株価チャート
2014/06/19～2015/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2022 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/27 | 212 | 212 | 212 | 212 | +4.69% | 2,000 | 20億4039万 | +6% | 7.38 | 0.44 |
| 03/26 | 203 | 203 | 203 | 203 | -0.74% | 4,000 | 19億4896万 | +1.76% | 7.05 | 0.42 |
| 03/25 | 204 | 204 | 204 | 204 | -0.73% | 2,000 | 19億6339万 | +3.03% | 7.1 | 0.42 |
| 03/24 | 208 | 208 | 206 | 206 | -0.48% | 8,000 | 19億7783万 | +3.79% | 7.15 | 0.42 |
| 03/23 | 207 | 207 | 207 | 207 | +1.23% | 4,000 | 19億8745万 | +4.82% | 7.19 | 0.43 |
| 03/19 | 204 | 204 | 204 | 204 | +0.25% | 2,000 | 19億6339万 | +3.55% | 7.1 | 0.42 |
| 03/18 | 207 | 207 | 204 | 204 | +1.75% | 6,000 | 19億5858万 | +3.83% | 7.08 | 0.42 |
| 03/17 | 205 | 205 | 200 | 200 | -4.76% | 4,000 | 19億2489万 | +2.04% | 6.96 | 0.41 |
| 03/04 | 210 | 210 | 210 | 210 | +5.79% | 2,000 | 20億2114万 | +7.14% | 7.31 | 0.43 |
| 03/02 | 199 | 199 | 199 | 199 | 0% | 4,000 | 19億1046万 | +1.28% | 6.91 | 0.41 |
| 02/27 | 200 | 200 | 199 | 199 | +0.51% | 14,000 | 19億1046万 | +1.28% | 6.91 | 0.41 |
| 02/26 | 196 | 199 | 194 | 198 | +0.51% | 16,000 | 19億83万 | +1.28% | 6.87 | 0.41 |
| 02/25 | 197 | 197 | 197 | 197 | 0% | 6,000 | 18億9121万 | +0.77% | 6.84 | 0.4 |
| 02/24 | 197 | 197 | 197 | 197 | +0.26% | 2,000 | 18億9121万 | +0.77% | 6.84 | 0.4 |
| 02/23 | 196 | 196 | 196 | 196 | +1.03% | 14,000 | 18億8640万 | +1.03% | 6.82 | 0.4 |
| 02/20 | 197 | 197 | 194 | 194 | -3.48% | 14,000 | 18億6715万 | 0% | 6.75 | 0.4 |
| 02/19 | 201 | 201 | 201 | 201 | -4.06% | 2,000 | 19億3452万 | +3.61% | 7 | 0.41 |
| 02/18 | 206 | 210 | 206 | 210 | +3.71% | 8,000 | 20億1633万 | +7.99% | 7.29 | 0.43 |
| 02/17 | 194 | 203 | 194 | 202 | +4.66% | 10,000 | 19億4414万 | +4.66% | 7.03 | 0.42 |
| 02/16 | 195 | 195 | 193 | 193 | +1.31% | 4,000 | 18億5752万 | +0.52% | 6.72 | 0.4 |
| 02/13 | 191 | 191 | 191 | 191 | -1.04% | 2,000 | 18億3346万 | -0.78% | 6.63 | 0.39 |
| 02/10 | 193 | 193 | 193 | 193 | +0.79% | 2,000 | 18億5271万 | -0.26% | 6.7 | 0.4 |
| 02/06 | 190 | 191 | 190 | 191 | -0.52% | 4,000 | 18億3827万 | -1.04% | 6.65 | 0.39 |
| 01/30 | 192 | 192 | 192 | 192 | 0% | 4,000 | 18億4790万 | -0.52% | 6.68 | 0.4 |
| 01/29 | 197 | 197 | 192 | 192 | -0.52% | 4,000 | 18億4790万 | -0.52% | 6.68 | 0.4 |
| 01/28 | 196 | 196 | 193 | 193 | +0.26% | 4,000 | 18億5752万 | -0.52% | 6.72 | 0.4 |
| 01/27 | 193 | 193 | 193 | 193 | +0.79% | 4,000 | 18億5271万 | -0.77% | 6.7 | 0.4 |
| 01/26 | 193 | 193 | 191 | 191 | 0% | 4,000 | 18億3827万 | -2.05% | 6.65 | 0.39 |
| 01/23 | 191 | 191 | 191 | 191 | -0.52% | 2,000 | 18億3827万 | -2.05% | 6.65 | 0.39 |
| 01/22 | 192 | 192 | 192 | 192 | 0% | 2,000 | 18億4790万 | -1.54% | 6.68 | 0.4 |
| 01/21 | 191 | 192 | 191 | 192 | -4.71% | 4,000 | 18億4790万 | -1.03% | 6.68 | 0.4 |
| 01/20 | 202 | 202 | 202 | 202 | -0.25% | 4,000 | 19億3933万 | +3.87% | 7.01 | 0.42 |
| 01/05 | 202 | 202 | 202 | 202 | 0% | 4,000 | 19億4414万 | +4.12% | 7.03 | 0.42 |
| 2014 |
| 12/26 | 202 | 202 | 202 | 202 | +6.32% | 2,000 | 19億4414万 | +4.66% | 7.03 | 0.42 |
| 12/25 | 190 | 190 | 190 | 190 | 0% | 4,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/24 | 190 | 190 | 190 | 190 | 0% | 2,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/19 | 190 | 190 | 190 | 190 | 0% | 4,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/18 | 190 | 190 | 190 | 190 | 0% | 2,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/16 | 190 | 190 | 190 | 190 | 0% | 8,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/15 | 189 | 190 | 189 | 190 | 0% | 4,000 | 18億2865万 | -1.55% | 6.61 | 0.39 |
| 12/09 | 194 | 194 | 190 | 190 | 0% | 8,000 | 18億2865万 | -2.06% | 6.61 | 0.39 |
| 12/08 | 194 | 194 | 186 | 190 | -0.78% | 12,000 | 18億2865万 | -2.06% | 6.61 | 0.39 |
| 12/05 | 192 | 192 | 192 | 192 | 0% | 2,000 | 18億4309万 | -1.79% | 6.67 | 0.39 |
| 12/04 | 191 | 192 | 191 | 192 | -1.29% | 4,000 | 18億4309万 | -1.79% | 6.67 | 0.39 |
| 12/03 | 194 | 194 | 194 | 194 | 0% | 2,000 | 18億6715万 | -0.51% | 6.75 | 0.4 |
| 11/28 | 198 | 198 | 194 | 194 | -1.77% | 4,000 | 18億6715万 | -0.51% | 6.75 | 0.4 |
| 11/27 | 198 | 198 | 198 | 198 | 0% | 2,000 | 19億83万 | +1.28% | 6.87 | 0.41 |
| 11/20 | 195 | 198 | 195 | 198 | -1% | 6,000 | 19億83万 | +1.28% | 6.87 | 0.41 |
| 11/19 | 200 | 200 | 200 | 200 | -5.67% | 2,000 | 19億2008万 | +2.84% | 6.94 | 0.41 |
| 11/18 | 212 | 212 | 212 | 212 | +7.36% | 2,000 | 20億3558万 | +9.02% | 7.36 | 0.44 |
| 11/17 | 197 | 197 | 197 | 197 | 0% | 8,000 | 18億9602万 | +2.07% | 6.86 | 0.41 |
| 11/12 | 197 | 197 | 197 | 197 | +1.81% | 4,000 | 18億9602万 | +2.07% | 6.86 | 0.41 |
| 11/06 | 194 | 194 | 194 | 194 | +1.57% | 2,000 | 18億6233万 | +0.26% | 6.74 | 0.4 |
| 11/04 | 191 | 191 | 191 | 191 | +1.33% | 4,000 | 18億3346万 | -1.3% | 6.63 | 0.39 |
| 10/31 | 188 | 188 | 188 | 188 | -2.08% | 2,000 | 18億940万 | -2.59% | 6.54 | 0.39 |
| 10/29 | 192 | 192 | 192 | 192 | +2.13% | 2,000 | 18億4790万 | -0.52% | 6.68 | 0.4 |
| 10/28 | 188 | 188 | 188 | 188 | 0% | 6,000 | 18億940万 | -2.59% | 6.54 | 0.39 |
| 10/27 | 190 | 190 | 188 | 188 | +1.35% | 6,000 | 18億940万 | -3.09% | 6.54 | 0.39 |
| 10/22 | 185 | 186 | 185 | 186 | -1.59% | 16,000 | 17億8534万 | -4.87% | 6.46 | 0.38 |
| 10/21 | 188 | 189 | 186 | 189 | -3.58% | 10,000 | 18億1421万 | -3.33% | 6.56 | 0.39 |
| 10/20 | 196 | 196 | 196 | 196 | +4.27% | 2,000 | 18億8158万 | -0.26% | 6.8 | 0.4 |
| 10/15 | 188 | 188 | 188 | 188 | -3.35% | 2,000 | 18億459万 | -4.34% | 6.53 | 0.39 |
| 10/14 | 194 | 194 | 194 | 194 | -4.9% | 2,000 | 18億6715万 | -1.02% | 6.75 | 0.4 |
| 09/29 | 204 | 204 | 204 | 204 | 0% | 2,000 | 19億6339万 | +4.08% | 7.1 | 0.42 |
| 09/26 | 204 | 204 | 204 | 204 | +4.62% | 2,000 | 19億6339万 | +4.08% | 7.1 | 0.42 |
| 09/19 | 196 | 196 | 195 | 195 | -1.27% | 4,000 | 18億7677万 | -1.02% | 6.79 | 0.4 |
| 09/18 | 196 | 198 | 196 | 198 | +2.86% | 8,000 | 19億83万 | +0.25% | 6.88 | 0.41 |
| 09/10 | 193 | 193 | 192 | 192 | -2.54% | 4,000 | 18億4790万 | -2.54% | 6.68 | 0.4 |
| 09/08 | 197 | 197 | 197 | 197 | -0.25% | 2,000 | 18億9602万 | 0% | 6.86 | 0.41 |
| 09/03 | 198 | 198 | 198 | 198 | +2.07% | 2,000 | 19億83万 | +0.25% | 6.88 | 0.41 |
| 09/02 | 194 | 194 | 194 | 194 | +2.11% | 2,000 | 18億6233万 | -1.78% | 6.74 | 0.4 |
| 08/29 | 190 | 190 | 190 | 190 | 0% | 4,000 | 18億2384万 | -3.81% | 6.6 | 0.39 |
| 08/28 | 190 | 190 | 190 | 190 | 0% | 2,000 | 18億2384万 | -3.81% | 6.6 | 0.39 |
| 08/21 | 190 | 190 | 190 | 190 | -0.52% | 2,000 | 18億2384万 | -3.81% | 6.6 | 0.39 |
| 08/20 | 199 | 199 | 191 | 191 | -5.93% | 4,000 | 18億3346万 | -3.3% | 6.63 | 0.39 |
| 08/19 | 203 | 203 | 203 | 203 | +4.11% | 2,000 | 19億4896万 | +3.32% | 7.05 | 0.42 |
| 08/15 | 195 | 195 | 195 | 195 | +1.04% | 10,000 | 18億7196万 | -0.77% | 6.77 | 0.4 |
| 08/14 | 193 | 193 | 193 | 193 | +1.32% | 2,000 | 18億5271万 | -1.28% | 6.7 | 0.4 |
| 08/12 | 190 | 190 | 190 | 190 | -1.81% | 2,000 | 18億2865万 | -2.06% | 6.61 | 0.39 |
| 08/07 | 194 | 194 | 194 | 194 | -0.26% | 2,000 | 18億6233万 | -0.26% | 6.74 | 0.4 |
| 08/06 | 194 | 194 | 194 | 194 | -7.62% | 2,000 | 18億6715万 | 0% | 6.75 | 0.4 |
| 08/04 | 207 | 210 | 207 | 210 | +3.45% | 4,000 | 20億2114万 | +8.81% | 7.31 | 0.43 |
| 07/30 | 203 | 203 | 203 | 203 | +2.01% | 2,000 | 19億5377万 | +5.73% | 7.07 | 0.42 |
| 07/29 | 199 | 199 | 199 | 199 | 0% | 2,000 | 19億1527万 | +4.19% | 6.93 | 0.41 |
| 07/28 | 200 | 200 | 199 | 199 | +1.02% | 4,000 | 19億1527万 | +4.74% | 6.93 | 0.41 |
| 07/25 | 198 | 198 | 197 | 197 | +1.81% | 4,000 | 18億9602万 | +4.23% | 6.86 | 0.41 |
| 07/24 | 195 | 195 | 194 | 194 | +0.26% | 4,000 | 18億6233万 | +2.93% | 6.74 | 0.4 |
| 07/23 | 205 | 205 | 193 | 193 | -8.1% | 4,000 | 18億5752万 | +2.66% | 6.72 | 0.4 |
| 07/18 | 210 | 210 | 210 | 210 | 0% | 2,000 | 20億2114万 | +12.3% | 7.31 | 0.43 |
| 07/08 | 210 | 210 | 210 | 210 | 0% | 12,000 | 20億2114万 | +12.9% | 7.31 | 0.43 |
| 07/07 | 208 | 210 | 208 | 210 | +5.26% | 4,000 | 20億2114万 | +14.13% | 7.31 | 0.43 |
| 07/04 | 195 | 200 | 195 | 200 | +2.31% | 6,000 | 19億2008万 | +9.02% | 6.95 | 0.41 |
| 07/03 | 191 | 195 | 191 | 195 | 0% | 4,000 | 18億7677万 | +7.14% | 6.79 | 0.4 |
| 07/02 | 191 | 195 | 191 | 195 | +2.63% | 8,000 | 18億7677万 | +7.73% | 6.79 | 0.4 |
| 06/30 | 190 | 190 | 190 | 190 | +1.06% | 4,000 | 18億2865万 | +4.97% | 6.61 | 0.39 |
| 06/27 | 188 | 189 | 188 | 188 | +0.53% | 8,000 | 18億940万 | +4.44% | 6.54 | 0.39 |
| 06/26 | 187 | 187 | 187 | 187 | -1.58% | 2,000 | 17億9978万 | +3.89% | 6.51 | 0.39 |
| 06/25 | 190 | 190 | 190 | 190 | 0% | 4,000 | 18億2865万 | +5.56% | 6.61 | 0.39 |
| 06/24 | 186 | 190 | 186 | 190 | +3.83% | 4,000 | 18億2865万 | +6.15% | 6.61 | 0.39 |
| 06/19 | 183 | 183 | 183 | 183 | +0.83% | 2,000 | 17億6128万 | +2.23% | 6.37 | 0.38 |
