株価チャート
2014/09/18～2015/01/23
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 | 1,958 | 1,958 | 1,934 | 1,941 | -1.22% | 10,000 | 52億5098万 | -9.64% | 4033.02 | 4.62 |
| 01/22 | 1,981 | 1,981 | 1,951 | 1,965 | -0.81% | 11,600 | 53億1591万 | -9.28% | 4082.88 | 4.68 |
| 01/21 | 2,000 | 2,005 | 1,981 | 1,981 | -1.34% | 10,100 | 53億5919万 | -9.34% | 4116.13 | 4.71 |
| 01/20 | 2,000 | 2,013 | 1,971 | 2,008 | -0.25% | 12,800 | 54億3224万 | -8.69% | 4172.23 | 4.78 |
| 01/19 | 2,000 | 2,035 | 1,956 | 2,013 | +1.51% | 11,200 | 54億4576万 | -8.79% | 4182.62 | 4.79 |
| 01/16 | 2,020 | 2,020 | 1,951 | 1,983 | -2.12% | 27,000 | 53億6460万 | -10.55% | 4120.28 | 4.72 |
| 01/15 | 2,065 | 2,065 | 2,021 | 2,026 | -2.6% | 14,500 | 54億8093万 | -9.19% | 4209.63 | 4.82 |
| 01/14 | 2,070 | 2,090 | 2,060 | 2,080 | 0% | 10,000 | 56億2702万 | -7.31% | 4321.83 | 4.95 |
| 01/13 | 2,062 | 2,109 | 2,060 | 2,080 | +0.29% | 8,800 | 56億2702万 | -7.84% | 4321.83 | 4.95 |
| 01/09 | 2,180 | 2,194 | 2,060 | 2,074 | -3.8% | 19,000 | 56億1079万 | -8.88% | 4309.36 | 4.93 |
| 01/08 | 2,230 | 2,230 | 2,150 | 2,156 | -0.32% | 13,800 | 58億3262万 | -6.22% | 4479.74 | 5.13 |
| 01/07 | 2,060 | 2,194 | 2,060 | 2,163 | +3.64% | 24,200 | 58億5156万 | -6.81% | 4494.29 | 5.15 |
| 01/06 | 2,180 | 2,180 | 2,085 | 2,087 | -4.57% | 21,100 | 56億4596万 | -10.81% | 4336.38 | 4.97 |
| 01/05 | 2,135 | 2,240 | 2,135 | 2,187 | +2.92% | 24,100 | 59億1649万 | -7.6% | 4544.16 | 5.2 |
| 2014 |
| 12/30 | 2,126 | 2,149 | 2,080 | 2,125 | -0.05% | 20,300 | 57億4876万 | -11.2% | 4415.33 | 5.06 |
| 12/29 | 2,160 | 2,250 | 2,103 | 2,126 | -1.57% | 40,500 | 57億5146万 | -11.89% | 4417.41 | 5.06 |
| 12/26 | 2,080 | 2,177 | 2,078 | 2,160 | +3.85% | 38,800 | 58億4344万 | -11.11% | 4488.06 | 5.14 |
| 12/25 | 2,023 | 2,105 | 2,021 | 2,080 | +0.53% | 54,800 | 56億2702万 | -15.21% | 4321.83 | 4.95 |
| 12/24 | 2,218 | 2,222 | 2,069 | 2,069 | -4.65% | 82,000 | 55億9726万 | -16.23% | 4298.98 | 4.92 |
| 12/22 | 2,179 | 2,279 | 2,101 | 2,170 | -0.41% | 84,800 | 58億6919万 | -12.78% | 4507.83 | 5.16 |
| 12/19 | 2,300 | 2,310 | 2,138 | 2,179 | -4.51% | 144,600 | 58億9354万 | -13.22% | 4526.53 | 5.18 |
| 12/18 | 2,470 | 2,480 | 2,265 | 2,282 | -6.17% | 120,400 | 61億7212万 | -10.72% | 4740.5 | 5.43 |
| 12/17 | 2,800 | 2,880 | 2,430 | 2,432 | -13.14% | 130,500 | 65億7783万 | -6.06% | 5052.1 | 5.79 |
| 12/16 | 2,540 | 2,840 | 2,540 | 2,800 | +10.85% | 208,300 | 75億7316万 | +7.53% | 5816.56 | 6.66 |
| 12/15 | 2,400 | 2,750 | 2,366 | 2,526 | +5.25% | 121,000 | 68億3207万 | -2.66% | 5247.37 | 6.01 |
| 12/12 | 2,395 | 2,455 | 2,350 | 2,400 | -1.84% | 40,500 | 64億9128万 | -7.16% | 4985.62 | 5.71 |
| 12/11 | 2,305 | 2,445 | 2,235 | 2,445 | +5.16% | 50,900 | 66億1299万 | -5.23% | 5079.1 | 5.82 |
| 12/10 | 2,302 | 2,395 | 2,230 | 2,325 | +5.59% | 83,800 | 62億8842万 | -9.46% | 4829.82 | 5.53 |
| 12/09 | 2,250 | 2,297 | 2,202 | 2,202 | -3.34% | 31,400 | 59億5574万 | -13.98% | 4574.31 | 5.24 |
| 12/08 | 2,366 | 2,385 | 2,276 | 2,278 | -1.81% | 24,500 | 61億6130万 | -11.05% | 4732.19 | 5.42 |
| 12/05 | 2,325 | 2,357 | 2,301 | 2,320 | -1.61% | 21,800 | 62億7490万 | -9.34% | 4819.43 | 5.52 |
| 12/04 | 2,380 | 2,419 | 2,351 | 2,358 | -2.04% | 35,700 | 63億7768万 | -7.89% | 4898.37 | 5.61 |
| 12/03 | 2,561 | 2,570 | 2,395 | 2,407 | -5.98% | 59,300 | 65億1021万 | -5.98% | 5000.16 | 5.73 |
| 12/02 | 2,656 | 2,656 | 2,515 | 2,560 | -2.88% | 68,100 | 69億2403万 | +0.27% | 5318 | 6.09 |
| 12/01 | 2,715 | 2,751 | 2,631 | 2,636 | -2.33% | 38,100 | 71億2958万 | +3.82% | 5475.87 | 6.27 |
| 11/28 | 2,630 | 2,724 | 2,615 | 2,699 | +2.2% | 31,200 | 72億9998万 | +6.85% | 5606.75 | 6.42 |
| 11/27 | 2,800 | 2,800 | 2,603 | 2,641 | -4.93% | 80,000 | 71億4311万 | +5.09% | 5486.26 | 6.28 |
| 11/26 | 2,931 | 2,935 | 2,740 | 2,778 | -1.98% | 171,400 | 75億1365万 | +11.12% | 5770.86 | 6.61 |
| 11/25 | 2,640 | 2,868 | 2,640 | 2,834 | +8% | 227,800 | 76億6511万 | +14.27% | 5887.19 | 6.74 |
| 11/21 | 2,588 | 2,650 | 2,540 | 2,624 | +2.82% | 50,300 | 70億9713万 | +6.8% | 5450.95 | 6.24 |
| 11/20 | 2,806 | 2,915 | 2,533 | 2,552 | -6.35% | 263,800 | 69億162万 | +4.33% | 5300.79 | 6.07 |
| 11/19 | 2,552 | 2,770 | 2,515 | 2,725 | +8.39% | 265,000 | 73億6949万 | +11.5% | 5660.13 | 6.48 |
| 11/18 | 2,513 | 2,600 | 2,437 | 2,514 | -0.44% | 181,500 | 67億9886万 | +3.2% | 5221.86 | 5.98 |
| 11/17 | 2,671 | 2,713 | 2,487 | 2,525 | -7.61% | 178,800 | 68億2861万 | +3.15% | 5244.71 | 6.01 |
| 11/14 | 3,160 | 3,225 | 2,671 | 2,733 | -17.18% | 428,400 | 73億9112万 | +11.05% | 5676.75 | 6.5 |
| 11/13 | 3,520 | 3,800 | 3,015 | 3,300 | +6.45% | 1,305,300 | 89億2452万 | +33.93% | 6854.47 | 7.85 |
| 11/12 | 2,920 | 3,285 | 2,912 | 3,100 | +9.93% | 309,100 | 83億8364万 | +27.36% | 6439.05 | 7.37 |
| 11/11 | 2,569 | 2,948 | 2,488 | 2,820 | +9.77% | 205,700 | 76億2640万 | +16.43% | 5857.46 | 6.71 |
| 11/10 | 2,375 | 2,569 | 2,303 | 2,569 | +12.92% | 74,300 | 69億4760万 | +6.38% | 5336.1 | 6.11 |
| 11/07 | 2,305 | 2,493 | 2,260 | 2,275 | -0.22% | 76,200 | 61億5251万 | -5.72% | 4725.43 | 5.41 |
| 11/06 | 2,250 | 2,329 | 2,200 | 2,280 | +6.79% | 59,800 | 61億6603万 | -6.06% | 4735.82 | 5.42 |
| 11/05 | 2,130 | 2,245 | 2,112 | 2,135 | +0.33% | 33,200 | 57億7389万 | -12.79% | 4434.63 | 5.08 |
| 11/04 | 2,230 | 2,250 | 2,123 | 2,128 | -4.36% | 26,800 | 57億5496万 | -14.26% | 4420.09 | 5.06 |
| 10/31 | 2,274 | 2,300 | 2,212 | 2,225 | -0.71% | 11,400 | 60億1729万 | -11.85% | 4621.57 | 5.29 |
| 10/30 | 2,300 | 2,400 | 2,241 | 2,241 | -4.64% | 25,700 | 60億6056万 | -12.56% | 4654.81 | 5.33 |
| 10/29 | 2,310 | 2,400 | 2,268 | 2,350 | +0.51% | 17,600 | 63億5534万 | -9.68% | 4881.21 | 5.59 |
| 10/28 | 2,232 | 2,340 | 2,230 | 2,338 | +3.91% | 22,200 | 63億2288万 | -11.37% | 4856.29 | 5.56 |
| 10/27 | 2,220 | 2,308 | 2,206 | 2,250 | +1.72% | 16,100 | 60億8490万 | -16.2% | 4673.5 | 5.35 |
| 10/24 | 2,338 | 2,340 | 2,211 | 2,212 | -3.83% | 20,000 | 59億8213万 | -19.48% | 4594.57 | 5.26 |
| 10/23 | 2,342 | 2,420 | 2,259 | 2,300 | -3.16% | 20,200 | 62億2012万 | - | 4777.36 | 5.47 |
| 10/22 | 2,340 | 2,460 | 2,326 | 2,375 | +2.37% | 35,700 | 64億2295万 | - | 4933.14 | 5.65 |
| 10/21 | 2,240 | 2,518 | 2,220 | 2,320 | +1.71% | 50,800 | 62億7420万 | - | 4818.9 | 5.52 |
| 10/20 | 2,320 | 2,358 | 2,259 | 2,281 | +1.38% | 25,900 | 61億6873万 | - | 4737.89 | 5.43 |
| 10/17 | 2,360 | 2,450 | 2,215 | 2,250 | -4.62% | 25,300 | 60億8490万 | - | 4673.5 | 5.35 |
| 10/16 | 2,400 | 2,430 | 2,306 | 2,359 | -5.3% | 31,500 | 63億7967万 | - | 4899.91 | 5.61 |
| 10/15 | 2,545 | 2,580 | 2,481 | 2,491 | -1.81% | 27,300 | 67億3666万 | - | 5174.09 | 5.92 |
| 10/14 | 2,630 | 2,648 | 2,521 | 2,537 | -9.2% | 73,600 | 68億6106万 | - | 5269.63 | 6.03 |
| 10/10 | 2,900 | 2,990 | 2,690 | 2,794 | -2.51% | 111,800 | 75億5609万 | - | 5803.45 | 6.65 |
| 10/09 | 2,810 | 3,300 | 2,734 | 2,866 | +2.47% | 623,600 | 77億5081万 | - | 5953 | 6.82 |
| 10/08 | 2,511 | 2,797 | 2,470 | 2,797 | +9.26% | 95,800 | 75億6420万 | - | 5809.68 | 6.65 |
| 10/07 | 2,713 | 2,713 | 2,550 | 2,560 | -8.38% | 62,900 | 69億2326万 | - | 5317.41 | 6.09 |
| 10/06 | 2,730 | 2,860 | 2,667 | 2,794 | +5.83% | 82,300 | 75億5609万 | - | 5803.45 | 6.65 |
| 10/03 | 2,605 | 2,654 | 2,531 | 2,640 | +4.76% | 39,000 | 71億3961万 | - | 5483.58 | 6.28 |
| 10/02 | 2,535 | 2,601 | 2,460 | 2,520 | -4.36% | 53,600 | 68億1508万 | - | 5234.32 | 5.99 |
| 10/01 | 2,798 | 2,890 | 2,626 | 2,635 | -6.23% | 73,300 | 71億2609万 | - | 5473.19 | 6.27 |
| 09/30 | 2,858 | 2,900 | 2,710 | 2,810 | -5.74% | 72,600 | 75億9936万 | - | 73.29 | 6.77 |
| 09/29 | 3,200 | 3,220 | 2,970 | 2,981 | -6.26% | 64,700 | 80億6181万 | - | 77.74 | 7.18 |
| 09/26 | 3,230 | 3,260 | 3,150 | 3,180 | -0.63% | 51,700 | 85億9999万 | - | 82.93 | 7.66 |
| 09/25 | 3,200 | 3,375 | 3,055 | 3,200 | 0% | 176,900 | 86億5408万 | - | 83.46 | 7.71 |
| 09/24 | 3,170 | 3,410 | 3,170 | 3,200 | -1.54% | 114,300 | 86億5408万 | - | 83.46 | 7.71 |
| 09/22 | 3,390 | 3,415 | 3,165 | 3,250 | -7.54% | 208,700 | 87億8930万 | - | 84.76 | 7.83 |
| 09/19 | 3,735 | 4,045 | 3,455 | 3,515 | -7.62% | 982,300 | 95億596万 | - | 91.67 | 8.46 |
| 09/18 | 4,505 | 4,565 | 3,805 | 3,805 | 0% | 951,300 | 102億9024万 | - | 99.23 | 9.16 |
