株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 9,250 | 9,420 | 9,210 | 9,350 | +0.75% | 198,100 | 4537億9727万 | +3.65% | 25.75 | 3.38 |
| 05/28 | 9,320 | 9,320 | 9,180 | 9,280 | -0.32% | 109,900 | 4503億9986万 | +3.23% | 25.55 | 3.36 |
| 05/27 | 9,310 | 9,330 | 9,220 | 9,310 | 0% | 134,000 | 4518億5589万 | +3.87% | 25.64 | 3.37 |
| 05/26 | 9,270 | 9,320 | 9,190 | 9,310 | +0.43% | 92,600 | 4518億5589万 | +4.12% | 25.64 | 3.37 |
| 05/25 | 9,310 | 9,330 | 9,230 | 9,270 | -0.11% | 107,000 | 4499億1451万 | +3.74% | 25.53 | 3.35 |
| 05/22 | 9,120 | 9,280 | 9,030 | 9,280 | +1.64% | 142,300 | 4503億9986万 | +3.8% | 25.55 | 3.36 |
| 05/21 | 9,290 | 9,290 | 9,120 | 9,130 | -1.3% | 113,800 | 4427億9466万 | +2.1% | 25.12 | 3.3 |
| 05/20 | 9,160 | 9,280 | 9,130 | 9,250 | +0.98% | 252,200 | 4486億1452万 | +3.17% | 25.45 | 3.34 |
| 05/19 | 9,140 | 9,240 | 9,050 | 9,160 | 0% | 270,100 | 4442億4963万 | +1.85% | 25.2 | 3.31 |
| 05/18 | 9,160 | 9,260 | 9,040 | 9,160 | -0.22% | 161,900 | 4442億4963万 | +1.68% | 25.2 | 3.31 |
| 05/15 | 8,690 | 9,200 | 8,680 | 9,180 | +5.88% | 403,900 | 4455億6844万 | +1.82% | 25.28 | 3.32 |
| 05/14 | 8,810 | 8,830 | 8,660 | 8,670 | -1.59% | 222,400 | 4208億1464万 | -3.92% | 23.87 | 3.13 |
| 05/13 | 8,690 | 8,840 | 8,600 | 8,810 | +1.26% | 449,700 | 4276億980万 | -2.61% | 24.26 | 3.19 |
| 05/12 | 8,850 | 8,850 | 8,640 | 8,700 | +0.12% | 726,300 | 4222億7075万 | -3.99% | 23.96 | 3.15 |
| 05/11 | 8,860 | 8,930 | 8,670 | 8,690 | -0.23% | 427,300 | 4217億8538万 | -4.3% | 23.93 | 3.14 |
| 05/08 | 8,750 | 8,800 | 8,660 | 8,710 | -1.02% | 216,400 | 4227億5612万 | -4.29% | 23.98 | 3.15 |
| 05/07 | 8,650 | 8,880 | 8,650 | 8,800 | +0.23% | 277,500 | 4271億2443万 | -3.65% | 24.23 | 3.18 |
| 05/01 | 8,790 | 8,910 | 8,650 | 8,780 | +0.69% | 275,100 | 4261億5370万 | -4.04% | 24.18 | 3.17 |
| 04/30 | 8,900 | 8,940 | 8,650 | 8,720 | -3.43% | 273,700 | 4232億4148万 | -4.94% | 24.01 | 3.15 |
| 04/28 | 8,940 | 9,140 | 8,940 | 9,030 | +1.57% | 273,700 | 4382億8791万 | -1.83% | 24.87 | 3.27 |
| 04/27 | 8,950 | 8,950 | 8,870 | 8,890 | -0.34% | 102,000 | 4314億9275万 | -3.43% | 24.48 | 3.21 |
| 04/24 | 8,900 | 8,960 | 8,790 | 8,920 | -0.22% | 172,700 | 4329億4886万 | -3.26% | 24.56 | 3.23 |
| 04/23 | 9,100 | 9,140 | 8,920 | 8,940 | -1.65% | 188,400 | 4339億1959万 | -3.12% | 24.62 | 3.23 |
| 04/22 | 9,090 | 9,180 | 8,990 | 9,090 | -0.11% | 269,100 | 4412億13万 | -1.42% | 25.03 | 3.29 |
| 04/21 | 8,720 | 9,140 | 8,720 | 9,100 | +6.06% | 456,800 | 4410億3393万 | -0.97% | 25.02 | 3.29 |
| 04/20 | 8,440 | 8,690 | 8,340 | 8,580 | -0.12% | 478,900 | 4158億3199万 | -6.27% | 23.59 | 3.1 |
| 04/17 | 8,710 | 8,750 | 8,530 | 8,590 | -2.28% | 274,700 | 4163億1665万 | -6.05% | 23.62 | 3.1 |
| 04/16 | 9,180 | 9,190 | 8,710 | 8,790 | -3.93% | 388,200 | 4260億970万 | -3.77% | 24.17 | 3.17 |
| 04/15 | 9,290 | 9,300 | 9,100 | 9,150 | -2.56% | 258,100 | 4434億5720万 | +0.38% | 25.16 | 3.3 |
| 04/14 | 9,500 | 9,580 | 9,350 | 9,390 | +0.75% | 309,600 | 4550億8886万 | +3.48% | 25.81 | 3.39 |
| 04/13 | 9,710 | 9,730 | 9,300 | 9,320 | -4.21% | 334,800 | 4516億9629万 | +3.23% | 25.62 | 3.36 |
| 04/10 | 9,810 | 9,840 | 9,680 | 9,730 | -2.21% | 208,700 | 4715億6705万 | +8.24% | 26.75 | 3.51 |
| 04/09 | 9,620 | 10,050 | 9,570 | 9,950 | +4.41% | 295,500 | 4822億2941万 | +11.24% | 27.35 | 3.59 |
| 04/08 | 9,360 | 9,540 | 9,280 | 9,530 | +2.14% | 215,500 | 4618億7400万 | +7.27% | 26.2 | 3.44 |
| 04/07 | 9,450 | 9,490 | 9,250 | 9,330 | -0.74% | 163,700 | 4521億8095万 | +5.48% | 25.65 | 3.37 |
| 04/06 | 9,150 | 9,400 | 9,120 | 9,400 | +1.95% | 125,600 | 4555億7351万 | +6.73% | 25.84 | 3.39 |
| 04/03 | 9,150 | 9,240 | 9,070 | 9,220 | +0.22% | 244,800 | 4468億4977万 | +5.29% | 25.35 | 3.33 |
| 04/02 | 9,080 | 9,300 | 9,080 | 9,200 | +0.66% | 195,500 | 4458億8046万 | +5.6% | 25.29 | 3.32 |
| 04/01 | 9,020 | 9,260 | 8,880 | 9,140 | -0.65% | 288,200 | 4429億7254万 | +5.49% | 25.13 | 3.3 |
| 03/31 | 9,680 | 9,700 | 9,160 | 9,200 | -3.46% | 413,900 | 4458億8046万 | +6.82% | 25.29 | 3.32 |
| 03/30 | 9,270 | 9,600 | 9,230 | 9,530 | +3.25% | 229,500 | 4618億7400万 | +11.33% | 26.2 | 3.44 |
| 03/27 | 9,320 | 9,410 | 9,160 | 9,230 | -1.39% | 166,900 | 4473億3442万 | +8.64% | 25.38 | 3.33 |
| 03/26 | 9,340 | 9,460 | 9,300 | 9,360 | +0.21% | 238,800 | 4536億3490万 | +10.83% | 25.73 | 3.38 |
| 03/25 | 9,230 | 9,360 | 9,230 | 9,340 | +1.08% | 241,800 | 4526億6560万 | +11.35% | 25.68 | 3.37 |
| 03/24 | 9,150 | 9,380 | 9,080 | 9,240 | -0.11% | 458,900 | 4478億1907万 | +10.84% | 25.4 | 3.34 |
| 03/23 | 9,180 | 9,310 | 9,070 | 9,250 | +1.65% | 310,300 | 4480億3177万 | +11.7% | 25.41 | 3.34 |
| 03/20 | 9,070 | 9,240 | 8,770 | 9,100 | +3.76% | 445,500 | 4407億6639万 | +10.76% | 25 | 3.28 |
| 03/19 | 8,470 | 8,890 | 8,390 | 8,770 | +5.92% | 477,300 | 4247億8256万 | +7.48% | 24.1 | 3.16 |
| 03/18 | 8,250 | 8,280 | 8,180 | 8,280 | +0.49% | 153,200 | 4010億4898万 | +2.05% | 22.75 | 2.99 |
| 03/17 | 8,280 | 8,300 | 8,090 | 8,240 | -0.6% | 262,600 | 3991億1155万 | +2.06% | 22.64 | 2.97 |
| 03/16 | 8,240 | 8,330 | 8,230 | 8,290 | -1.07% | 180,000 | 4015億3334万 | +3.07% | 22.78 | 2.99 |
| 03/13 | 8,290 | 8,440 | 8,160 | 8,380 | +0.84% | 263,800 | 4058億9257万 | +4.59% | 23.02 | 3.02 |
| 03/12 | 8,240 | 8,310 | 8,160 | 8,310 | +2.21% | 145,800 | 4025億206万 | +4.01% | 22.83 | 3 |
| 03/11 | 8,120 | 8,290 | 8,110 | 8,130 | -1.22% | 161,100 | 3937億8360万 | +1.91% | 22.34 | 2.93 |
| 03/10 | 8,340 | 8,450 | 8,190 | 8,230 | -1.32% | 253,700 | 3986億2719万 | +3.34% | 22.61 | 2.97 |
| 03/09 | 8,520 | 8,550 | 8,300 | 8,340 | -3.47% | 405,600 | 4039億5513万 | +4.83% | 22.91 | 3.01 |
| 03/06 | 8,380 | 8,660 | 8,380 | 8,640 | +2.61% | 208,000 | 4184億8589万 | +8.82% | 23.74 | 3.12 |
| 03/05 | 8,460 | 8,490 | 8,350 | 8,420 | -1.52% | 140,600 | 4078億3000万 | +6.38% | 23.13 | 3.04 |
| 03/04 | 8,450 | 8,580 | 8,280 | 8,550 | +2.03% | 303,000 | 4141億2667万 | +8.2% | 23.49 | 3.08 |
| 03/03 | 8,200 | 8,460 | 8,190 | 8,380 | +2.7% | 257,300 | 4058億9257万 | +6.29% | 23.02 | 3.02 |
| 03/02 | 8,190 | 8,330 | 8,150 | 8,160 | +0.99% | 266,700 | 3952億3668万 | +3.8% | 22.42 | 2.94 |
| 02/27 | 7,960 | 8,190 | 7,930 | 8,080 | +1% | 250,000 | 3913億6181万 | +3.06% | 22.2 | 2.92 |
| 02/26 | 7,870 | 8,000 | 7,820 | 8,000 | +1.65% | 124,300 | 3874億8694万 | +2.24% | 21.98 | 2.89 |
| 02/25 | 7,870 | 7,930 | 7,790 | 7,870 | -0.25% | 169,600 | 3811億9028万 | +0.7% | 21.62 | 2.84 |
| 02/24 | 7,940 | 7,990 | 7,840 | 7,890 | -0.25% | 183,200 | 3821億5899万 | +1.08% | 21.68 | 2.85 |
| 02/23 | 7,950 | 7,980 | 7,870 | 7,910 | -0.63% | 121,500 | 3831億2771万 | +1.51% | 21.73 | 2.85 |
| 02/20 | 7,960 | 8,000 | 7,930 | 7,960 | +0.13% | 144,700 | 3853億752万 | +2.42% | 21.86 | 2.87 |
| 02/19 | 8,070 | 8,170 | 7,940 | 7,950 | -1.12% | 263,400 | 3848億2347万 | +2.58% | 21.83 | 2.87 |
| 02/18 | 7,990 | 8,110 | 7,950 | 8,040 | +2.42% | 248,400 | 3891億7996万 | +4.02% | 22.08 | 2.9 |
| 02/17 | 7,760 | 7,870 | 7,630 | 7,850 | +3.02% | 231,600 | 3799億8292万 | +1.95% | 21.55 | 2.83 |
| 02/16 | 7,770 | 7,890 | 7,580 | 7,620 | -1.17% | 306,900 | 3688億4966万 | -0.72% | 20.92 | 2.75 |
| 02/13 | 7,690 | 7,780 | 7,580 | 7,710 | +1.05% | 372,900 | 3735億9936万 | +0.74% | 21.19 | 2.78 |
| 02/12 | 7,400 | 7,680 | 7,380 | 7,630 | +4.95% | 455,100 | 3697億2285万 | +0.03% | 20.97 | 2.75 |
| 02/10 | 7,190 | 7,390 | 7,170 | 7,270 | -2.55% | 502,400 | 3522億7852万 | -4.38% | 19.98 | 2.62 |
| 02/09 | 7,600 | 7,610 | 7,380 | 7,460 | -0.67% | 329,900 | 3614億8525万 | -1.69% | 20.51 | 2.69 |
| 02/06 | 7,760 | 7,800 | 7,450 | 7,510 | -4.33% | 349,300 | 3639億807万 | -0.78% | 20.64 | 2.71 |
| 02/05 | 8,000 | 8,000 | 7,840 | 7,850 | -2% | 130,800 | 3803億8327万 | +3.97% | 21.58 | 2.83 |
| 02/04 | 7,850 | 8,020 | 7,830 | 8,010 | +3.09% | 211,100 | 3881億3630万 | +6.62% | 22.02 | 2.89 |
| 02/03 | 8,050 | 8,090 | 7,720 | 7,770 | -3.24% | 308,300 | 3765億675万 | +4% | 21.36 | 2.8 |
| 02/02 | 7,890 | 8,050 | 7,830 | 8,030 | +1.01% | 250,500 | 3891億543万 | +8.03% | 22.07 | 2.9 |
| 01/30 | 8,120 | 8,230 | 7,950 | 7,950 | -0.63% | 287,600 | 3852億2892万 | +7.68% | 21.85 | 2.87 |
| 01/29 | 8,050 | 8,190 | 8,000 | 8,000 | -1.36% | 456,800 | 3876億5174万 | +9.05% | 21.99 | 2.89 |
| 01/28 | 8,060 | 8,150 | 7,940 | 8,110 | +0.37% | 289,000 | 3929億8195万 | +11.43% | 22.29 | 2.93 |
| 01/27 | 7,950 | 8,100 | 7,920 | 8,080 | +3.32% | 206,400 | 3915億2826万 | +11.96% | 22.21 | 2.92 |
| 01/26 | 7,600 | 7,830 | 7,580 | 7,820 | +2.36% | 145,100 | 3789億2957万 | +9.17% | 21.49 | 2.82 |
| 01/23 | 7,750 | 7,770 | 7,580 | 7,640 | -0.65% | 127,800 | 3702億741万 | +7.23% | 21 | 2.76 |
| 01/22 | 7,810 | 7,830 | 7,620 | 7,690 | -0.77% | 163,600 | 3726億3023万 | +8.37% | 21.14 | 2.78 |
| 01/21 | 7,600 | 7,770 | 7,560 | 7,750 | +1.31% | 231,400 | 3749億5792万 | +9.79% | 21.26 | 2.79 |
| 01/20 | 7,560 | 7,680 | 7,540 | 7,650 | +1.59% | 136,100 | 3701億1976万 | +9.02% | 20.99 | 2.76 |
| 01/19 | 7,470 | 7,560 | 7,370 | 7,530 | +1.48% | 199,100 | 3643億1396万 | +8% | 20.66 | 2.71 |
| 01/16 | 7,430 | 7,600 | 7,300 | 7,420 | 0% | 335,200 | 3589億9197万 | +6.98% | 20.36 | 2.67 |
| 01/15 | 7,350 | 7,510 | 7,270 | 7,420 | 0% | 233,300 | 3589億9197万 | +7.49% | 20.36 | 2.67 |
| 01/14 | 7,210 | 7,440 | 7,170 | 7,420 | +1.37% | 238,600 | 3589億9197万 | +7.94% | 20.36 | 2.67 |
| 01/13 | 7,180 | 7,330 | 7,150 | 7,320 | +1.53% | 179,700 | 3541億5380万 | +6.94% | 20.08 | 2.64 |
| 01/09 | 7,120 | 7,290 | 7,120 | 7,210 | +1.84% | 158,800 | 3488億3182万 | +5.72% | 19.78 | 2.6 |
| 01/08 | 7,150 | 7,190 | 7,020 | 7,080 | +0.14% | 151,200 | 3425億4220万 | +4.09% | 19.42 | 2.55 |
| 01/07 | 6,970 | 7,170 | 6,970 | 7,070 | +0.86% | 262,000 | 3420億5839万 | +4.17% | 19.4 | 2.55 |
| 01/06 | 6,890 | 7,060 | 6,840 | 7,010 | +1.74% | 197,000 | 3391億5549万 | +3.59% | 19.23 | 2.53 |
| 01/05 | 6,990 | 7,000 | 6,880 | 6,890 | -1.43% | 115,200 | 3333億4969万 | +2.1% | 18.9 | 2.48 |
| 2014 |
| 12/30 | 7,010 | 7,080 | 6,960 | 6,990 | -0.85% | 113,400 | 3381億8785万 | +3.77% | 19.18 | 2.52 |
