株価チャート
2014/08/29～2015/01/29
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 |
| 01/29 | 680 | 692 | 672 | 677 | -1.74% | 43,000 | 207億266万 | +9.9% | 9.43 | 0.8 |
| 01/28 | 668 | 689 | 668 | 689 | +1.62% | 38,000 | 210億6962万 | +12.95% | 9.6 | 0.81 |
| 01/27 | 685 | 685 | 666 | 678 | 0% | 33,000 | 207億3324万 | +12.25% | 9.44 | 0.8 |
| 01/26 | 662 | 685 | 659 | 678 | +3.51% | 79,000 | 207億3324万 | +13.57% | 9.44 | 0.8 |
| 01/23 | 647 | 655 | 636 | 655 | +2.02% | 38,000 | 200億2990万 | +10.64% | 9.12 | 0.77 |
| 01/22 | 648 | 650 | 632 | 642 | -0.77% | 27,000 | 196億3236万 | +9.18% | 8.94 | 0.76 |
| 01/21 | 634 | 650 | 634 | 647 | +0.94% | 34,000 | 197億8526万 | +10.98% | 9.01 | 0.76 |
| 01/20 | 634 | 641 | 634 | 641 | +0.79% | 75,000 | 196億178万 | +10.52% | 8.93 | 0.76 |
| 01/19 | 635 | 640 | 623 | 636 | +0.16% | 102,000 | 194億4888万 | +10.42% | 8.86 | 0.75 |
| 01/16 | 622 | 636 | 622 | 635 | +2.09% | 46,000 | 194億1830万 | +11.01% | 8.84 | 0.75 |
| 01/15 | 603 | 624 | 600 | 622 | +4.54% | 71,000 | 190億2076万 | +9.31% | 8.66 | 0.73 |
| 01/14 | 641 | 658 | 594 | 595 | -6.15% | 142,000 | 181億9510万 | +5.12% | 8.29 | 0.7 |
| 01/13 | 624 | 636 | 615 | 634 | +1.77% | 49,000 | 193億8772万 | +12.41% | 8.83 | 0.75 |
| 01/09 | 618 | 624 | 616 | 623 | +0.97% | 65,000 | 190億5134万 | +11.25% | 8.68 | 0.73 |
| 01/08 | 612 | 618 | 609 | 617 | +1.82% | 61,000 | 188億6786万 | +10.77% | 8.59 | 0.73 |
| 01/07 | 608 | 613 | 600 | 606 | +0.17% | 101,000 | 185億3148万 | +9.39% | 8.44 | 0.71 |
| 01/06 | 599 | 609 | 599 | 605 | -0.17% | 59,000 | 185億90万 | +9.6% | 8.43 | 0.71 |
| 01/05 | 610 | 610 | 598 | 606 | +3.06% | 78,000 | 185億3148万 | +10.38% | 8.44 | 0.71 |
| 2014 |
| 12/30 | 570 | 590 | 559 | 588 | +3.52% | 87,000 | 179億8104万 | +7.69% | 8.19 | 0.69 |
| 12/29 | 568 | 570 | 564 | 568 | +0.89% | 41,000 | 173億6944万 | +4.41% | 7.91 | 0.67 |
| 12/26 | 550 | 565 | 547 | 563 | +3.11% | 52,000 | 172億1654万 | +3.68% | 7.84 | 0.66 |
| 12/25 | 551 | 551 | 542 | 546 | -0.55% | 11,000 | 166億9668万 | +0.74% | 7.6 | 0.64 |
| 12/24 | 550 | 550 | 545 | 549 | +0.73% | 30,000 | 167億8842万 | +1.29% | 7.65 | 0.65 |
| 12/22 | 547 | 549 | 539 | 545 | -1.09% | 30,000 | 166億6610万 | +0.74% | 7.59 | 0.64 |
| 12/19 | 550 | 553 | 538 | 551 | +2.42% | 54,000 | 168億4958万 | +1.85% | 7.67 | 0.65 |
| 12/18 | 529 | 538 | 528 | 538 | +2.87% | 19,000 | 164億5204万 | -0.37% | 7.49 | 0.63 |
| 12/17 | 522 | 528 | 521 | 523 | +0.19% | 55,000 | 159億9334万 | -3.15% | 7.28 | 0.62 |
| 12/16 | 540 | 550 | 520 | 522 | -4.22% | 85,000 | 159億6276万 | -3.51% | 7.27 | 0.62 |
| 12/15 | 540 | 552 | 539 | 545 | +0.18% | 70,000 | 166億6610万 | +0.55% | 7.59 | 0.64 |
| 12/12 | 530 | 545 | 530 | 544 | +2.26% | 67,000 | 166億3552万 | +0.55% | 7.58 | 0.64 |
| 12/11 | 537 | 548 | 532 | 532 | -4.14% | 50,000 | 162億6856万 | -1.48% | 7.41 | 0.63 |
| 12/10 | 546 | 555 | 544 | 555 | +1.83% | 44,000 | 169億7190万 | +2.78% | 7.73 | 0.65 |
| 12/09 | 545 | 553 | 542 | 545 | -0.91% | 26,000 | 166億6610万 | +1.11% | 7.59 | 0.64 |
| 12/08 | 554 | 554 | 547 | 550 | -0.72% | 39,000 | 168億1900万 | +2.23% | 7.66 | 0.65 |
| 12/05 | 548 | 556 | 547 | 554 | +1.47% | 49,000 | 169億4132万 | +3.36% | 7.72 | 0.65 |
| 12/04 | 547 | 548 | 544 | 546 | +0.55% | 40,000 | 166億9668万 | +2.06% | 7.6 | 0.64 |
| 12/03 | 548 | 548 | 540 | 543 | -0.37% | 38,000 | 166億494万 | +1.69% | 7.56 | 0.64 |
| 12/02 | 547 | 549 | 541 | 545 | -0.37% | 48,000 | 166億6610万 | +2.25% | 7.59 | 0.64 |
| 12/01 | 544 | 550 | 543 | 547 | +0.74% | 66,000 | 167億2726万 | +3.01% | 7.62 | 0.64 |
| 11/28 | 535 | 544 | 533 | 543 | +1.5% | 32,000 | 166億494万 | +2.45% | 7.56 | 0.64 |
| 11/27 | 537 | 544 | 534 | 535 | -0.19% | 34,000 | 163億6030万 | +1.13% | 7.45 | 0.63 |
| 11/26 | 539 | 542 | 536 | 536 | -0.74% | 32,000 | 163億9088万 | +1.71% | 7.46 | 0.63 |
| 11/25 | 535 | 544 | 535 | 540 | +0.93% | 28,000 | 165億1320万 | +2.66% | 7.52 | 0.64 |
| 11/21 | 539 | 539 | 531 | 535 | -0.93% | 36,000 | 163億6030万 | +2.1% | 7.45 | 0.63 |
| 11/20 | 546 | 551 | 532 | 540 | +1.12% | 53,000 | 165億1320万 | +3.45% | 7.52 | 0.64 |
| 11/19 | 551 | 551 | 534 | 534 | -2.02% | 41,000 | 163億2972万 | +2.89% | 7.44 | 0.63 |
| 11/18 | 535 | 545 | 532 | 545 | +2.83% | 54,000 | 166億6610万 | +5.21% | 7.59 | 0.64 |
| 11/17 | 536 | 537 | 528 | 530 | -2.75% | 33,000 | 162億740万 | +2.51% | 7.38 | 0.62 |
| 11/14 | 544 | 545 | 534 | 545 | +2.06% | 58,000 | 166億6610万 | +5.42% | 7.59 | 0.64 |
| 11/13 | 538 | 539 | 530 | 534 | -1.66% | 39,000 | 163億2972万 | +3.49% | 7.44 | 0.63 |
| 11/12 | 569 | 569 | 540 | 543 | -1.09% | 163,000 | 166億494万 | +5.23% | 7.56 | 0.64 |
| 11/11 | 525 | 570 | 520 | 549 | +4.57% | 138,000 | 167億8842万 | +6.6% | 7.65 | 0.65 |
| 11/10 | 520 | 534 | 520 | 525 | -0.94% | 19,000 | 160億5450万 | +2.14% | 7.31 | 0.62 |
| 11/07 | 529 | 532 | 512 | 530 | +0.95% | 40,000 | 162億740万 | +3.11% | 7.38 | 0.62 |
| 11/06 | 518 | 530 | 518 | 525 | +1.74% | 19,000 | 160億5450万 | +1.94% | 7.31 | 0.62 |
| 11/05 | 533 | 538 | 516 | 516 | -2.64% | 60,000 | 157億7928万 | +0.19% | 7.19 | 0.61 |
| 11/04 | 540 | 540 | 530 | 530 | +1.34% | 42,000 | 162億740万 | +2.71% | 7.38 | 0.62 |
| 10/31 | 519 | 530 | 519 | 523 | +0.77% | 46,000 | 159億9334万 | +1.36% | 7.28 | 0.62 |
| 10/30 | 517 | 525 | 512 | 519 | +0.39% | 24,000 | 158億7102万 | +0.58% | 7.23 | 0.61 |
| 10/29 | 516 | 525 | 515 | 517 | 0% | 13,000 | 158億986万 | +0.19% | 7.2 | 0.61 |
| 10/28 | 520 | 525 | 515 | 517 | -0.39% | 13,000 | 158億986万 | +0.19% | 7.2 | 0.61 |
| 10/27 | 518 | 519 | 512 | 519 | +2.17% | 9,000 | 158億7102万 | +0.58% | 7.23 | 0.61 |
| 10/24 | 523 | 523 | 508 | 508 | -0.97% | 13,000 | 155億3464万 | -1.36% | 7.07 | 0.6 |
| 10/23 | 509 | 521 | 509 | 513 | +1.58% | 15,000 | 156億8754万 | -0.39% | 7.14 | 0.6 |
| 10/22 | 492 | 508 | 492 | 505 | +2.64% | 13,000 | 154億4290万 | -1.94% | 7.03 | 0.6 |
| 10/21 | 514 | 521 | 490 | 492 | -4.28% | 39,000 | 150億4536万 | -4.47% | 6.85 | 0.58 |
| 10/20 | 509 | 519 | 509 | 514 | +6.2% | 37,000 | 157億1812万 | -0.39% | 7.16 | 0.61 |
| 10/17 | 484 | 498 | 483 | 484 | 0% | 31,000 | 148億72万 | -6.2% | 6.74 | 0.57 |
| 10/16 | 482 | 490 | 482 | 484 | +0.21% | 16,000 | 148億72万 | -6.38% | 6.74 | 0.57 |
| 10/15 | 493 | 495 | 481 | 483 | -3.98% | 40,000 | 147億7014万 | -6.94% | 6.73 | 0.57 |
| 10/14 | 509 | 509 | 500 | 503 | -3.27% | 30,000 | 153億8174万 | -3.27% | 7.01 | 0.59 |
| 10/10 | 518 | 523 | 518 | 520 | -0.38% | 54,000 | 159億160万 | 0% | 7.24 | 0.61 |
| 10/09 | 532 | 536 | 520 | 522 | -1.69% | 29,000 | 159億6276万 | +0.38% | 7.27 | 0.62 |
| 10/08 | 526 | 533 | 526 | 531 | +0.19% | 36,000 | 162億3798万 | +2.31% | 7.4 | 0.63 |
| 10/07 | 533 | 536 | 530 | 530 | +0.76% | 38,000 | 162億740万 | +2.12% | 7.38 | 0.62 |
| 10/06 | 521 | 530 | 521 | 526 | +0.19% | 15,000 | 160億8508万 | +1.54% | 7.33 | 0.62 |
| 10/03 | 515 | 526 | 515 | 525 | 0% | 25,000 | 160億5450万 | +1.35% | 7.31 | 0.62 |
| 10/02 | 526 | 529 | 519 | 525 | -1.69% | 46,000 | 160億5450万 | +1.74% | 7.31 | 0.62 |
| 10/01 | 538 | 538 | 529 | 534 | +0.56% | 23,000 | 163億2972万 | +4.09% | 7.44 | 0.63 |
| 09/30 | 537 | 539 | 528 | 531 | -1.48% | 25,000 | 162億3798万 | +4.12% | 7.4 | 0.63 |
| 09/29 | 543 | 543 | 533 | 539 | +1.13% | 33,000 | 164億8262万 | +6.31% | 7.51 | 0.64 |
| 09/26 | 527 | 543 | 527 | 533 | +0.57% | 41,000 | 162億9914万 | +5.75% | 7.42 | 0.63 |
| 09/25 | 529 | 530 | 522 | 530 | +2.32% | 69,000 | 162億740万 | +5.79% | 7.38 | 0.62 |
| 09/24 | 512 | 519 | 512 | 518 | +1.17% | 26,000 | 158億4044万 | +4.02% | 7.21 | 0.61 |
| 09/22 | 508 | 514 | 508 | 512 | +0.79% | 18,000 | 156億5696万 | +3.43% | 7.13 | 0.6 |
| 09/19 | 510 | 510 | 505 | 508 | -0.39% | 29,000 | 155億3464万 | +3.25% | 7.08 | 0.6 |
| 09/18 | 511 | 515 | 509 | 510 | -0.2% | 18,000 | 155億9580万 | +4.29% | 7.1 | 0.6 |
| 09/17 | 512 | 512 | 511 | 511 | +0.59% | 13,000 | 156億2638万 | +5.14% | 7.12 | 0.6 |
| 09/16 | 505 | 508 | 504 | 508 | +0.2% | 16,000 | 155億3464万 | +5.39% | 7.08 | 0.6 |
| 09/12 | 512 | 512 | 505 | 507 | -0.98% | 49,000 | 155億406万 | +6.07% | 7.06 | 0.6 |
| 09/11 | 517 | 517 | 495 | 512 | -0.78% | 26,000 | 156億5696万 | +7.79% | 7.13 | 0.6 |
| 09/10 | 506 | 520 | 506 | 516 | 0% | 42,000 | 157億7928万 | +9.55% | 7.19 | 0.61 |
| 09/09 | 521 | 521 | 515 | 516 | -0.77% | 15,000 | 157億7928万 | +10.73% | 7.19 | 0.61 |
| 09/08 | 520 | 524 | 515 | 520 | +1.96% | 40,000 | 159億160万 | +12.55% | 7.24 | 0.61 |
| 09/05 | 509 | 516 | 506 | 510 | +0.2% | 19,000 | 155億9580万 | +11.35% | 7.1 | 0.6 |
| 09/04 | 510 | 516 | 507 | 509 | -1.36% | 41,000 | 155億6522万 | +12.11% | 7.09 | 0.6 |
| 09/03 | 505 | 516 | 493 | 516 | +1.38% | 61,000 | 157億7928万 | +14.67% | 7.19 | 0.61 |
| 09/02 | 518 | 518 | 503 | 509 | 0% | 75,000 | 155億6522万 | +14.13% | 7.09 | 0.6 |
| 09/01 | 508 | 510 | 501 | 509 | -0.2% | 39,000 | 155億6522万 | +14.9% | 7.09 | 0.6 |
| 08/29 | 510 | 515 | 503 | 510 | -1.92% | 86,000 | 155億9580万 | +16.17% | 7.1 | 0.6 |
