株価チャート
2014/07/02～2015/01/23
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 |
| 01/23 | 2,200 | 2,214 | 2,176 | 2,185 | -0.68% | 35,700 | 241億6413万 | -4.38% | 14.67 | 3.99 |
| 01/22 | 2,222 | 2,226 | 2,190 | 2,200 | -0.09% | 30,100 | 243億3002万 | -4.06% | 14.77 | 4.02 |
| 01/21 | 2,200 | 2,211 | 2,184 | 2,202 | +0.18% | 35,900 | 243億5213万 | -4.22% | 14.79 | 4.02 |
| 01/20 | 2,253 | 2,260 | 2,193 | 2,198 | -1.66% | 62,300 | 243億790万 | -4.52% | 14.76 | 4.02 |
| 01/19 | 2,249 | 2,250 | 2,206 | 2,235 | +0.68% | 41,100 | 247億1708万 | -3.08% | 15.01 | 4.09 |
| 01/16 | 2,221 | 2,240 | 2,150 | 2,220 | -1.07% | 91,900 | 245億5120万 | -4.02% | 14.91 | 4.06 |
| 01/15 | 2,259 | 2,273 | 2,223 | 2,244 | -1.54% | 66,200 | 248億1662万 | -3.4% | 15.07 | 4.1 |
| 01/14 | 2,350 | 2,373 | 2,275 | 2,279 | -2.81% | 55,900 | 252億368万 | -2.36% | 15.3 | 4.17 |
| 01/13 | 2,350 | 2,395 | 2,330 | 2,345 | -0.59% | 60,700 | 259億3358万 | +0.09% | 15.75 | 4.29 |
| 01/09 | 2,500 | 2,505 | 2,343 | 2,359 | -4.49% | 168,500 | 260億8841万 | +0.13% | 15.84 | 4.31 |
| 01/08 | 2,421 | 2,479 | 2,380 | 2,470 | +2.79% | 174,300 | 273億1597万 | +4.57% | 16.59 | 4.51 |
| 01/07 | 2,293 | 2,430 | 2,287 | 2,403 | +4.21% | 231,400 | 265億7501万 | +1.65% | 16.14 | 4.39 |
| 01/06 | 2,300 | 2,338 | 2,281 | 2,306 | -1.45% | 86,000 | 255億228万 | -2.54% | 15.48 | 4.21 |
| 01/05 | 2,335 | 2,366 | 2,305 | 2,340 | +1.96% | 101,400 | 258億7829万 | -1.43% | 15.71 | 4.28 |
| 2014 |
| 12/30 | 2,218 | 2,297 | 2,206 | 2,295 | +3.24% | 100,000 | 253億8063万 | -3.57% | 15.41 | 4.19 |
| 12/29 | 2,265 | 2,300 | 2,222 | 2,223 | -0.71% | 89,700 | 245億8437万 | -6.95% | 14.93 | 4.06 |
| 12/26 | 2,209 | 2,266 | 2,200 | 2,239 | +1.87% | 164,800 | 247億6132万 | -6.79% | 15.03 | 4.09 |
| 12/25 | 2,220 | 2,250 | 2,193 | 2,198 | -1.48% | 279,400 | 243億790万 | -8.99% | 14.76 | 4.02 |
| 12/24 | 2,305 | 2,313 | 2,221 | 2,231 | -3.63% | 188,800 | 246億7285万 | -8.23% | 14.98 | 4.08 |
| 12/22 | 2,403 | 2,403 | 2,290 | 2,315 | -3.54% | 157,700 | 256億181万 | -5.16% | 15.55 | 4.23 |
| 12/19 | 2,350 | 2,438 | 2,331 | 2,400 | +1.69% | 103,100 | 265億4184万 | -1.92% | 16.12 | 4.39 |
| 12/18 | 2,266 | 2,390 | 2,263 | 2,360 | +5.36% | 165,600 | 260億9947万 | -3.71% | 15.85 | 4.31 |
| 12/17 | 2,259 | 2,277 | 2,240 | 2,240 | -1.23% | 120,300 | 247億7238万 | -8.76% | 15.04 | 4.09 |
| 12/16 | 2,330 | 2,350 | 2,260 | 2,268 | -3.94% | 100,200 | 250億8203万 | -8.07% | 15.23 | 4.15 |
| 12/15 | 2,435 | 2,440 | 2,360 | 2,361 | -1.54% | 86,500 | 261億1053万 | -4.8% | 15.85 | 4.32 |
| 12/12 | 2,362 | 2,437 | 2,348 | 2,398 | +2.04% | 201,700 | 265億1972万 | -3.66% | 16.1 | 4.38 |
| 12/11 | 2,260 | 2,371 | 2,250 | 2,350 | +3.57% | 163,200 | 259億8888万 | -6.11% | 15.78 | 4.3 |
| 12/10 | 2,231 | 2,327 | 2,231 | 2,269 | -0.92% | 128,600 | 250億9309万 | -9.89% | 15.24 | 4.15 |
| 12/09 | 2,405 | 2,414 | 2,278 | 2,290 | -5.37% | 320,400 | 253億2533万 | -9.41% | 15.38 | 4.19 |
| 12/08 | 2,450 | 2,474 | 2,417 | 2,420 | -2.22% | 136,500 | 267億6302万 | -4.61% | 16.25 | 4.42 |
| 12/05 | 2,519 | 2,519 | 2,468 | 2,475 | -1.32% | 95,000 | 273億7127万 | -3.09% | 16.62 | 4.52 |
| 12/04 | 2,530 | 2,547 | 2,460 | 2,508 | -0.48% | 182,800 | 277億3622万 | -2.53% | 16.84 | 4.58 |
| 12/03 | 2,682 | 2,692 | 2,508 | 2,520 | -5.62% | 417,000 | 278億6893万 | -2.63% | 16.92 | 4.61 |
| 12/02 | 2,512 | 2,768 | 2,512 | 2,670 | +7.01% | 1,064,600 | 295億2779万 | +2.61% | 17.93 | 4.88 |
| 12/01 | 2,540 | 2,556 | 2,485 | 2,495 | -1.38% | 100,000 | 275億9245万 | -4.55% | 16.75 | 4.56 |
| 11/28 | 2,465 | 2,540 | 2,438 | 2,530 | +2.8% | 116,900 | 279億7952万 | -3.95% | 16.99 | 4.62 |
| 11/27 | 2,479 | 2,484 | 2,438 | 2,461 | -1.24% | 75,300 | 272億1644万 | -7.17% | 16.53 | 4.5 |
| 11/26 | 2,499 | 2,518 | 2,475 | 2,492 | +0.08% | 69,000 | 275億5927万 | -6.81% | 16.73 | 4.55 |
| 11/25 | 2,554 | 2,559 | 2,453 | 2,490 | -1.66% | 148,300 | 275億3715万 | -7.68% | 16.72 | 4.55 |
| 11/21 | 2,514 | 2,560 | 2,481 | 2,532 | +0.24% | 75,000 | 280億164万 | -6.74% | 17 | 4.63 |
| 11/20 | 2,580 | 2,591 | 2,519 | 2,526 | -2.36% | 66,100 | 279億3528万 | -7.34% | 16.96 | 4.62 |
| 11/19 | 2,601 | 2,667 | 2,572 | 2,587 | +0.15% | 184,100 | 286億989万 | -5.48% | 17.37 | 4.73 |
| 11/18 | 2,507 | 2,600 | 2,485 | 2,583 | +4.36% | 216,400 | 285億6565万 | -5.76% | 17.34 | 4.72 |
| 11/17 | 2,464 | 2,514 | 2,440 | 2,475 | +0.41% | 115,800 | 273億7127万 | -9.87% | 16.62 | 4.52 |
| 11/14 | 2,501 | 2,560 | 2,436 | 2,465 | -2.22% | 113,300 | 272億6068万 | -10.66% | 16.55 | 4.51 |
| 11/13 | 2,454 | 2,570 | 2,426 | 2,521 | +2.86% | 206,400 | 278億7999万 | -9.22% | 16.93 | 4.61 |
| 11/12 | 2,532 | 2,550 | 2,440 | 2,451 | -3.12% | 276,500 | 271億585万 | -12.09% | 16.46 | 4.48 |
| 11/11 | 2,577 | 2,587 | 2,503 | 2,530 | -2.88% | 272,900 | 279億7952万 | -9.8% | 16.99 | 4.62 |
| 11/10 | 2,574 | 2,616 | 2,567 | 2,605 | +0.54% | 128,100 | 288億895万 | -7.2% | 17.49 | 4.76 |
| 11/07 | 2,721 | 2,722 | 2,585 | 2,591 | -5.27% | 193,500 | 286億5412万 | -7.63% | 17.4 | 4.74 |
| 11/06 | 2,740 | 2,795 | 2,650 | 2,735 | -0.11% | 180,400 | 302億4663万 | -2.6% | 18.37 | 5 |
| 11/05 | 2,566 | 2,769 | 2,550 | 2,738 | +8.82% | 250,600 | 302億7981万 | -2.74% | 18.39 | 5 |
| 11/04 | 2,561 | 2,585 | 2,500 | 2,516 | -0.16% | 211,400 | 278億2469万 | -10.91% | 16.89 | 4.6 |
| 10/31 | 2,751 | 2,795 | 2,388 | 2,520 | -11.02% | 759,000 | 278億6893万 | -11.33% | 16.92 | 4.61 |
| 10/30 | 2,940 | 2,955 | 2,815 | 2,832 | -3.67% | 197,600 | 313億1937万 | -1.01% | 19.02 | 5.18 |
| 10/29 | 2,939 | 2,995 | 2,901 | 2,940 | +1.62% | 124,000 | 325億1375万 | +2.51% | 19.74 | 5.37 |
| 10/28 | 2,822 | 2,899 | 2,780 | 2,893 | +1.15% | 178,300 | 319億9397万 | +0.77% | 19.43 | 5.29 |
| 10/27 | 2,975 | 2,983 | 2,813 | 2,860 | -4.16% | 102,700 | 316億2902万 | -0.66% | 19.2 | 5.23 |
| 10/24 | 3,030 | 3,050 | 2,941 | 2,984 | -0.33% | 79,200 | 330億35万 | +3.29% | 20.04 | 5.45 |
| 10/23 | 2,951 | 3,045 | 2,921 | 2,994 | +0.94% | 77,200 | 331億1094万 | +3.38% | 20.1 | 5.47 |
| 10/22 | 3,095 | 3,155 | 2,950 | 2,966 | -1.95% | 204,700 | 328億129万 | +2.17% | 19.92 | 5.42 |
| 10/21 | 3,080 | 3,185 | 2,981 | 3,025 | -1.31% | 266,200 | 334億5377万 | +3.95% | 20.31 | 5.53 |
| 10/20 | 3,040 | 3,110 | 2,968 | 3,065 | +3.9% | 188,300 | 338億9614万 | +5.04% | 20.58 | 5.6 |
| 10/17 | 2,901 | 3,000 | 2,860 | 2,950 | +5.28% | 206,800 | 326億2434万 | +0.92% | 19.81 | 5.39 |
| 10/16 | 2,700 | 2,956 | 2,700 | 2,802 | +0.11% | 257,200 | 309億8759万 | -4.27% | 18.82 | 5.12 |
| 10/15 | 2,720 | 2,800 | 2,660 | 2,799 | +4.64% | 96,000 | 309億5442万 | -4.67% | 18.8 | 5.12 |
| 10/14 | 2,671 | 2,772 | 2,653 | 2,675 | -1.91% | 126,600 | 295億8309万 | -9.2% | 17.96 | 4.89 |
| 10/10 | 2,738 | 2,779 | 2,598 | 2,727 | -2.36% | 159,700 | 301億5816万 | -7.96% | 18.31 | 4.98 |
| 10/09 | 2,964 | 3,035 | 2,770 | 2,793 | -4.15% | 239,000 | 308億8806万 | -6.21% | 18.75 | 5.11 |
| 10/08 | 2,720 | 2,945 | 2,692 | 2,914 | +4.11% | 270,800 | 322億2621万 | -2.57% | 19.57 | 5.33 |
| 10/07 | 2,925 | 3,070 | 2,760 | 2,799 | -2.64% | 698,100 | 309億5442万 | -6.82% | 18.8 | 5.12 |
| 10/06 | 2,684 | 3,075 | 2,660 | 2,875 | +11.26% | 1,130,800 | 317億9491万 | -4.86% | 19.31 | 5.25 |
| 10/03 | 2,550 | 2,604 | 2,517 | 2,584 | +1.81% | 147,000 | 285億7671万 | -14.97% | 17.35 | 4.72 |
| 10/02 | 2,531 | 2,620 | 2,503 | 2,538 | -5.33% | 278,400 | 280億6799万 | -17.46% | 17.04 | 4.64 |
| 10/01 | 2,860 | 2,865 | 2,654 | 2,681 | -7.52% | 325,100 | 296億4944万 | -13.66% | 18 | 4.9 |
| 09/30 | 2,950 | 2,950 | 2,885 | 2,899 | -2.23% | 135,000 | 320億6033万 | -7.41% | 28.26 | 7.42 |
| 09/29 | 3,000 | 3,050 | 2,965 | 2,965 | +0.14% | 94,200 | 327億9023万 | -5.72% | 28.91 | 7.59 |
| 09/26 | 2,976 | 3,025 | 2,936 | 2,961 | -1.3% | 97,600 | 327億4599万 | -6.33% | 28.87 | 7.58 |
| 09/25 | 3,030 | 3,030 | 2,995 | 3,000 | 0% | 110,800 | 331億7730万 | -5.51% | 29.25 | 7.68 |
| 09/24 | 3,045 | 3,050 | 2,990 | 3,000 | -1.15% | 86,000 | 331億7730万 | -5.84% | 29.25 | 7.68 |
| 09/22 | 3,095 | 3,100 | 3,025 | 3,035 | -1.62% | 72,400 | 335億6436万 | -5.01% | 29.59 | 7.77 |
| 09/19 | 3,115 | 3,135 | 3,080 | 3,085 | -1.12% | 99,200 | 341億1732万 | -3.65% | 30.08 | 7.89 |
| 09/18 | 3,185 | 3,185 | 3,115 | 3,120 | -1.27% | 85,400 | 345億439万 | -2.71% | 30.42 | 7.98 |
| 09/17 | 3,150 | 3,185 | 3,100 | 3,160 | +0.48% | 90,600 | 349億4675万 | -1.53% | 30.81 | 8.09 |
| 09/16 | 3,155 | 3,180 | 3,115 | 3,145 | 0% | 61,100 | 347億8086万 | -2.15% | 30.66 | 8.05 |
| 09/12 | 3,240 | 3,310 | 3,120 | 3,145 | -2.93% | 159,700 | 347億8086万 | -2.21% | 30.66 | 8.05 |
| 09/11 | 3,165 | 3,240 | 3,100 | 3,240 | +2.05% | 119,100 | 358億3148万 | +0.81% | 31.59 | 8.29 |
| 09/10 | 3,075 | 3,235 | 3,055 | 3,175 | +3.42% | 284,800 | 351億1264万 | -1.43% | 30.95 | 8.12 |
| 09/09 | 3,035 | 3,090 | 3,000 | 3,070 | +1.49% | 71,400 | 339億5143万 | -4.81% | 29.93 | 7.86 |
| 09/08 | 3,050 | 3,050 | 2,997 | 3,025 | -0.82% | 96,800 | 334億5377万 | -6.46% | 29.49 | 7.74 |
| 09/05 | 3,125 | 3,170 | 3,025 | 3,050 | -1.29% | 101,500 | 337億3025万 | -6.15% | 29.73 | 7.8 |
| 09/04 | 3,105 | 3,230 | 3,045 | 3,090 | -0.64% | 168,300 | 341億7261万 | -5.5% | 30.12 | 7.91 |
| 09/03 | 3,125 | 3,135 | 3,095 | 3,110 | 0% | 76,000 | 343億9380万 | -5.67% | 30.32 | 7.96 |
| 09/02 | 3,235 | 3,250 | 3,090 | 3,110 | -3.86% | 180,400 | 343億9380万 | -6.41% | 30.32 | 7.96 |
| 09/01 | 3,255 | 3,280 | 3,225 | 3,235 | -0.61% | 81,400 | 357億7618万 | -3.26% | 31.54 | 8.28 |
| 08/29 | 3,300 | 3,320 | 3,250 | 3,255 | -1.36% | 99,500 | 359億9737万 | -2.98% | 31.73 | 8.33 |
| 08/28 | 3,405 | 3,420 | 3,275 | 3,300 | -5.04% | 237,200 | 364億9503万 | -1.93% | 32.17 | 8.44 |
| 08/27 | 3,305 | 3,490 | 3,250 | 3,475 | +5.46% | 502,300 | 384億3037万 | +2.96% | 33.88 | 8.89 |
| 08/26 | 3,340 | 3,430 | 3,280 | 3,295 | -0.75% | 174,600 | 364億3973万 | -2.2% | 32.12 | 8.43 |
| 08/25 | 3,260 | 3,375 | 3,210 | 3,320 | +1.84% | 163,200 | 367億1621万 | -1.4% | 32.37 | 8.5 |
| 08/22 | 3,350 | 3,350 | 3,210 | 3,260 | -2.83% | 120,400 | 360億5266万 | -3.18% | 31.78 | 8.34 |
| 08/21 | 3,455 | 3,480 | 3,345 | 3,355 | +1.21% | 260,400 | 371億328万 | -0.59% | 32.71 | 8.59 |
| 08/20 | 3,300 | 3,350 | 3,255 | 3,315 | +1.22% | 143,000 | 366億6091万 | -2.1% | 32.32 | 8.48 |
| 08/19 | 3,280 | 3,280 | 3,215 | 3,275 | +1.39% | 112,400 | 362億1855万 | -3.48% | 31.93 | 8.38 |
| 08/18 | 3,255 | 3,280 | 3,205 | 3,230 | +0.31% | 69,800 | 357億2089万 | -5.2% | 31.49 | 8.27 |
| 08/15 | 3,220 | 3,225 | 3,165 | 3,220 | +0.31% | 64,900 | 356億1030万 | -5.99% | 31.39 | 8.24 |
| 08/14 | 3,195 | 3,250 | 3,150 | 3,210 | +1.26% | 129,200 | 354億9971万 | -6.74% | 31.29 | 8.21 |
| 08/13 | 3,250 | 3,250 | 3,150 | 3,170 | -3.21% | 106,900 | 350億5734万 | -8.51% | 30.9 | 8.11 |
| 08/12 | 3,190 | 3,380 | 3,175 | 3,275 | +2.83% | 223,500 | 362億1855万 | -6.13% | 31.93 | 8.38 |
| 08/11 | 3,200 | 3,200 | 3,100 | 3,185 | +2.58% | 177,500 | 352億2323万 | -9.57% | 31.05 | 8.15 |
| 08/08 | 3,365 | 3,365 | 2,997 | 3,105 | -9.08% | 524,400 | 343億3850万 | -12.76% | 30.27 | 7.95 |
| 08/07 | 3,335 | 3,415 | 3,270 | 3,415 | +4.27% | 200,300 | 377億6682万 | -4.74% | 33.29 | 8.74 |
| 08/06 | 3,255 | 3,285 | 3,235 | 3,275 | -0.91% | 234,300 | 362億1855万 | -8.52% | 31.93 | 8.38 |
| 08/05 | 3,450 | 3,535 | 3,300 | 3,305 | -3.08% | 375,900 | 365億5032万 | - | 32.22 | 8.46 |
| 08/04 | 3,525 | 3,570 | 3,400 | 3,410 | -3.94% | 409,600 | 377億1153万 | - | 33.24 | 8.73 |
| 08/01 | 3,620 | 3,680 | 3,535 | 3,550 | -5.59% | 770,600 | 392億5980万 | - | 34.61 | 9.08 |
| 07/31 | 4,050 | 4,145 | 3,715 | 3,760 | -0.27% | 1,993,900 | 415億8221万 | - | 36.66 | 9.62 |
| 07/30 | 3,690 | 3,835 | 3,670 | 3,770 | +3.71% | 1,000,200 | 416億9280万 | - | 36.75 | 9.65 |
| 07/29 | 3,530 | 3,705 | 3,530 | 3,635 | +3.27% | 596,500 | 401億9982万 | - | 35.44 | 9.3 |
| 07/28 | 3,525 | 3,590 | 3,450 | 3,520 | +0.57% | 261,200 | 389億2803万 | - | 34.32 | 9.01 |
| 07/25 | 3,645 | 3,650 | 3,455 | 3,500 | -1.41% | 514,700 | 387億685万 | - | 34.12 | 8.96 |
| 07/24 | 3,335 | 3,550 | 3,315 | 3,550 | +6.61% | 552,500 | 392億5980万 | - | 34.61 | 9.08 |
| 07/23 | 3,230 | 3,420 | 3,215 | 3,330 | +2.94% | 504,000 | 368億2680万 | - | 32.46 | 8.52 |
| 07/22 | 3,415 | 3,425 | 3,230 | 3,235 | -2.41% | 300,600 | 357億7618万 | - | 31.54 | 8.28 |
| 07/18 | 3,320 | 3,390 | 3,295 | 3,315 | -4.33% | 597,800 | 366億6091万 | - | 32.32 | 8.48 |
| 07/17 | 3,620 | 3,725 | 3,460 | 3,465 | -4.41% | 678,400 | 383億1978万 | - | 33.78 | 8.87 |
| 07/16 | 3,470 | 3,635 | 3,400 | 3,625 | +3.42% | 701,100 | 400億8923万 | - | 35.34 | 9.28 |
| 07/15 | 3,705 | 3,705 | 3,495 | 3,505 | -3.31% | 662,900 | 387億6214万 | - | 34.17 | 8.97 |
| 07/14 | 3,740 | 3,760 | 3,610 | 3,625 | -1.36% | 697,200 | 400億8923万 | - | 35.34 | 9.28 |
| 07/11 | 3,630 | 3,775 | 3,515 | 3,675 | +1.1% | 1,222,500 | 406億4219万 | - | 35.83 | 9.4 |
| 07/10 | 3,860 | 4,075 | 3,630 | 3,635 | -4.09% | 3,060,000 | 401億9982万 | - | 35.44 | 9.3 |
| 07/09 | 3,620 | 3,900 | 3,610 | 3,790 | +0.8% | 1,738,300 | 419億1398万 | - | 36.95 | 9.7 |
| 07/08 | 3,995 | 4,070 | 3,635 | 3,760 | -8.29% | 2,447,400 | 415億8221万 | - | 36.66 | 9.62 |
| 07/07 | 4,250 | 4,335 | 4,080 | 4,100 | -0.24% | 3,232,000 | 453億4231万 | - | 39.97 | 10.49 |
| 07/04 | 3,910 | 4,250 | 3,725 | 4,110 | +9.31% | 7,814,300 | 454億5290万 | - | 40.07 | 10.52 |
| 07/03 | 3,400 | 3,985 | 3,375 | 3,760 | +14.46% | 6,318,100 | 415億8221万 | - | 36.66 | 9.62 |
| 07/02 | 3,360 | 3,500 | 3,230 | 3,285 | 0% | 5,572,600 | 363億2914万 | - | 32.02 | 8.41 |
