株価チャート
2014/12/18～2015/05/20
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 |
| 05/20 | 2,053 | 2,075 | 2,026 | 2,062 | +1.18% | 1,246,000 | 4542億2325万 | -3.73% | 40.79 | 1.66 |
| 05/19 | 2,015 | 2,054 | 2,001 | 2,038 | +1.29% | 1,015,000 | 4489億3646万 | -5.3% | 40.31 | 1.64 |
| 05/18 | 1,979 | 2,015 | 1,973 | 2,012 | +2.13% | 917,000 | 4432億911万 | -6.94% | 39.8 | 1.62 |
| 05/15 | 1,932 | 1,984 | 1,920 | 1,970 | +1.08% | 1,409,000 | 4339億5723万 | -9.34% | 38.97 | 1.59 |
| 05/14 | 2,004 | 2,010 | 1,945 | 1,949 | -3.61% | 1,405,000 | 4293億3129万 | -10.8% | 38.55 | 1.57 |
| 05/13 | 2,015 | 2,034 | 1,984 | 2,022 | -2.08% | 1,343,000 | 4454億1194万 | -7.88% | 39.99 | 1.63 |
| 05/12 | 2,068 | 2,087 | 2,043 | 2,065 | +1.52% | 1,161,000 | 4548億8410万 | -6.09% | 40.85 | 1.66 |
| 05/11 | 2,078 | 2,090 | 2,029 | 2,034 | -0.68% | 1,487,000 | 4480億5533万 | -7.59% | 40.23 | 1.64 |
| 05/08 | 2,060 | 2,094 | 2,033 | 2,048 | -1.4% | 1,556,000 | 4511億3929万 | -7.16% | 40.51 | 1.65 |
| 05/07 | 2,128 | 2,147 | 2,055 | 2,077 | -3.53% | 1,550,000 | 4575億2750万 | -6.1% | 41.08 | 1.67 |
| 05/01 | 2,137 | 2,153 | 2,085 | 2,153 | +0.75% | 1,574,000 | 4742億6899万 | -2.71% | 42.59 | 1.74 |
| 04/30 | 2,192 | 2,203 | 2,116 | 2,137 | -9.68% | 2,935,000 | 4707億4447万 | -3.3% | 42.27 | 1.72 |
| 04/28 | 2,297 | 2,392 | 2,275 | 2,366 | +5.06% | 1,441,000 | 5211億8924万 | +7.06% | 46.8 | 1.91 |
| 04/27 | 2,190 | 2,265 | 2,190 | 2,252 | +1.9% | 712,000 | 4960億7700万 | +2.32% | 44.54 | 1.82 |
| 04/24 | 2,185 | 2,227 | 2,175 | 2,210 | -0.41% | 523,000 | 4868億2512万 | +0.55% | 43.71 | 1.78 |
| 04/23 | 2,237 | 2,251 | 2,193 | 2,219 | -1.64% | 721,000 | 4888億766万 | +1.14% | 43.89 | 1.79 |
| 04/22 | 2,283 | 2,298 | 2,207 | 2,256 | -0.18% | 919,000 | 4969億5813万 | +3.01% | 44.62 | 1.82 |
| 04/21 | 2,204 | 2,267 | 2,198 | 2,260 | +3.24% | 891,000 | 4978億3926万 | +3.39% | 44.7 | 1.82 |
| 04/20 | 2,097 | 2,203 | 2,089 | 2,189 | +2.87% | 1,041,000 | 4821億9918万 | +0.41% | 43.3 | 1.76 |
| 04/17 | 2,228 | 2,253 | 2,120 | 2,128 | -3.71% | 1,574,000 | 4687億6192万 | -2.21% | 42.09 | 1.72 |
| 04/16 | 2,279 | 2,313 | 2,182 | 2,210 | +1.1% | 2,291,000 | 4868億2512万 | +1.61% | 43.71 | 1.78 |
| 04/15 | 2,207 | 2,230 | 2,180 | 2,186 | -1.66% | 480,000 | 4815億3833万 | +0.74% | 43.24 | 1.76 |
| 04/14 | 2,218 | 2,243 | 2,200 | 2,223 | +0.23% | 901,000 | 4896億8879万 | +2.82% | 43.97 | 1.79 |
| 04/13 | 2,300 | 2,300 | 2,211 | 2,218 | -2.38% | 903,000 | 4885億8738万 | +3.07% | 43.87 | 1.79 |
| 04/10 | 2,328 | 2,328 | 2,265 | 2,272 | -1.73% | 661,000 | 5004億8265万 | +6.07% | 44.94 | 1.83 |
| 04/09 | 2,297 | 2,345 | 2,288 | 2,312 | +1.72% | 743,000 | 5092億9397万 | +8.65% | 45.73 | 1.86 |
| 04/08 | 2,295 | 2,307 | 2,257 | 2,273 | -0.61% | 701,000 | 5007億294万 | +7.52% | 44.96 | 1.83 |
| 04/07 | 2,300 | 2,320 | 2,246 | 2,287 | +0.7% | 777,000 | 5037億8690万 | +8.9% | 45.24 | 1.84 |
| 04/06 | 2,200 | 2,278 | 2,198 | 2,271 | +2.67% | 529,000 | 5002億6237万 | +8.82% | 44.92 | 1.83 |
| 04/03 | 2,134 | 2,216 | 2,119 | 2,212 | +4.19% | 598,000 | 4872億6568万 | +6.65% | 43.75 | 1.78 |
| 04/02 | 2,120 | 2,160 | 2,114 | 2,123 | +0.66% | 739,000 | 4676億6051万 | +2.81% | 41.99 | 1.71 |
| 04/01 | 2,150 | 2,156 | 2,093 | 2,109 | -2.68% | 918,000 | 4645億7655万 | +2.43% | 41.72 | 1.7 |
| 03/31 | 2,209 | 2,229 | 2,167 | 2,167 | -0.96% | 717,000 | 4773億5295万 | +5.6% | 42.86 | 1.75 |
| 03/30 | 2,104 | 2,197 | 2,100 | 2,188 | +4.54% | 1,152,000 | 4819億7889万 | +7.1% | 43.28 | 1.76 |
| 03/27 | 2,088 | 2,115 | 2,064 | 2,093 | +0.63% | 435,000 | 4610億5202万 | +2.85% | 41.4 | 1.69 |
| 03/26 | 2,144 | 2,144 | 2,071 | 2,080 | -3.03% | 960,000 | 4581億8834万 | +2.46% | 41.14 | 1.68 |
| 03/25 | 2,150 | 2,164 | 2,129 | 2,145 | -0.23% | 475,000 | 4725億673万 | +5.82% | 42.43 | 1.73 |
| 03/24 | 2,165 | 2,165 | 2,119 | 2,150 | -0.37% | 453,000 | 4736億814万 | +6.65% | 42.53 | 1.73 |
| 03/23 | 2,132 | 2,158 | 2,128 | 2,158 | +1.27% | 407,000 | 4753億7041万 | +7.74% | 42.69 | 1.74 |
| 03/20 | 2,147 | 2,160 | 2,111 | 2,131 | +0.47% | 535,000 | 4694億2277万 | +7.36% | 42.15 | 1.72 |
| 03/19 | 2,161 | 2,178 | 2,114 | 2,121 | -1.3% | 680,000 | 4672億1994万 | +7.72% | 41.95 | 1.71 |
| 03/18 | 2,144 | 2,155 | 2,108 | 2,149 | +1.51% | 840,000 | 4733億8786万 | +9.98% | 42.51 | 1.73 |
| 03/17 | 2,098 | 2,129 | 2,096 | 2,117 | +1.68% | 808,000 | 4663億3881万 | +9.41% | 41.88 | 1.71 |
| 03/16 | 2,091 | 2,116 | 2,073 | 2,082 | -0.76% | 658,000 | 4586億2891万 | +8.61% | 41.18 | 1.68 |
| 03/13 | 2,106 | 2,127 | 2,074 | 2,098 | +0.33% | 979,000 | 4621億5344万 | +10.42% | 41.5 | 1.69 |
| 03/12 | 1,998 | 2,099 | 1,981 | 2,091 | +5.45% | 1,765,000 | 4606億1146万 | +10.99% | 41.36 | 1.69 |
| 03/11 | 1,951 | 1,998 | 1,951 | 1,983 | +0.25% | 791,000 | 4368億2091万 | +6.16% | 39.23 | 1.6 |
| 03/10 | 1,983 | 2,006 | 1,955 | 1,978 | +1.18% | 899,000 | 4357億1949万 | +6.63% | 39.13 | 1.59 |
| 03/09 | 1,943 | 1,970 | 1,916 | 1,955 | +0.83% | 891,000 | 4306億5299万 | +6.02% | 38.67 | 1.58 |
| 03/06 | 1,931 | 1,944 | 1,892 | 1,939 | -0.26% | 1,663,000 | 4271億2846万 | +5.67% | 38.35 | 1.56 |
| 03/05 | 1,912 | 1,949 | 1,908 | 1,944 | +0.93% | 839,000 | 4282億2987万 | +6.46% | 38.45 | 1.57 |
| 03/04 | 1,989 | 1,996 | 1,916 | 1,926 | -2.13% | 1,003,000 | 4242億6478万 | +6% | 38.1 | 1.55 |
| 03/03 | 1,936 | 1,971 | 1,933 | 1,968 | +1.65% | 715,000 | 4335億1666万 | +8.97% | 38.93 | 1.59 |
| 03/02 | 1,970 | 1,998 | 1,930 | 1,936 | -2.71% | 873,000 | 4264億6761万 | +7.98% | 38.3 | 1.56 |
| 02/27 | 1,952 | 2,021 | 1,944 | 1,990 | +1.22% | 1,314,000 | 4383億6289万 | +11.86% | 39.36 | 1.6 |
| 02/26 | 1,946 | 1,970 | 1,933 | 1,966 | +0.98% | 1,051,000 | 4330億7610万 | +11.39% | 38.89 | 1.58 |
| 02/25 | 1,938 | 1,962 | 1,931 | 1,947 | +0.15% | 617,000 | 4288億9072万 | +11.19% | 38.51 | 1.57 |
| 02/24 | 1,982 | 1,982 | 1,944 | 1,944 | -2.31% | 1,155,000 | 4282億2987万 | +11.98% | 38.45 | 1.57 |
| 02/23 | 1,978 | 1,999 | 1,972 | 1,990 | +1.22% | 788,000 | 4383億6289万 | +15.63% | 39.36 | 1.6 |
| 02/20 | 1,997 | 2,004 | 1,953 | 1,966 | -1.4% | 1,236,000 | 4330億7610万 | +15.44% | 38.89 | 1.58 |
| 02/19 | 1,899 | 2,005 | 1,889 | 1,994 | +5.61% | 2,078,000 | 4392億4402万 | +18.2% | 39.44 | 1.61 |
| 02/18 | 1,826 | 1,899 | 1,807 | 1,888 | +4.66% | 1,962,000 | 4158億9403万 | +13.12% | 37.35 | 1.52 |
| 02/17 | 1,711 | 1,818 | 1,697 | 1,804 | +5.44% | 1,353,000 | 3973億9027万 | +9.07% | 35.68 | 1.45 |
| 02/16 | 1,731 | 1,746 | 1,702 | 1,711 | -1.55% | 790,000 | 3769億397万 | +4.2% | 33.84 | 1.38 |
| 02/13 | 1,751 | 1,779 | 1,729 | 1,738 | -1.03% | 1,068,000 | 3828億5161万 | +6.43% | 34.38 | 1.4 |
| 02/12 | 1,759 | 1,841 | 1,747 | 1,756 | +5.4% | 4,155,000 | 3868億1670万 | +8.26% | 34.73 | 1.42 |
| 02/10 | 1,679 | 1,702 | 1,631 | 1,666 | +0.3% | 1,289,000 | 3669億9124万 | +3.48% | 32.95 | 1.34 |
| 02/09 | 1,668 | 1,678 | 1,640 | 1,661 | -0.42% | 1,092,000 | 3658億8983万 | +3.68% | 32.86 | 1.34 |
| 02/06 | 1,730 | 1,730 | 1,662 | 1,668 | -0.83% | 771,000 | 3674億3181万 | +4.58% | 32.99 | 1.34 |
| 02/05 | 1,688 | 1,699 | 1,673 | 1,682 | -0.36% | 630,000 | 3705億1577万 | +5.92% | 33.27 | 1.36 |
| 02/04 | 1,691 | 1,705 | 1,663 | 1,688 | +1.44% | 760,000 | 3718億3746万 | +6.77% | 33.39 | 1.36 |
| 02/03 | 1,711 | 1,712 | 1,656 | 1,664 | -2.69% | 867,000 | 3665億5067万 | +5.72% | 32.92 | 1.34 |
| 02/02 | 1,722 | 1,732 | 1,695 | 1,710 | -1.78% | 1,053,000 | 3766億8369万 | +8.99% | 33.83 | 1.38 |
| 01/30 | 1,720 | 1,761 | 1,720 | 1,741 | +1.58% | 1,002,000 | 3835億1245万 | +11.6% | 34.44 | 1.4 |
| 01/29 | 1,695 | 1,740 | 1,684 | 1,714 | -0.06% | 699,000 | 3775億6482万 | +10.51% | 33.9 | 1.38 |
| 01/28 | 1,640 | 1,718 | 1,639 | 1,715 | +3.63% | 730,000 | 3777億8510万 | +11.22% | 33.92 | 1.38 |
| 01/27 | 1,626 | 1,657 | 1,622 | 1,655 | +2.1% | 458,000 | 3645億6813万 | +8.1% | 32.74 | 1.33 |
| 01/26 | 1,576 | 1,621 | 1,576 | 1,621 | +1.31% | 495,000 | 3570億7851万 | +6.3% | 32.06 | 1.31 |
| 01/23 | 1,640 | 1,640 | 1,592 | 1,600 | -1.9% | 557,000 | 3524億5257万 | +5.26% | 31.65 | 1.29 |
| 01/22 | 1,625 | 1,631 | 1,605 | 1,631 | +0.74% | 706,000 | 3592億8134万 | +7.59% | 32.26 | 1.31 |
| 01/21 | 1,584 | 1,621 | 1,584 | 1,619 | +2.34% | 773,000 | 3566億3795万 | +7.15% | 32.02 | 1.3 |
| 01/20 | 1,558 | 1,583 | 1,554 | 1,582 | +1.48% | 402,000 | 3484億8748万 | +4.98% | 31.29 | 1.28 |
| 01/19 | 1,540 | 1,565 | 1,533 | 1,559 | +1.5% | 482,000 | 3434億2097万 | +3.52% | 30.84 | 1.26 |
| 01/16 | 1,550 | 1,568 | 1,523 | 1,536 | -2.72% | 1,195,000 | 3383億5447万 | +2.06% | 30.38 | 1.24 |
| 01/15 | 1,556 | 1,591 | 1,551 | 1,579 | +2.13% | 1,765,000 | 3478億2663万 | +4.92% | 31.23 | 1.27 |
| 01/14 | 1,514 | 1,565 | 1,506 | 1,546 | +2.66% | 1,755,000 | 3405億5730万 | +2.86% | 30.58 | 1.25 |
| 01/13 | 1,480 | 1,506 | 1,474 | 1,506 | +0.6% | 1,173,000 | 3317億4598万 | +0.2% | 29.79 | 1.21 |
| 01/09 | 1,481 | 1,504 | 1,476 | 1,497 | +1.08% | 836,000 | 3297億6344万 | -0.4% | 29.61 | 1.21 |
| 01/08 | 1,478 | 1,487 | 1,460 | 1,481 | +1.02% | 1,357,000 | 3262億3891万 | -1.59% | 29.3 | 1.19 |
| 01/07 | 1,446 | 1,481 | 1,446 | 1,466 | +0.27% | 874,000 | 3229億3467万 | -2.66% | 29 | 1.18 |
| 01/06 | 1,461 | 1,471 | 1,451 | 1,462 | -0.95% | 773,000 | 3220億5354万 | -2.99% | 28.92 | 1.18 |
| 01/05 | 1,479 | 1,483 | 1,455 | 1,476 | -0.81% | 387,000 | 3251億3750万 | -2.12% | 29.2 | 1.19 |
| 2014 |
| 12/30 | 1,497 | 1,498 | 1,483 | 1,488 | -0.27% | 450,000 | 3277億8089万 | -1.39% | 27.11 | 1.33 |
| 12/29 | 1,490 | 1,499 | 1,479 | 1,492 | +0.13% | 417,000 | 3286億6202万 | -1.26% | 27.18 | 1.33 |
| 12/26 | 1,514 | 1,514 | 1,485 | 1,490 | -2.74% | 590,000 | 3282億2146万 | -1.39% | 27.14 | 1.33 |
| 12/25 | 1,523 | 1,534 | 1,516 | 1,532 | +0.07% | 714,000 | 3374億7334万 | +1.39% | 27.91 | 1.37 |
| 12/24 | 1,514 | 1,531 | 1,510 | 1,531 | +2.61% | 584,000 | 3372億5305万 | +1.39% | 27.89 | 1.37 |
| 12/22 | 1,500 | 1,507 | 1,486 | 1,492 | -0.4% | 437,000 | 3286億6202万 | -1% | 27.18 | 1.33 |
| 12/19 | 1,512 | 1,514 | 1,485 | 1,498 | +0.47% | 796,000 | 3299億8372万 | -0.6% | 27.29 | 1.34 |
| 12/18 | 1,484 | 1,491 | 1,474 | 1,491 | +2.47% | 906,000 | 3284億4174万 | -1% | 27.16 | 1.33 |
