株価チャート
2014/09/03～2015/02/03
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 |
| 02/03 | 809 | 815 | 800 | 801 | -0.87% | 46,900 | 85億199万 | -3.38% | 5.13 | 1.31 |
| 02/02 | 813 | 815 | 807 | 808 | -1.94% | 23,500 | 85億7629万 | -2.77% | 5.17 | 1.32 |
| 01/30 | 833 | 833 | 821 | 824 | -0.12% | 10,200 | 87億4612万 | -0.96% | 5.27 | 1.35 |
| 01/29 | 842 | 842 | 821 | 825 | -2.14% | 19,800 | 87億5673万 | -0.84% | 5.28 | 1.35 |
| 01/28 | 825 | 843 | 822 | 843 | +0.84% | 13,800 | 89億4779万 | +1.2% | 5.4 | 1.38 |
| 01/27 | 820 | 836 | 810 | 836 | +2.58% | 30,600 | 88億7349万 | +0.36% | 5.35 | 1.37 |
| 01/26 | 811 | 816 | 809 | 815 | 0% | 11,000 | 86億5059万 | -2.16% | 5.22 | 1.33 |
| 01/23 | 819 | 819 | 811 | 815 | +0.25% | 9,900 | 86億5059万 | -2.4% | 5.22 | 1.33 |
| 01/22 | 811 | 817 | 809 | 813 | -0.37% | 20,700 | 86億2936万 | -3.1% | 5.2 | 1.33 |
| 01/21 | 812 | 830 | 810 | 816 | -0.12% | 20,000 | 86億6120万 | -2.97% | 5.22 | 1.34 |
| 01/20 | 811 | 825 | 811 | 817 | +0.62% | 17,100 | 86億7182万 | -3.2% | 5.23 | 1.34 |
| 01/19 | 815 | 825 | 809 | 812 | 0% | 19,400 | 86億1875万 | -4.25% | 5.2 | 1.33 |
| 01/16 | 823 | 823 | 805 | 812 | -1.58% | 31,700 | 86億1875万 | -4.81% | 5.2 | 1.33 |
| 01/15 | 820 | 840 | 820 | 825 | +1.1% | 16,900 | 87億5673万 | -3.73% | 5.28 | 1.35 |
| 01/14 | 815 | 820 | 815 | 816 | -1.33% | 18,200 | 86億6120万 | -5.23% | 5.22 | 1.34 |
| 01/13 | 835 | 836 | 815 | 827 | -1.08% | 39,500 | 87億7796万 | -4.5% | 5.29 | 1.35 |
| 01/09 | 843 | 849 | 831 | 836 | -1.18% | 24,300 | 88億7349万 | -3.91% | 5.35 | 1.37 |
| 01/08 | 840 | 869 | 840 | 846 | +1.44% | 25,100 | 89億7963万 | -3.09% | 5.42 | 1.38 |
| 01/07 | 845 | 869 | 830 | 834 | -3.02% | 30,800 | 88億5226万 | -4.9% | 5.34 | 1.36 |
| 01/06 | 860 | 870 | 860 | 860 | -1.6% | 31,900 | 91億2823万 | -2.27% | 5.51 | 1.41 |
| 01/05 | 867 | 882 | 867 | 874 | +0.81% | 17,300 | 92億7683万 | -1.02% | 5.59 | 1.43 |
| 2014 |
| 12/30 | 860 | 871 | 860 | 867 | +1.17% | 26,900 | 92億253万 | -2.14% | 5.55 | 1.42 |
| 12/29 | 860 | 860 | 850 | 857 | +1.78% | 28,200 | 90億9639万 | -3.6% | 5.49 | 1.4 |
| 12/26 | 818 | 855 | 818 | 842 | +3.31% | 46,300 | 89億3717万 | -5.61% | 5.39 | 1.38 |
| 12/25 | 828 | 831 | 805 | 815 | -1.93% | 84,000 | 86億5059万 | -9.04% | 5.22 | 1.33 |
| 12/24 | 833 | 839 | 828 | 831 | +0.12% | 50,200 | 88億2042万 | -7.77% | 5.32 | 1.36 |
| 12/22 | 833 | 845 | 828 | 830 | -0.95% | 29,600 | 88億980万 | -8.29% | 5.31 | 1.36 |
| 12/19 | 865 | 865 | 830 | 838 | -1.87% | 47,800 | 88億9472万 | -7.91% | 5.36 | 1.37 |
| 12/18 | 850 | 859 | 850 | 854 | +1.91% | 31,400 | 90億6454万 | -6.46% | 5.47 | 1.4 |
| 12/17 | 840 | 859 | 838 | 838 | -0.83% | 30,500 | 88億9472万 | -8.52% | 5.36 | 1.37 |
| 12/16 | 867 | 871 | 841 | 845 | -2.54% | 57,300 | 89億6902万 | -8.15% | 5.41 | 1.38 |
| 12/15 | 889 | 889 | 865 | 867 | -3.02% | 45,200 | 92億253万 | -6.07% | 5.55 | 1.42 |
| 12/12 | 881 | 901 | 881 | 894 | +1.25% | 30,500 | 94億8911万 | -3.46% | 5.72 | 1.46 |
| 12/11 | 880 | 889 | 878 | 883 | -0.67% | 35,900 | 93億7236万 | -4.75% | 5.65 | 1.44 |
| 12/10 | 895 | 910 | 886 | 889 | -3.05% | 50,400 | 94億3604万 | -4.41% | 5.69 | 1.45 |
| 12/09 | 928 | 928 | 915 | 917 | -1.19% | 19,100 | 97億3324万 | -1.61% | 5.87 | 1.5 |
| 12/08 | 930 | 935 | 920 | 928 | +0.54% | 17,700 | 98億5000万 | -0.64% | 5.94 | 1.52 |
| 12/05 | 920 | 925 | 920 | 923 | 0% | 15,100 | 97億9692万 | -1.18% | 5.91 | 1.51 |
| 12/04 | 923 | 927 | 921 | 923 | -0.22% | 25,800 | 97億9692万 | -0.86% | 5.91 | 1.51 |
| 12/03 | 925 | 931 | 920 | 925 | +0.11% | 30,700 | 98億1815万 | -0.32% | 5.92 | 1.51 |
| 12/02 | 930 | 934 | 920 | 924 | -0.65% | 26,300 | 98億754万 | -0.22% | 5.92 | 1.51 |
| 12/01 | 937 | 938 | 927 | 930 | -0.21% | 24,900 | 98億7122万 | +0.76% | 5.95 | 1.52 |
| 11/28 | 926 | 937 | 925 | 932 | +0.65% | 22,700 | 98億9245万 | +1.3% | 5.97 | 1.53 |
| 11/27 | 927 | 936 | 926 | 926 | -0.75% | 11,400 | 98億2877万 | +0.98% | 5.93 | 1.52 |
| 11/26 | 927 | 944 | 921 | 933 | -0.43% | 32,100 | 99億307万 | +2.19% | 5.97 | 1.53 |
| 11/25 | 940 | 945 | 933 | 937 | +0.32% | 27,300 | 99億4552万 | +2.85% | 6 | 1.53 |
| 11/21 | 936 | 938 | 929 | 934 | +0.43% | 15,400 | 99億1368万 | +2.98% | 5.98 | 1.53 |
| 11/20 | 950 | 950 | 930 | 930 | -1.48% | 30,200 | 98億7122万 | +2.99% | 5.95 | 1.52 |
| 11/19 | 942 | 950 | 935 | 944 | +0.11% | 39,200 | 100億1982万 | +4.77% | 6.04 | 1.54 |
| 11/18 | 940 | 945 | 934 | 943 | -0.11% | 32,400 | 100億921万 | +5.25% | 6.04 | 1.54 |
| 11/17 | 954 | 956 | 924 | 944 | 0% | 44,300 | 100億1982万 | +5.71% | 6.04 | 1.54 |
| 11/14 | 933 | 950 | 916 | 944 | +2.05% | 51,200 | 100億1982万 | +6.07% | 6.04 | 1.54 |
| 11/13 | 920 | 925 | 908 | 925 | +0.22% | 21,600 | 98億1815万 | +3.93% | 5.92 | 1.51 |
| 11/12 | 933 | 939 | 921 | 923 | -1.18% | 36,500 | 97億9692万 | +3.59% | 5.91 | 1.51 |
| 11/11 | 932 | 935 | 917 | 934 | +0.86% | 37,800 | 99億1368万 | +4.71% | 5.98 | 1.53 |
| 11/10 | 920 | 935 | 915 | 926 | -0.22% | 33,700 | 98億2877万 | +3.58% | 5.93 | 1.52 |
| 11/07 | 920 | 940 | 920 | 928 | -0.75% | 34,600 | 98億5000万 | +3.69% | 5.94 | 1.52 |
| 11/06 | 938 | 953 | 935 | 935 | -1.27% | 25,700 | 99億2430万 | +4.12% | 5.99 | 1.53 |
| 11/05 | 940 | 954 | 931 | 947 | -0.42% | 30,800 | 100億5167万 | +5.11% | 6.06 | 1.55 |
| 11/04 | 976 | 976 | 949 | 951 | +0.21% | 62,100 | 100億9412万 | +5.2% | 6.09 | 1.56 |
| 10/31 | 944 | 949 | 927 | 949 | +1.93% | 81,700 | 100億7289万 | +4.75% | 6.08 | 1.55 |
| 10/30 | 900 | 956 | 895 | 931 | +8.51% | 259,000 | 98億8184万 | +2.42% | 5.96 | 1.52 |
| 10/29 | 851 | 859 | 850 | 858 | +1.06% | 10,500 | 91億700万 | -5.92% | 5.49 | 1.4 |
| 10/28 | 863 | 865 | 846 | 849 | -1.62% | 19,600 | 90億1147万 | -7.62% | 5.44 | 1.39 |
| 10/27 | 863 | 875 | 857 | 863 | +0.94% | 21,800 | 91億6007万 | -6.8% | 5.52 | 1.41 |
| 10/24 | 866 | 867 | 852 | 855 | +0.47% | 22,800 | 90億7516万 | -8.26% | 5.47 | 1.4 |
| 10/23 | 861 | 884 | 851 | 851 | -1.16% | 50,800 | 90億3270万 | -9.28% | 5.45 | 1.39 |
| 10/22 | 858 | 863 | 848 | 861 | +2.26% | 19,300 | 91億3884万 | -8.99% | 5.51 | 1.41 |
| 10/21 | 880 | 880 | 830 | 842 | -3.66% | 27,700 | 89億3717万 | -11.65% | 5.39 | 1.38 |
| 10/20 | 854 | 876 | 854 | 874 | +4.67% | 29,900 | 92億7683万 | -9.05% | 5.6 | 1.43 |
| 10/17 | 831 | 854 | 825 | 835 | -0.24% | 50,700 | 88億6287万 | -13.65% | 5.35 | 1.37 |
| 10/16 | 850 | 862 | 837 | 837 | -3.57% | 54,200 | 88億8410万 | -14.33% | 5.36 | 1.37 |
| 10/15 | 851 | 878 | 846 | 868 | +5.21% | 40,600 | 92億1314万 | -11.97% | 5.56 | 1.42 |
| 10/14 | 840 | 846 | 824 | 825 | -4.29% | 58,800 | 87億5673万 | -16.92% | 5.28 | 1.35 |
| 10/10 | 854 | 874 | 851 | 862 | -2.49% | 58,200 | 91億4946万 | -13.89% | 5.52 | 1.41 |
| 10/09 | 935 | 935 | 878 | 884 | -5.35% | 95,800 | 93億8297万 | -12.39% | 5.66 | 1.45 |
| 10/08 | 939 | 939 | 925 | 934 | -1.27% | 41,400 | 99億1368万 | -8.07% | 5.98 | 1.53 |
| 10/07 | 950 | 960 | 946 | 946 | -1.46% | 32,100 | 100億4105万 | -7.44% | 6.06 | 1.55 |
| 10/06 | 954 | 970 | 941 | 960 | -2.04% | 196,400 | 101億8965万 | -6.34% | 6.15 | 1.57 |
| 10/03 | 963 | 991 | 963 | 980 | +1.87% | 14,400 | 104億194万 | -4.76% | 6.27 | 1.6 |
| 10/02 | 980 | 982 | 960 | 962 | -3.02% | 37,500 | 102億1088万 | -6.78% | 6.16 | 1.57 |
| 10/01 | 1,000 | 1,005 | 990 | 992 | -1.2% | 45,200 | 105億2931万 | -4.34% | 6.35 | 1.62 |
| 09/30 | 1,015 | 1,016 | 1,001 | 1,004 | -1.08% | 32,900 | 106億5668万 | -3.55% | 6.43 | 1.64 |
| 09/29 | 1,006 | 1,024 | 1,000 | 1,015 | +0.59% | 44,900 | 107億7343万 | -2.68% | 6.5 | 1.66 |
| 09/26 | 1,001 | 1,015 | 999 | 1,009 | -1.18% | 22,300 | 107億975万 | -3.54% | 6.46 | 1.65 |
| 09/25 | 1,030 | 1,030 | 1,012 | 1,021 | -0.39% | 21,200 | 108億3712万 | -2.76% | 6.54 | 1.67 |
| 09/24 | 1,007 | 1,037 | 1,007 | 1,025 | +0.89% | 28,700 | 108億7958万 | -2.75% | 6.56 | 1.68 |
| 09/22 | 1,012 | 1,019 | 1,010 | 1,016 | -0.1% | 25,100 | 107億8405万 | -3.88% | 6.51 | 1.66 |
| 09/19 | 1,018 | 1,023 | 1,015 | 1,017 | 0% | 32,000 | 107億9466万 | -3.97% | 6.51 | 1.66 |
| 09/18 | 1,026 | 1,026 | 1,013 | 1,017 | -0.68% | 62,200 | 107億9466万 | -4.24% | 6.51 | 1.66 |
| 09/17 | 1,030 | 1,041 | 1,023 | 1,024 | -1.73% | 23,400 | 108億6896万 | -3.67% | 6.56 | 1.68 |
| 09/16 | 1,030 | 1,049 | 1,021 | 1,042 | +0.68% | 53,200 | 110億6002万 | -1.98% | 6.67 | 1.71 |
| 09/12 | 1,026 | 1,038 | 1,024 | 1,035 | +0.39% | 87,800 | 109億8572万 | -2.73% | 6.63 | 1.69 |
| 09/11 | 1,046 | 1,046 | 1,030 | 1,031 | -1.25% | 51,800 | 109億4326万 | -2.92% | 6.6 | 1.69 |
| 09/10 | 1,065 | 1,069 | 1,036 | 1,044 | -3.51% | 69,500 | 110億8125万 | -1.51% | 6.68 | 1.71 |
| 09/09 | 1,069 | 1,083 | 1,063 | 1,082 | +1.79% | 104,400 | 114億8459万 | +2.27% | 6.93 | 1.77 |
| 09/08 | 1,032 | 1,067 | 1,022 | 1,063 | +3% | 82,500 | 112億8292万 | +0.76% | 6.81 | 1.74 |
| 09/05 | 1,044 | 1,045 | 1,022 | 1,032 | -0.48% | 55,100 | 109億5388万 | -1.99% | 6.61 | 1.69 |
| 09/04 | 1,055 | 1,067 | 1,032 | 1,037 | -1.89% | 78,900 | 110億695万 | -1.43% | 6.64 | 1.7 |
| 09/03 | 1,068 | 1,077 | 1,046 | 1,057 | -0.84% | 73,200 | 112億1923万 | +0.67% | 6.77 | 1.73 |
