株価チャート
2014/12/30～2015/05/29
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 |
|---|
| 2015 |
| 05/29 | 2,125 | 2,213 | 2,125 | 2,189 | +3.11% | 417,600 | 1059億7113万 | +2.58% | 25.79 | 1.13 |
| 05/28 | 2,135 | 2,143 | 2,121 | 2,123 | -0.93% | 135,900 | 1027億7602万 | -0.38% | 25.01 | 1.09 |
| 05/27 | 2,148 | 2,153 | 2,110 | 2,143 | -1.2% | 318,000 | 1037億4423万 | +0.52% | 25.25 | 1.11 |
| 05/26 | 2,150 | 2,174 | 2,146 | 2,169 | +0.65% | 332,000 | 1050億291万 | +1.74% | 25.55 | 1.12 |
| 05/25 | 2,160 | 2,177 | 2,150 | 2,155 | -0.19% | 150,600 | 1043億2516万 | +1.08% | 25.39 | 1.11 |
| 05/22 | 2,170 | 2,172 | 2,147 | 2,159 | -0.64% | 190,200 | 1045億1880万 | +1.22% | 25.44 | 1.11 |
| 05/21 | 2,188 | 2,197 | 2,167 | 2,173 | -0.69% | 190,900 | 1051億9655万 | +2.02% | 25.6 | 1.12 |
| 05/20 | 2,188 | 2,212 | 2,171 | 2,188 | +0.46% | 190,000 | 1059億2272万 | +2.92% | 25.78 | 1.13 |
| 05/19 | 2,160 | 2,186 | 2,150 | 2,178 | +0.28% | 160,800 | 1054億3861万 | +2.69% | 25.66 | 1.12 |
| 05/18 | 2,150 | 2,179 | 2,149 | 2,172 | +1.5% | 126,000 | 1051億4814万 | +2.65% | 25.59 | 1.12 |
| 05/15 | 2,120 | 2,146 | 2,112 | 2,140 | +1.18% | 125,700 | 1035億9900万 | +1.37% | 25.21 | 1.1 |
| 05/14 | 2,113 | 2,127 | 2,112 | 2,115 | -0.56% | 113,800 | 1023億8873万 | +0.38% | 24.92 | 1.09 |
| 05/13 | 2,147 | 2,147 | 2,114 | 2,127 | -0.79% | 116,800 | 1029億6966万 | +1.14% | 25.06 | 1.1 |
| 05/12 | 2,128 | 2,149 | 2,122 | 2,144 | +0.8% | 120,000 | 1037億9264万 | +2.29% | 25.26 | 1.11 |
| 05/11 | 2,138 | 2,149 | 2,113 | 2,127 | +1.09% | 196,600 | 1029億6966万 | +1.82% | 25.06 | 1.1 |
| 05/08 | 2,080 | 2,114 | 2,080 | 2,104 | +0.53% | 108,900 | 1018億5621万 | +1.06% | 24.79 | 1.08 |
| 05/07 | 2,090 | 2,120 | 2,084 | 2,093 | +0.14% | 165,500 | 1013億2369万 | +0.77% | 24.66 | 1.08 |
| 05/01 | 2,070 | 2,091 | 2,053 | 2,090 | +0.72% | 110,200 | 1011億7846万 | +0.92% | 24.62 | 1.08 |
| 04/30 | 2,094 | 2,095 | 2,071 | 2,075 | -1.75% | 149,700 | 1004億5230万 | +0.44% | 24.45 | 1.07 |
| 04/28 | 2,112 | 2,122 | 2,092 | 2,112 | +0.38% | 105,400 | 1022億4350万 | +2.42% | 24.88 | 1.09 |
| 04/27 | 2,128 | 2,140 | 2,091 | 2,104 | -0.33% | 140,300 | 1018億5621万 | +2.33% | 24.79 | 1.08 |
| 04/24 | 2,113 | 2,118 | 2,090 | 2,111 | -0.14% | 105,900 | 1021億9509万 | +2.98% | 24.87 | 1.09 |
| 04/23 | 2,133 | 2,135 | 2,111 | 2,114 | -0.7% | 94,200 | 1023億4032万 | +3.53% | 24.91 | 1.09 |
| 04/22 | 2,139 | 2,144 | 2,115 | 2,129 | +0.19% | 86,200 | 1030億6648万 | +4.62% | 25.08 | 1.1 |
| 04/21 | 2,115 | 2,130 | 2,108 | 2,125 | +0.47% | 100,900 | 1028億7284万 | +4.73% | 25.04 | 1.1 |
| 04/20 | 2,116 | 2,135 | 2,106 | 2,115 | -0.84% | 92,800 | 1023億8873万 | +4.6% | 24.92 | 1.09 |
| 04/17 | 2,141 | 2,150 | 2,113 | 2,133 | -1.16% | 159,300 | 1032億6012万 | +5.75% | 25.13 | 1.1 |
| 04/16 | 2,165 | 2,184 | 2,128 | 2,158 | -0.09% | 139,100 | 1044億7039万 | +7.31% | 25.42 | 1.11 |
| 04/15 | 2,172 | 2,198 | 2,103 | 2,160 | -0.55% | 398,100 | 1045億6722万 | +7.78% | 25.45 | 1.11 |
| 04/14 | 2,110 | 2,181 | 2,110 | 2,172 | +3.53% | 443,800 | 1051億4814万 | +8.82% | 25.59 | 1.12 |
| 04/13 | 2,065 | 2,114 | 2,065 | 2,098 | +1.89% | 235,100 | 1015億6575万 | +5.53% | 24.72 | 1.08 |
| 04/10 | 2,060 | 2,085 | 2,050 | 2,059 | -0.72% | 152,900 | 996億7773万 | +3.83% | 24.26 | 1.06 |
| 04/09 | 2,061 | 2,086 | 2,053 | 2,074 | +0.68% | 194,400 | 1004億389万 | +4.85% | 24.43 | 1.07 |
| 04/08 | 2,035 | 2,065 | 2,029 | 2,060 | +1.68% | 139,300 | 997億2614万 | +4.46% | 24.27 | 1.06 |
| 04/07 | 2,060 | 2,060 | 2,009 | 2,026 | -1.36% | 186,200 | 980億8017万 | +3.05% | 23.87 | 1.04 |
| 04/06 | 2,000 | 2,057 | 2,000 | 2,054 | +2.7% | 209,100 | 994億3568万 | +4.74% | 24.2 | 1.06 |
| 04/03 | 1,973 | 2,000 | 1,958 | 2,000 | +1.37% | 130,000 | 968億2150万 | +2.25% | 23.56 | 1.03 |
| 04/02 | 1,955 | 1,978 | 1,948 | 1,973 | +1.13% | 83,400 | 955億1440万 | +1.02% | 23.24 | 1.02 |
| 04/01 | 1,953 | 1,966 | 1,938 | 1,951 | -0.2% | 119,200 | 944億4937万 | -0.05% | 22.99 | 1.01 |
| 03/31 | 1,994 | 2,000 | 1,951 | 1,955 | -1.46% | 141,700 | 946億4301万 | +0.15% | 23.03 | 1.01 |
| 03/30 | 1,955 | 1,987 | 1,955 | 1,984 | +1.85% | 126,300 | 960億4692万 | +1.69% | 23.37 | 1.02 |
| 03/27 | 1,950 | 1,970 | 1,933 | 1,948 | -0.61% | 120,600 | 943億414万 | -0.1% | 22.95 | 1 |
| 03/26 | 1,965 | 1,970 | 1,950 | 1,960 | -0.46% | 81,000 | 948億8507万 | +0.51% | 23.09 | 1.01 |
| 03/25 | 1,976 | 1,978 | 1,953 | 1,969 | -0.51% | 93,700 | 953億2076万 | +0.97% | 23.2 | 1.02 |
| 03/24 | 1,935 | 1,979 | 1,927 | 1,979 | +2.27% | 140,200 | 958億487万 | +1.54% | 23.32 | 1.02 |
| 03/23 | 1,950 | 1,950 | 1,924 | 1,935 | +0.36% | 85,000 | 936億7480万 | -0.57% | 22.8 | 1 |
| 03/20 | 1,932 | 1,932 | 1,911 | 1,928 | -0.62% | 125,200 | 933億3592万 | -0.82% | 22.71 | 0.99 |
| 03/19 | 1,963 | 1,970 | 1,924 | 1,940 | -1.17% | 81,300 | 939億1685万 | -0.15% | 22.86 | 1 |
| 03/18 | 1,967 | 1,971 | 1,947 | 1,963 | -0.25% | 59,900 | 950億3030万 | +1.03% | 23.13 | 1.01 |
| 03/17 | 1,987 | 1,994 | 1,957 | 1,968 | -0.2% | 68,500 | 952億7235万 | +1.44% | 23.19 | 1.01 |
| 03/16 | 1,989 | 1,995 | 1,963 | 1,972 | -0.75% | 92,200 | 954億6599万 | +1.75% | 23.23 | 1.02 |
| 03/13 | 1,994 | 1,994 | 1,961 | 1,987 | +0.1% | 161,800 | 961億9216万 | +2.63% | 23.41 | 1.02 |
| 03/12 | 1,955 | 1,994 | 1,953 | 1,985 | +1.85% | 117,400 | 960億9533万 | +2.64% | 23.39 | 1.02 |
| 03/11 | 1,970 | 1,975 | 1,945 | 1,949 | -1.42% | 90,300 | 943億5255万 | +0.78% | 22.96 | 1 |
| 03/10 | 1,994 | 2,005 | 1,966 | 1,977 | +0.25% | 163,100 | 957億805万 | +2.17% | 23.29 | 1.02 |
| 03/09 | 1,944 | 1,980 | 1,933 | 1,972 | +1.18% | 127,100 | 954億6599万 | +1.81% | 23.23 | 1.02 |
| 03/06 | 1,901 | 1,954 | 1,896 | 1,949 | +2.2% | 107,800 | 943億5255万 | +0.46% | 22.96 | 1 |
| 03/05 | 1,905 | 1,913 | 1,891 | 1,907 | -0.31% | 114,200 | 923億1930万 | -1.8% | 22.47 | 0.98 |
| 03/04 | 1,901 | 1,932 | 1,901 | 1,913 | -0.26% | 98,100 | 926億976万 | -1.75% | 22.54 | 0.99 |
| 03/03 | 1,920 | 1,932 | 1,906 | 1,918 | +0.26% | 92,300 | 928億5181万 | -1.64% | 22.6 | 0.99 |
| 03/02 | 1,918 | 1,935 | 1,906 | 1,913 | -0.78% | 89,400 | 926億976万 | -2% | 22.54 | 0.99 |
| 02/27 | 1,947 | 1,955 | 1,926 | 1,928 | -0.92% | 100,000 | 933億3592万 | -1.38% | 22.71 | 0.99 |
| 02/26 | 1,945 | 1,947 | 1,921 | 1,946 | +0.05% | 94,500 | 942億731万 | -0.56% | 22.93 | 1 |
| 02/25 | 1,936 | 1,949 | 1,925 | 1,945 | +0.78% | 80,200 | 941億5890万 | -0.77% | 22.91 | 1 |
| 02/24 | 1,954 | 1,960 | 1,925 | 1,930 | -1.68% | 111,700 | 934億3274万 | -1.63% | 22.74 | 1 |
| 02/23 | 1,978 | 1,980 | 1,945 | 1,963 | -0.05% | 98,400 | 950億3030万 | 0% | 23.13 | 1.01 |
| 02/20 | 1,951 | 1,971 | 1,930 | 1,964 | +0.82% | 124,400 | 950億7871万 | +0.05% | 23.14 | 1.01 |
| 02/19 | 1,937 | 1,957 | 1,910 | 1,948 | +0.57% | 172,700 | 943億414万 | -0.87% | 22.95 | 1 |
| 02/18 | 1,933 | 1,966 | 1,924 | 1,937 | +1.1% | 174,400 | 937億7162万 | -1.73% | 22.82 | 1 |
| 02/17 | 1,890 | 1,929 | 1,880 | 1,916 | +1.16% | 209,100 | 927億5499万 | -3.04% | 22.57 | 0.99 |
| 02/16 | 1,905 | 1,939 | 1,892 | 1,894 | -0.47% | 121,200 | 916億8996万 | -4.44% | 22.31 | 0.98 |
| 02/13 | 1,908 | 1,929 | 1,901 | 1,903 | -0.73% | 120,000 | 921億2565万 | -4.32% | 22.42 | 0.98 |
| 02/12 | 1,902 | 1,945 | 1,898 | 1,917 | +0.79% | 125,400 | 928億340万 | -3.77% | 22.59 | 0.99 |
| 02/10 | 1,923 | 1,940 | 1,883 | 1,902 | -0.94% | 120,100 | 920億7724万 | -4.61% | 22.41 | 0.98 |
| 02/09 | 1,916 | 1,922 | 1,904 | 1,920 | 0% | 70,900 | 929億4864万 | -3.86% | 22.62 | 0.99 |
| 02/06 | 1,950 | 1,961 | 1,911 | 1,920 | -1.18% | 76,400 | 929億4864万 | -4.05% | 22.62 | 0.99 |
| 02/05 | 1,960 | 1,974 | 1,937 | 1,943 | -1.42% | 116,100 | 940億6208万 | -3.09% | 22.89 | 1 |
| 02/04 | 2,013 | 2,018 | 1,962 | 1,971 | -0.15% | 109,400 | 954億1758万 | -1.84% | 23.22 | 1.02 |
| 02/03 | 2,035 | 2,040 | 1,966 | 1,974 | -2.47% | 162,800 | 955億6282万 | -1.79% | 23.26 | 1.02 |
| 02/02 | 2,040 | 2,045 | 2,011 | 2,024 | -1.32% | 150,900 | 979億8335万 | +0.6% | 23.85 | 1.04 |
| 01/30 | 2,050 | 2,090 | 2,032 | 2,051 | +2.35% | 252,400 | 992億9044万 | +2.04% | 24.16 | 1.06 |
| 01/29 | 2,015 | 2,064 | 2,004 | 2,004 | -0.84% | 373,200 | 970億1514万 | -0.05% | 23.61 | 1.03 |
| 01/28 | 1,985 | 2,030 | 1,980 | 2,021 | +1.56% | 139,900 | 978億3812万 | +1% | 23.81 | 1.04 |
| 01/27 | 1,981 | 2,008 | 1,961 | 1,990 | +0.45% | 114,100 | 963億3739万 | -0.15% | 23.45 | 1.03 |
| 01/26 | 1,961 | 1,984 | 1,930 | 1,981 | -0.15% | 86,200 | 959億169万 | -0.25% | 23.34 | 1.02 |
| 01/23 | 2,010 | 2,010 | 1,966 | 1,984 | -0.05% | 83,800 | 960億4692万 | +0.15% | 23.37 | 1.02 |
| 01/22 | 2,020 | 2,026 | 1,971 | 1,985 | -1.29% | 95,200 | 960億9533万 | +0.51% | 23.39 | 1.02 |
| 01/21 | 1,995 | 2,017 | 1,967 | 2,011 | +1.06% | 146,100 | 973億5401万 | +2.13% | 23.69 | 1.04 |
| 01/20 | 1,960 | 1,993 | 1,946 | 1,990 | +0.91% | 102,200 | 963億3739万 | +1.48% | 23.45 | 1.03 |
| 01/19 | 1,981 | 1,995 | 1,961 | 1,972 | +0.51% | 114,700 | 954億6599万 | +0.82% | 23.23 | 1.02 |
| 01/16 | 2,000 | 2,004 | 1,914 | 1,962 | -2.58% | 245,800 | 949億8189万 | +0.62% | 23.12 | 1.01 |
| 01/15 | 2,093 | 2,100 | 1,996 | 2,014 | -3.5% | 296,000 | 974億9925万 | +3.44% | 23.73 | 1.04 |
| 01/14 | 2,070 | 2,115 | 1,969 | 2,087 | +1.02% | 234,600 | 1010億3323万 | +7.74% | 24.59 | 1.08 |
| 01/13 | 1,991 | 2,066 | 1,952 | 2,066 | -0.34% | 380,500 | 1000億1660万 | +7.32% | 24.34 | 1.07 |
| 01/09 | 2,075 | 2,088 | 2,051 | 2,073 | +0.88% | 155,800 | 1003億5548万 | +8.31% | 24.42 | 1.07 |
| 01/08 | 2,000 | 2,075 | 1,990 | 2,055 | +3.79% | 228,000 | 994億8409万 | +8.1% | 24.21 | 1.06 |
| 01/07 | 1,952 | 1,994 | 1,952 | 1,980 | +0.92% | 104,500 | 958億5328万 | +4.87% | 23.33 | 1.02 |
| 01/06 | 1,980 | 1,994 | 1,955 | 1,962 | -1.75% | 123,100 | 949億8189万 | +4.47% | 23.12 | 1.01 |
| 01/05 | 1,991 | 2,009 | 1,981 | 1,997 | -0.45% | 77,900 | 966億7626万 | +6.79% | 23.53 | 1.03 |
| 2014 |
| 12/30 | 2,019 | 2,023 | 1,987 | 2,006 | -0.4% | 99,800 | 971億1196万 | +7.73% | 23.63 | 1.03 |
