株価チャート
2014/09/01～2015/01/30
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 |
| 01/30 | 233 | 241 | 233 | 241 | +1.26% | 83,700 | 68億7452万 | +1.69% | 25.14 | 4.84 |
| 01/29 | 238 | 245 | 237 | 238 | -4.03% | 180,600 | 67億8895万 | +0.85% | 24.83 | 4.78 |
| 01/28 | 231 | 254 | 230 | 248 | +6.9% | 595,500 | 70億7420万 | +5.08% | 25.87 | 4.98 |
| 01/27 | 233 | 234 | 229 | 232 | -0.85% | 161,500 | 66億1780万 | -1.69% | 24.2 | 4.66 |
| 01/26 | 234 | 238 | 231 | 234 | 0% | 309,900 | 66億7485万 | -0.85% | 24.41 | 4.7 |
| 01/23 | 237 | 237 | 230 | 234 | -2.09% | 304,900 | 66億7485万 | -0.85% | 24.41 | 4.7 |
| 01/22 | 238 | 243 | 234 | 239 | -1.24% | 216,400 | 68億1747万 | +0.84% | 24.93 | 4.8 |
| 01/21 | 243 | 246 | 238 | 242 | -0.41% | 272,700 | 69億305万 | +2.11% | 25.25 | 4.86 |
| 01/20 | 240 | 244 | 238 | 243 | +1.67% | 104,500 | 69億3157万 | +2.1% | 25.35 | 4.88 |
| 01/19 | 229 | 241 | 229 | 239 | +3.46% | 217,200 | 68億1747万 | 0% | 24.93 | 4.8 |
| 01/16 | 228 | 235 | 227 | 231 | +0.43% | 160,600 | 65億8927万 | -4.15% | 24.1 | 4.64 |
| 01/15 | 232 | 236 | 228 | 230 | -2.13% | 167,500 | 65億6075万 | -4.96% | 23.99 | 4.62 |
| 01/14 | 242 | 242 | 234 | 235 | -2.49% | 145,000 | 67億337万 | -3.69% | 24.51 | 4.72 |
| 01/13 | 231 | 248 | 228 | 241 | +3.88% | 287,100 | 68億7452万 | -2.03% | 25.14 | 4.84 |
| 01/09 | 239 | 242 | 231 | 232 | -2.93% | 227,900 | 66億1780万 | -6.83% | 24.2 | 4.66 |
| 01/08 | 250 | 252 | 237 | 239 | -4.4% | 503,700 | 68億1747万 | -4.02% | 24.93 | 4.8 |
| 01/07 | 245 | 253 | 244 | 250 | +0.81% | 253,700 | 71億3125万 | +0.4% | 26.08 | 5.02 |
| 01/06 | 240 | 248 | 240 | 248 | -0.8% | 215,400 | 70億7420万 | -0.4% | 25.87 | 4.98 |
| 01/05 | 242 | 250 | 237 | 250 | +6.38% | 355,100 | 71億3125万 | +0.4% | 26.08 | 5.02 |
| 2014 |
| 12/30 | 231 | 237 | 231 | 235 | +0.86% | 166,900 | 67億337万 | -5.62% | 24.51 | 4.72 |
| 12/29 | 235 | 240 | 229 | 233 | +2.19% | 288,300 | 66億4632万 | -6.43% | 24.31 | 4.68 |
| 12/26 | 219 | 240 | 216 | 228 | +4.11% | 229,900 | 65億370万 | -8.8% | 23.78 | 4.58 |
| 12/25 | 220 | 221 | 212 | 219 | -0.45% | 416,200 | 62億4697万 | -12.75% | 22.85 | 4.4 |
| 12/24 | 233 | 235 | 210 | 220 | -5.58% | 490,200 | 62億7550万 | -14.4% | 22.95 | 4.42 |
| 12/22 | 237 | 240 | 231 | 233 | -2.51% | 229,900 | 66億4632万 | -12.08% | 24.31 | 4.68 |
| 12/19 | 240 | 250 | 235 | 239 | +3.02% | 341,100 | 68億1747万 | -13.41% | 24.93 | 4.8 |
| 12/18 | 237 | 237 | 230 | 232 | +0.87% | 223,800 | 66億1780万 | -19.16% | 24.2 | 4.66 |
| 12/17 | 232 | 242 | 230 | 230 | -2.54% | 230,200 | 65億6075万 | -22.56% | 23.99 | 4.62 |
| 12/16 | 244 | 246 | 233 | 236 | -5.22% | 242,400 | 67億3190万 | -23.38% | 24.62 | 4.74 |
| 12/15 | 243 | 254 | 242 | 249 | -0.8% | 295,300 | 71億272万 | -21.7% | 25.98 | 5 |
| 12/12 | 248 | 256 | 247 | 251 | 0% | 354,500 | 71億5977万 | -23.48% | 26.18 | 5.04 |
| 12/11 | 254 | 258 | 246 | 251 | -4.2% | 791,400 | 71億5977万 | -25.96% | 26.18 | 5.04 |
| 12/10 | 268 | 276 | 258 | 262 | -4.38% | 1,137,500 | 74億7355万 | -24.93% | 27.33 | 5.26 |
| 12/09 | 320 | 337 | 272 | 274 | +0.74% | 3,409,000 | 78億1585万 | -23.68% | 28.58 | 5.5 |
| 12/08 | 263 | 275 | 260 | 272 | +1.87% | 571,200 | 77億5880万 | -25.89% | 28.37 | 5.46 |
| 12/05 | 265 | 285 | 261 | 267 | 0% | 856,200 | 76億1617万 | -28.99% | 27.85 | 5.36 |
| 12/04 | 279 | 286 | 263 | 267 | -7.29% | 1,273,400 | 76億1617万 | -30.65% | 27.85 | 5.36 |
| 12/03 | 306 | 330 | 275 | 288 | -9.72% | 3,537,300 | 82億1520万 | -26.9% | 30.04 | 5.78 |
| 12/02 | 263 | 319 | 257 | 319 | +33.47% | 5,830,300 | 90億9947万 | -20.84% | 33.28 | 6.4 |
| 12/01 | 240 | 243 | 237 | 239 | -0.42% | 362,300 | 68億1747万 | -41.85% | 24.93 | 4.8 |
| 11/28 | 240 | 243 | 238 | 240 | -1.64% | 630,800 | 68億4600万 | -43.13% | 25.04 | 4.82 |
| 11/27 | 253 | 260 | 243 | 244 | -2.01% | 955,800 | 69億6010万 | -43.65% | 25.45 | 4.9 |
| 11/26 | 239 | 270 | 238 | 249 | +3.32% | 2,071,700 | 71億272万 | -43.92% | 25.98 | 5 |
| 11/25 | 249 | 250 | 232 | 241 | -1.23% | 992,000 | 68億7452万 | -47.03% | 25.14 | 4.84 |
| 11/21 | 250 | 261 | 229 | 244 | -0.41% | 3,002,000 | 69億6010万 | -47.53% | 25.45 | 4.9 |
| 11/20 | 227 | 265 | 218 | 245 | -10.91% | 11,488,900 | 69億8862万 | -48.42% | 25.56 | 4.92 |
| 11/19 | 275 | 275 | 275 | 275 | -22.54% | 157,400 | 78億4437万 | -43.42% | 28.69 | 5.52 |
| 11/18 | 430 | 430 | 355 | 355 | -18.39% | 498,000 | 101億2637万 | -28.14% | 37.03 | 7.13 |
| 11/17 | 500 | 501 | 430 | 435 | -13% | 351,100 | 124億837万 | -13.17% | 45.38 | 8.73 |
| 11/14 | 500 | 500 | 461 | 500 | 0% | 216,700 | 142億6250万 | -0.6% | 52.16 | 10.04 |
| 11/13 | 522 | 539 | 471 | 500 | -0.79% | 744,400 | 142億6250万 | -0.6% | 52.16 | 10.04 |
| 11/12 | 500 | 507 | 494 | 504 | +2.44% | 167,300 | 143億7660万 | 0% | 52.58 | 10.12 |
| 11/11 | 502 | 502 | 488 | 492 | -0.4% | 58,400 | 140億3430万 | -2.38% | 51.32 | 9.88 |
| 11/10 | 500 | 503 | 485 | 494 | -0.2% | 172,500 | 140億9135万 | -2.18% | 51.53 | 9.92 |
| 11/07 | 510 | 511 | 495 | 495 | -3.32% | 117,000 | 141億1987万 | -1.98% | 51.64 | 9.94 |
| 11/06 | 513 | 515 | 504 | 512 | -0.19% | 141,700 | 146億480万 | +1.19% | 53.41 | 10.28 |
| 11/05 | 514 | 517 | 504 | 513 | +0.39% | 167,000 | 146億3332万 | +1.38% | 53.52 | 10.3 |
| 11/04 | 487 | 512 | 453 | 511 | +5.14% | 377,500 | 145億7627万 | +0.99% | 53.31 | 10.26 |
| 10/31 | 500 | 500 | 480 | 486 | -2.02% | 181,500 | 138億6315万 | -3.95% | 50.7 | 9.76 |
| 10/30 | 485 | 504 | 485 | 496 | +2.27% | 114,500 | 141億4840万 | -2.36% | 51.74 | 9.96 |
| 10/29 | 496 | 499 | 481 | 485 | -2.61% | 162,900 | 138億3462万 | -4.9% | 50.59 | 9.74 |
| 10/28 | 498 | 506 | 497 | 498 | -1.58% | 131,600 | 142億545万 | -2.54% | 51.95 | 10 |
| 10/27 | 514 | 515 | 499 | 506 | -1.94% | 347,400 | 144億3365万 | -1.17% | 52.79 | 10.16 |
| 10/24 | 519 | 526 | 512 | 516 | -0.19% | 172,700 | 147億1890万 | +0.58% | 53.83 | 10.36 |
| 10/23 | 519 | 521 | 512 | 517 | -0.58% | 107,300 | 147億4742万 | +0.78% | 53.93 | 10.38 |
| 10/22 | 507 | 520 | 506 | 520 | +2.97% | 115,300 | 148億3300万 | +1.36% | 54.25 | 10.44 |
| 10/21 | 525 | 526 | 501 | 505 | -4.36% | 193,400 | 125億9975万 | -1.37% | 45.44 | 8.75 |
| 10/20 | 503 | 530 | 502 | 528 | +5.6% | 405,200 | 131億7360万 | +3.13% | 47.51 | 9.14 |
| 10/17 | 495 | 500 | 475 | 500 | +0.4% | 181,200 | 124億7500万 | -1.96% | 44.99 | 8.66 |
| 10/16 | 498 | 498 | 440 | 498 | -0.6% | 232,400 | 124億2510万 | -2.16% | 44.81 | 8.62 |
| 10/15 | 500 | 505 | 491 | 501 | +1.21% | 184,300 | 124億9995万 | -1.38% | 45.08 | 8.68 |
| 10/14 | 505 | 509 | 489 | 495 | -2.37% | 140,900 | 123億5025万 | -2.37% | 44.54 | 8.57 |
| 10/10 | 500 | 507 | 481 | 507 | +0.4% | 245,400 | 126億4965万 | +0.4% | 45.62 | 8.78 |
| 10/09 | 501 | 508 | 482 | 505 | +0.8% | 198,100 | 125億9975万 | +0.2% | 45.44 | 8.75 |
| 10/08 | 505 | 505 | 498 | 501 | -1.76% | 81,000 | 124億9995万 | -0.4% | 45.08 | 8.68 |
| 10/07 | 520 | 520 | 500 | 510 | -1.92% | 287,000 | 127億2450万 | +1.59% | 45.89 | 8.83 |
| 10/06 | 515 | 523 | 510 | 520 | +1.36% | 365,000 | 129億7400万 | +3.79% | 46.79 | 9.01 |
| 10/03 | 497 | 515 | 497 | 513 | +2.81% | 141,700 | 127億9935万 | +2.6% | 46.16 | 8.88 |
| 10/02 | 500 | 505 | 477 | 499 | +0.2% | 334,600 | 124億5005万 | -0.2% | 44.9 | 8.64 |
| 10/01 | 509 | 512 | 488 | 498 | -2.35% | 259,100 | 124億2510万 | -0.2% | 44.81 | 8.62 |
| 09/30 | 520 | 520 | 497 | 510 | -1.92% | 235,100 | 127億2450万 | +2.41% | 45.89 | 8.83 |
| 09/29 | 526 | 527 | 517 | 520 | -1.33% | 160,200 | 129億7400万 | +4.84% | 46.79 | 9.01 |
| 09/26 | 525 | 528 | 507 | 527 | +0.19% | 248,400 | 131億4865万 | +6.68% | 47.42 | 9.13 |
| 09/25 | 534 | 534 | 522 | 526 | -1.68% | 187,300 | 131億2370万 | +7.57% | 47.33 | 9.11 |
| 09/24 | 523 | 540 | 511 | 535 | +1.33% | 641,900 | 133億4825万 | +10.54% | 48.14 | 9.27 |
| 09/22 | 520 | 530 | 517 | 528 | +1.54% | 218,500 | 131億7360万 | +10.23% | 47.51 | 9.14 |
| 09/19 | 524 | 527 | 513 | 520 | +0.58% | 309,100 | 129億7400万 | +10.17% | 46.79 | 9.01 |
| 09/18 | 514 | 525 | 512 | 517 | -0.19% | 221,800 | 128億9915万 | +11.18% | 46.52 | 8.95 |
| 09/17 | 525 | 531 | 508 | 518 | -2.63% | 468,300 | 129億2410万 | +13.1% | 46.61 | 8.97 |
| 09/16 | 496 | 532 | 490 | 532 | +8.57% | 1,092,400 | 132億7340万 | +17.96% | 47.87 | 9.21 |
| 09/12 | 500 | 511 | 482 | 490 | -1.61% | 395,800 | 122億2550万 | +10.61% | 44.09 | 8.49 |
| 09/11 | 483 | 502 | 475 | 498 | +5.29% | 551,500 | 124億2510万 | +13.96% | 44.81 | 8.62 |
| 09/10 | 486 | 492 | 469 | 473 | -2.07% | 445,600 | 118億135万 | +9.49% | 42.56 | 8.19 |
| 09/09 | 479 | 490 | 478 | 483 | +1.26% | 299,700 | 120億5085万 | +13.38% | 43.46 | 8.36 |
| 09/08 | 471 | 486 | 461 | 477 | +1.27% | 253,100 | 119億115万 | +13.3% | 42.92 | 8.26 |
| 09/05 | 455 | 472 | 452 | 471 | +6.8% | 259,400 | 117億5145万 | +13.49% | 42.38 | 8.16 |
| 09/04 | 458 | 466 | 427 | 441 | -8.51% | 646,800 | 110億295万 | +7.56% | 39.68 | 7.64 |
| 09/03 | 477 | 486 | 470 | 482 | +0.42% | 197,700 | 120億2590万 | +19.01% | 43.37 | 8.35 |
| 09/02 | 480 | 490 | 472 | 480 | -1.23% | 353,500 | 119億7600万 | +20.3% | 43.19 | 8.31 |
| 09/01 | 455 | 499 | 450 | 486 | +3.18% | 483,600 | 121億2570万 | +23.98% | 43.73 | 8.42 |
