株価チャート
2014/10/09～2015/04/21
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 |
| 04/21 | 1,569 | 1,579 | 1,545 | 1,578 | +1.74% | 398,300 | 3064億6132万 | +4.16% | 20.28 | 2.97 |
| 04/20 | 1,511 | 1,569 | 1,511 | 1,551 | +1.24% | 505,300 | 3012億1769万 | +2.78% | 19.94 | 2.92 |
| 04/17 | 1,515 | 1,550 | 1,510 | 1,532 | -0.45% | 663,900 | 2975億2772万 | +1.73% | 19.69 | 2.88 |
| 04/16 | 1,541 | 1,545 | 1,501 | 1,539 | -0.58% | 539,300 | 2988億8718万 | +2.26% | 19.78 | 2.9 |
| 04/15 | 1,538 | 1,554 | 1,532 | 1,548 | +0.45% | 402,500 | 3006億3506万 | +3.13% | 19.9 | 2.91 |
| 04/14 | 1,540 | 1,566 | 1,538 | 1,541 | +0.33% | 413,800 | 2992億7560万 | +3.01% | 19.81 | 2.9 |
| 04/13 | 1,580 | 1,581 | 1,534 | 1,536 | -2.85% | 477,700 | 2983億456万 | +3.02% | 19.74 | 2.89 |
| 04/10 | 1,600 | 1,628 | 1,573 | 1,581 | -1.06% | 1,053,300 | 3070億4395万 | +6.25% | 20.32 | 2.97 |
| 04/09 | 1,533 | 1,600 | 1,527 | 1,598 | +4.24% | 823,800 | 3103億4550万 | +7.68% | 20.54 | 3.01 |
| 04/08 | 1,541 | 1,559 | 1,526 | 1,533 | 0% | 823,800 | 2977億2193万 | +3.65% | 19.7 | 2.88 |
| 04/07 | 1,508 | 1,565 | 1,508 | 1,533 | +2.96% | 945,900 | 2977億2193万 | +3.79% | 19.7 | 2.88 |
| 04/06 | 1,479 | 1,495 | 1,466 | 1,489 | -0.87% | 436,400 | 2891億7675万 | +1.02% | 19.14 | 2.8 |
| 04/03 | 1,491 | 1,504 | 1,470 | 1,502 | -0.13% | 777,700 | 2917億146万 | +1.9% | 19.31 | 2.83 |
| 04/02 | 1,520 | 1,523 | 1,481 | 1,504 | -2.46% | 1,149,700 | 2920億8988万 | +2.17% | 19.33 | 2.83 |
| 04/01 | 1,548 | 1,563 | 1,520 | 1,542 | -2.59% | 546,800 | 2994億6981万 | +4.97% | 19.82 | 2.9 |
| 03/31 | 1,570 | 1,615 | 1,540 | 1,583 | +1.8% | 908,900 | 3074億3237万 | +8.2% | 20.35 | 2.98 |
| 03/30 | 1,495 | 1,567 | 1,476 | 1,555 | +5.35% | 1,125,300 | 3019億9452万 | +6.8% | 19.99 | 2.93 |
| 03/27 | 1,445 | 1,482 | 1,439 | 1,476 | +2.15% | 501,800 | 2866億5204万 | +1.86% | 18.97 | 2.78 |
| 03/26 | 1,470 | 1,474 | 1,443 | 1,445 | -2.76% | 410,400 | 2806億3157万 | +0.07% | 18.57 | 2.72 |
| 03/25 | 1,480 | 1,498 | 1,477 | 1,486 | +1.71% | 392,400 | 2885億9412万 | +3.27% | 19.1 | 2.8 |
| 03/24 | 1,453 | 1,481 | 1,426 | 1,461 | +0.55% | 610,000 | 2837億3891万 | +2.03% | 18.78 | 2.75 |
| 03/23 | 1,472 | 1,504 | 1,415 | 1,453 | -0.82% | 889,900 | 2821億8524万 | +1.82% | 18.68 | 2.73 |
| 03/20 | 1,431 | 1,482 | 1,422 | 1,465 | +3.97% | 869,400 | 2845億1574万 | +3.24% | 18.83 | 2.76 |
| 03/19 | 1,426 | 1,432 | 1,389 | 1,409 | -1.19% | 670,400 | 2736億4005万 | -0.14% | 18.11 | 2.65 |
| 03/18 | 1,440 | 1,440 | 1,420 | 1,426 | -1.04% | 340,500 | 2769億4160万 | +1.71% | 18.33 | 2.68 |
| 03/17 | 1,477 | 1,477 | 1,440 | 1,441 | -1.84% | 388,800 | 2798億5473万 | +3.52% | 18.52 | 2.71 |
| 03/16 | 1,491 | 1,491 | 1,460 | 1,468 | -2.07% | 509,800 | 2850億9837万 | +6.15% | 18.87 | 2.76 |
| 03/13 | 1,500 | 1,512 | 1,489 | 1,499 | +3.24% | 1,204,200 | 2911億1884万 | +9.1% | 19.27 | 2.82 |
| 03/12 | 1,425 | 1,474 | 1,420 | 1,452 | +2.61% | 561,500 | 2819億9103万 | +6.53% | 18.66 | 2.73 |
| 03/11 | 1,400 | 1,432 | 1,400 | 1,415 | -0.56% | 445,000 | 2748億531万 | +4.43% | 18.19 | 2.66 |
| 03/10 | 1,454 | 1,460 | 1,416 | 1,423 | -2.06% | 282,000 | 2763億5898万 | +5.64% | 18.29 | 2.68 |
| 03/09 | 1,484 | 1,484 | 1,448 | 1,453 | -2.42% | 423,500 | 2821億8524万 | +8.35% | 18.68 | 2.73 |
| 03/06 | 1,482 | 1,497 | 1,471 | 1,489 | +0.47% | 412,500 | 2891億7675万 | +11.62% | 19.14 | 2.8 |
| 03/05 | 1,471 | 1,489 | 1,443 | 1,482 | +0.75% | 529,600 | 2878億1729万 | +11.76% | 19.05 | 2.79 |
| 03/04 | 1,464 | 1,479 | 1,444 | 1,471 | 0% | 446,200 | 2856億8099万 | +11.52% | 18.91 | 2.77 |
| 03/03 | 1,485 | 1,486 | 1,440 | 1,471 | -0.27% | 599,900 | 2856億8099万 | +12.12% | 18.91 | 2.77 |
| 03/02 | 1,450 | 1,489 | 1,450 | 1,475 | +1.72% | 542,400 | 2864億5783万 | +12.94% | 18.96 | 2.78 |
| 02/27 | 1,431 | 1,463 | 1,431 | 1,450 | +1.61% | 805,200 | 2816億261万 | +11.62% | 18.64 | 2.73 |
| 02/26 | 1,419 | 1,448 | 1,413 | 1,427 | +1.06% | 926,900 | 2771億3581万 | +10.19% | 18.34 | 2.69 |
| 02/25 | 1,406 | 1,427 | 1,398 | 1,412 | +0.43% | 829,300 | 2742億2268万 | +9.37% | 18.15 | 2.66 |
| 02/24 | 1,370 | 1,410 | 1,369 | 1,406 | +3.38% | 1,339,400 | 2730億5743万 | +9.33% | 18.07 | 2.65 |
| 02/23 | 1,349 | 1,364 | 1,342 | 1,360 | +0.74% | 903,300 | 2641億2383万 | +6% | 17.48 | 2.56 |
| 02/20 | 1,339 | 1,350 | 1,327 | 1,350 | +1.58% | 894,700 | 2621億8174万 | +5.63% | 17.35 | 2.54 |
| 02/19 | 1,320 | 1,340 | 1,310 | 1,329 | +0.61% | 488,100 | 2581億336万 | +4.32% | 17.08 | 2.5 |
| 02/18 | 1,333 | 1,334 | 1,307 | 1,321 | -1.12% | 444,700 | 2565億4969万 | +4.02% | 16.98 | 2.49 |
| 02/17 | 1,263 | 1,345 | 1,260 | 1,336 | +6.28% | 1,419,400 | 2594億6282万 | +5.53% | 17.17 | 2.51 |
| 02/16 | 1,269 | 1,269 | 1,231 | 1,257 | 0% | 654,900 | 2441億2033万 | -0.32% | 16.16 | 2.37 |
| 02/13 | 1,248 | 1,291 | 1,230 | 1,257 | +7.53% | 2,573,300 | 2441億2033万 | -0.16% | 16.16 | 2.37 |
| 02/12 | 1,200 | 1,203 | 1,168 | 1,169 | -1.27% | 565,600 | 2270億2997万 | -6.93% | 15.03 | 2.2 |
| 02/10 | 1,222 | 1,227 | 1,180 | 1,184 | -3.11% | 741,900 | 2299億4310万 | -5.81% | 15.22 | 2.23 |
| 02/09 | 1,223 | 1,241 | 1,217 | 1,222 | -1.13% | 509,800 | 2373億2303万 | -2.86% | 15.71 | 2.3 |
| 02/06 | 1,226 | 1,247 | 1,226 | 1,236 | +1.48% | 318,300 | 2400億4195万 | -1.67% | 15.89 | 2.33 |
| 02/05 | 1,249 | 1,250 | 1,215 | 1,218 | -2.72% | 355,200 | 2365億4619万 | -3.1% | 15.66 | 2.29 |
| 02/04 | 1,230 | 1,257 | 1,228 | 1,252 | +1.62% | 283,500 | 2431億4929万 | -0.32% | 16.09 | 2.36 |
| 02/03 | 1,263 | 1,263 | 1,226 | 1,232 | -2.53% | 380,000 | 2392億6511万 | -1.75% | 15.84 | 2.32 |
| 02/02 | 1,271 | 1,278 | 1,252 | 1,264 | -1.56% | 294,400 | 2454億7979万 | +0.88% | 16.25 | 2.38 |
| 01/30 | 1,284 | 1,305 | 1,278 | 1,284 | -0.39% | 399,300 | 2493億6397万 | +2.56% | 16.5 | 2.42 |
| 01/29 | 1,286 | 1,296 | 1,282 | 1,289 | -0.15% | 292,200 | 2503億3501万 | +3.12% | 16.57 | 2.43 |
| 01/28 | 1,306 | 1,306 | 1,276 | 1,291 | -1.15% | 388,700 | 2507億2343万 | +3.45% | 16.59 | 2.43 |
| 01/27 | 1,323 | 1,327 | 1,296 | 1,306 | -1.43% | 394,400 | 2536億3656万 | +4.9% | 16.79 | 2.46 |
| 01/26 | 1,298 | 1,333 | 1,291 | 1,325 | +1.77% | 394,200 | 2573億2652万 | +6.68% | 17.03 | 2.49 |
| 01/23 | 1,349 | 1,349 | 1,291 | 1,302 | -3.56% | 453,500 | 2528億5972万 | +5.08% | 16.74 | 2.45 |
| 01/22 | 1,325 | 1,350 | 1,321 | 1,350 | +1.89% | 752,900 | 2621億8174万 | +9.31% | 17.35 | 2.54 |
| 01/21 | 1,300 | 1,339 | 1,299 | 1,325 | +2.95% | 1,742,000 | 2573億2652万 | +7.72% | 17.03 | 2.49 |
| 01/20 | 1,315 | 1,317 | 1,279 | 1,287 | -2.57% | 912,000 | 2499億4659万 | +5.06% | 16.54 | 2.42 |
| 01/19 | 1,257 | 1,323 | 1,250 | 1,321 | +5.76% | 2,467,300 | 2565億4969万 | +8.1% | 16.98 | 2.49 |
| 01/16 | 1,240 | 1,250 | 1,237 | 1,249 | +1.13% | 901,100 | 2425億6666万 | +2.55% | 16.05 | 2.35 |
| 01/15 | 1,237 | 1,251 | 1,229 | 1,235 | +0.16% | 810,300 | 2398億4774万 | +1.56% | 15.87 | 2.32 |
| 01/14 | 1,225 | 1,237 | 1,220 | 1,233 | +1.23% | 590,800 | 2394億5932万 | +1.4% | 15.85 | 2.32 |
| 01/13 | 1,202 | 1,223 | 1,186 | 1,218 | -0.57% | 388,600 | 2365億4619万 | +0.16% | 15.66 | 2.29 |
| 01/09 | 1,205 | 1,228 | 1,205 | 1,225 | +2.34% | 751,100 | 2379億565万 | +0.66% | 15.75 | 2.31 |
| 01/08 | 1,183 | 1,206 | 1,183 | 1,197 | +1.35% | 327,000 | 2324億6781万 | -1.64% | 15.39 | 2.25 |
| 01/07 | 1,206 | 1,213 | 1,179 | 1,181 | -2.07% | 447,800 | 2293億6047万 | -3.04% | 15.18 | 2.22 |
| 01/06 | 1,191 | 1,222 | 1,191 | 1,206 | +1.09% | 569,900 | 2342億1569万 | -1.15% | 15.5 | 2.27 |
| 01/05 | 1,201 | 1,204 | 1,190 | 1,193 | -1.32% | 194,500 | 2316億9097万 | -2.37% | 15.33 | 2.24 |
| 2014 |
| 12/30 | 1,220 | 1,224 | 1,204 | 1,209 | -0.98% | 237,100 | 2347億9831万 | -1.14% | 24.8 | 2.51 |
| 12/29 | 1,194 | 1,221 | 1,194 | 1,221 | +2.35% | 369,400 | 2371億2882万 | -0.16% | 25.04 | 2.53 |
| 12/26 | 1,171 | 1,198 | 1,171 | 1,193 | -1.08% | 328,700 | 2316億9097万 | -2.37% | 24.47 | 2.47 |
| 12/25 | 1,222 | 1,223 | 1,203 | 1,206 | -1.47% | 408,800 | 2342億1569万 | -1.31% | 24.73 | 2.5 |
| 12/24 | 1,242 | 1,243 | 1,220 | 1,224 | -0.57% | 506,700 | 2377億1144万 | +0.08% | 25.1 | 2.54 |
| 12/22 | 1,248 | 1,249 | 1,226 | 1,231 | -0.73% | 449,400 | 2390億7090万 | +0.74% | 25.25 | 2.55 |
| 12/19 | 1,230 | 1,248 | 1,230 | 1,240 | +1.22% | 589,900 | 2408億1878万 | +1.64% | 25.43 | 2.57 |
| 12/18 | 1,249 | 1,249 | 1,217 | 1,225 | -0.33% | 346,300 | 2379億565万 | +0.49% | 25.12 | 2.54 |
| 12/17 | 1,236 | 1,250 | 1,227 | 1,229 | -0.57% | 638,800 | 2386億8249万 | +0.9% | 25.21 | 2.55 |
| 12/16 | 1,239 | 1,240 | 1,228 | 1,236 | -1.12% | 522,200 | 2400億4195万 | +1.56% | 25.35 | 2.56 |
| 12/15 | 1,210 | 1,250 | 1,205 | 1,250 | +4.17% | 996,500 | 2427億6087万 | +2.97% | 25.64 | 2.59 |
| 12/12 | 1,206 | 1,210 | 1,200 | 1,200 | -0.41% | 417,000 | 2330億5044万 | -0.66% | 24.61 | 2.49 |
| 12/11 | 1,202 | 1,212 | 1,200 | 1,205 | -0.33% | 383,500 | 2340億2148万 | 0% | 24.71 | 2.5 |
| 12/10 | 1,207 | 1,215 | 1,205 | 1,209 | -0.08% | 229,600 | 2347億9831万 | +0.75% | 24.8 | 2.51 |
| 12/09 | 1,205 | 1,213 | 1,205 | 1,210 | -0.33% | 176,400 | 2349億9252万 | +1% | 24.82 | 2.51 |
| 12/08 | 1,235 | 1,235 | 1,199 | 1,214 | -0.08% | 508,300 | 2357億6936万 | +1.59% | 24.9 | 2.52 |
| 12/05 | 1,229 | 1,233 | 1,211 | 1,215 | -0.9% | 475,300 | 2359億6357万 | +2.02% | 24.92 | 2.52 |
| 12/04 | 1,240 | 1,245 | 1,211 | 1,226 | -1.05% | 418,600 | 2380億9986万 | +3.37% | 25.15 | 2.54 |
| 12/03 | 1,244 | 1,264 | 1,238 | 1,239 | +0.65% | 906,400 | 2406億2457万 | +4.82% | 25.41 | 2.57 |
| 12/02 | 1,224 | 1,240 | 1,224 | 1,231 | +0.57% | 342,400 | 2390億7090万 | +4.68% | 25.25 | 2.55 |
| 12/01 | 1,235 | 1,241 | 1,221 | 1,224 | +0.16% | 462,800 | 2377億1144万 | +4.88% | 25.1 | 2.54 |
| 11/28 | 1,253 | 1,263 | 1,220 | 1,222 | -2.47% | 1,622,300 | 2373億2303万 | +5.44% | 25.06 | 2.53 |
| 11/27 | 1,270 | 1,299 | 1,247 | 1,253 | 0% | 6,167,600 | 2433億4350万 | +8.96% | 25.7 | 2.6 |
| 11/26 | 1,215 | 1,269 | 1,213 | 1,253 | +3.38% | 2,399,400 | 2433億4350万 | +9.82% | 25.7 | 2.6 |
| 11/25 | 1,210 | 1,215 | 1,208 | 1,212 | +0.75% | 737,600 | 2353億8094万 | +7.07% | 24.86 | 2.51 |
| 11/21 | 1,202 | 1,213 | 1,197 | 1,203 | -0.58% | 588,700 | 2336億3306万 | +6.74% | 24.67 | 2.49 |
| 11/20 | 1,200 | 1,215 | 1,199 | 1,210 | +1.26% | 818,300 | 2349億9252万 | +7.75% | 24.82 | 2.51 |
| 11/19 | 1,207 | 1,208 | 1,188 | 1,195 | -0.99% | 319,300 | 2320億7939万 | +6.7% | 24.51 | 2.48 |
| 11/18 | 1,208 | 1,212 | 1,200 | 1,207 | +0.25% | 738,900 | 2344億990万 | +7.96% | 24.76 | 2.5 |
| 11/17 | 1,201 | 1,210 | 1,195 | 1,204 | +0.58% | 877,500 | 2338億2727万 | +7.98% | 24.69 | 2.5 |
| 11/14 | 1,205 | 1,205 | 1,193 | 1,197 | -0.75% | 614,000 | 2324億6781万 | +7.64% | 24.55 | 2.48 |
| 11/13 | 1,200 | 1,207 | 1,195 | 1,206 | -0.17% | 491,700 | 2342億1569万 | - | 24.73 | 2.5 |
| 11/12 | 1,201 | 1,210 | 1,187 | 1,208 | +0.92% | 1,253,300 | 2346億410万 | - | 24.78 | 2.5 |
| 11/11 | 1,177 | 1,210 | 1,175 | 1,197 | +3.37% | 1,524,500 | 2324億6781万 | - | 24.55 | 2.48 |
| 11/10 | 1,150 | 1,163 | 1,131 | 1,158 | +4.61% | 978,000 | 2248億9367万 | - | 23.75 | 2.4 |
| 11/07 | 1,103 | 1,110 | 1,100 | 1,107 | -0.09% | 562,500 | 2149億8903万 | - | 22.7 | 2.29 |
| 11/06 | 1,106 | 1,109 | 1,099 | 1,108 | +0.45% | 578,300 | 2151億8323万 | - | 22.73 | 2.3 |
| 11/05 | 1,123 | 1,127 | 1,100 | 1,103 | -2.9% | 644,500 | 2142億1219万 | - | 22.62 | 2.29 |
| 11/04 | 1,140 | 1,146 | 1,112 | 1,136 | -0.18% | 894,900 | 2206億2108万 | - | 23.3 | 2.35 |
| 10/31 | 1,123 | 1,140 | 1,114 | 1,138 | +2.43% | 614,200 | 2210億950万 | - | 23.34 | 2.36 |
| 10/30 | 1,111 | 1,155 | 1,101 | 1,111 | +0.54% | 1,037,300 | 2157億6586万 | - | 22.79 | 2.3 |
| 10/29 | 1,109 | 1,124 | 1,091 | 1,105 | -1.69% | 511,200 | 2146億61万 | - | 22.66 | 2.29 |
| 10/28 | 1,096 | 1,130 | 1,078 | 1,124 | +3.69% | 496,600 | 2182億9057万 | - | 23.05 | 2.33 |
| 10/27 | 1,049 | 1,094 | 1,035 | 1,084 | +6.27% | 820,900 | 2105億2223万 | - | 22.23 | 2.25 |
| 10/24 | 1,001 | 1,020 | 999 | 1,020 | +1.09% | 1,065,200 | 1980億9287万 | - | 20.92 | 2.11 |
| 10/23 | 1,005 | 1,015 | 1,000 | 1,009 | -0.3% | 732,200 | 1959億5657万 | - | 20.69 | 2.09 |
| 10/22 | 1,011 | 1,028 | 1,004 | 1,012 | -0.2% | 498,300 | 1965億3920万 | - | 20.76 | 2.1 |
| 10/21 | 1,021 | 1,023 | 1,003 | 1,014 | -1.55% | 934,900 | 1969億2762万 | - | 20.8 | 2.1 |
| 10/20 | 1,100 | 1,108 | 1,015 | 1,030 | -4.98% | 822,600 | 2000億3496万 | - | 21.13 | 2.14 |
| 10/17 | 1,102 | 1,110 | 1,079 | 1,084 | -2.08% | 1,002,000 | 2105億2223万 | - | 22.23 | 2.25 |
| 10/16 | 1,137 | 1,138 | 1,102 | 1,107 | -2.64% | 1,316,200 | 2149億8903万 | - | 22.7 | 2.29 |
| 10/15 | 1,137 | 1,163 | 1,135 | 1,137 | +0.18% | 888,900 | 2208億1529万 | - | 23.32 | 2.36 |
| 10/14 | 1,138 | 1,140 | 1,135 | 1,135 | -0.26% | 1,938,900 | 2204億2687万 | - | 23.28 | 2.35 |
| 10/10 | 1,143 | 1,150 | 1,137 | 1,138 | -0.44% | 4,395,500 | 2210億950万 | - | 23.34 | 2.36 |
| 10/09 | 1,200 | 1,229 | 1,135 | 1,143 | 0% | 15,279,000 | 2219億8054万 | - | 23.44 | 2.37 |
