株価チャート
2014/09/18～2015/04/21
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 | 2,500 | 2,555 | 2,500 | 2,507 | -0.36% | 12,200 | 67億8519万 | +7.74% | 5211.36 | 5.97 |
| 04/20 | 2,450 | 2,550 | 2,450 | 2,516 | +3.37% | 31,400 | 68億955万 | +8.22% | 5230.07 | 5.99 |
| 04/17 | 2,499 | 2,511 | 2,380 | 2,434 | -3.95% | 38,900 | 65億8762万 | +5.09% | 5059.62 | 5.79 |
| 04/16 | 2,533 | 2,558 | 2,480 | 2,534 | +0.92% | 37,400 | 68億5827万 | +9.41% | 5267.49 | 6.03 |
| 04/15 | 2,500 | 2,520 | 2,449 | 2,511 | +4.32% | 41,000 | 67億9602万 | +8.51% | 5219.68 | 5.98 |
| 04/14 | 2,470 | 2,475 | 2,350 | 2,407 | -2.94% | 63,900 | 65億1454万 | +3.88% | 5003.49 | 5.73 |
| 04/13 | 2,319 | 2,480 | 2,312 | 2,480 | +7.03% | 79,300 | 67億1212万 | +6.07% | 5155.24 | 5.9 |
| 04/10 | 2,275 | 2,318 | 2,250 | 2,317 | +0.52% | 13,000 | 62億7096万 | -1.78% | 4816.41 | 5.52 |
| 04/09 | 2,338 | 2,338 | 2,275 | 2,305 | -1.5% | 19,200 | 62億3848万 | -3.19% | 4791.46 | 5.49 |
| 04/08 | 2,365 | 2,365 | 2,266 | 2,340 | +1.74% | 26,800 | 63億3321万 | -2.21% | 4864.22 | 5.57 |
| 04/07 | 2,207 | 2,310 | 2,207 | 2,300 | +4.5% | 37,500 | 62億2495万 | -4.09% | 4781.07 | 5.47 |
| 04/06 | 2,247 | 2,280 | 2,180 | 2,201 | -0.54% | 27,300 | 59億5700万 | -8.22% | 4575.27 | 5.24 |
| 04/03 | 2,146 | 2,235 | 2,146 | 2,213 | +3.12% | 26,100 | 59億8948万 | -7.91% | 4600.22 | 5.27 |
| 04/02 | 2,111 | 2,146 | 2,102 | 2,146 | +0.47% | 16,600 | 58億814万 | -10.25% | 4460.94 | 5.11 |
| 04/01 | 2,160 | 2,160 | 2,105 | 2,136 | +0.42% | 11,000 | 57億8108万 | -10.52% | 4440.16 | 5.08 |
| 03/31 | 2,154 | 2,168 | 2,075 | 2,127 | -0.14% | 21,000 | 57億5672万 | -11% | 4421.45 | 5.06 |
| 03/30 | 2,205 | 2,211 | 2,123 | 2,130 | -4.31% | 33,600 | 57億6484万 | -10.47% | 4427.68 | 5.07 |
| 03/27 | 2,239 | 2,247 | 2,151 | 2,226 | +1.64% | 27,000 | 60億2466万 | -5.92% | 4627.24 | 5.3 |
| 03/26 | 2,315 | 2,315 | 2,085 | 2,190 | -6.53% | 75,500 | 59億2723万 | -6.65% | 4552.41 | 5.21 |
| 03/25 | 2,480 | 2,480 | 2,312 | 2,343 | -6.2% | 50,800 | 63億4132万 | +0.69% | 4870.45 | 5.58 |
| 03/24 | 2,400 | 2,500 | 2,400 | 2,498 | +4.26% | 44,200 | 67億6083万 | +8.51% | 5192.66 | 5.95 |
| 03/23 | 2,330 | 2,401 | 2,302 | 2,396 | +4.4% | 31,800 | 64億8405万 | +5.46% | 4980.07 | 5.7 |
| 03/20 | 2,274 | 2,365 | 2,270 | 2,295 | -0.3% | 28,200 | 62億1072万 | +2.09% | 4770.15 | 5.46 |
| 03/19 | 2,314 | 2,350 | 2,200 | 2,302 | -0.43% | 52,400 | 62億2967万 | +2.91% | 4784.69 | 5.48 |
| 03/18 | 2,485 | 2,560 | 2,310 | 2,312 | -6.21% | 105,100 | 62億5673万 | +3.91% | 4805.48 | 5.5 |
| 03/17 | 2,397 | 2,548 | 2,370 | 2,465 | +7.27% | 133,300 | 66億7078万 | +11.44% | 5123.49 | 5.87 |
| 03/16 | 2,420 | 2,422 | 2,232 | 2,298 | -5.78% | 97,300 | 62億1884万 | +4.74% | 4776.38 | 5.47 |
| 03/13 | 2,450 | 2,551 | 2,429 | 2,439 | -1.26% | 73,900 | 66億42万 | +11.88% | 5069.45 | 5.81 |
| 03/12 | 2,551 | 2,633 | 2,450 | 2,470 | -5% | 108,000 | 66億8431万 | +14.4% | 5133.88 | 5.88 |
| 03/11 | 2,830 | 2,879 | 2,445 | 2,600 | -10.96% | 262,900 | 70億3612万 | +21.61% | 5404.09 | 6.19 |
| 03/10 | 3,050 | 3,200 | 2,906 | 2,920 | -2.67% | 249,800 | 79億210万 | +38.19% | 6069.2 | 6.95 |
| 03/09 | 2,930 | 3,135 | 2,718 | 3,000 | +4.17% | 401,600 | 81億1860万 | +44.3% | 6235.48 | 7.14 |
| 03/06 | 2,637 | 2,880 | 2,570 | 2,880 | +10.34% | 495,100 | 77億9385万 | +41.04% | 5986.06 | 6.85 |
| 03/05 | 2,313 | 2,655 | 2,273 | 2,610 | +6.1% | 402,000 | 70億6318万 | +29.98% | 5424.87 | 6.21 |
| 03/04 | 2,438 | 2,690 | 2,363 | 2,460 | +7.52% | 679,600 | 66億5725万 | +23.87% | 5113.1 | 5.86 |
| 03/03 | 2,478 | 2,570 | 2,198 | 2,288 | -1.72% | 416,600 | 61億9178万 | +16.26% | 4755.6 | 5.45 |
| 03/02 | 2,150 | 2,328 | 2,062 | 2,328 | +20.75% | 352,300 | 63億3万 | +19.2% | 4838.74 | 5.54 |
| 02/27 | 2,033 | 2,033 | 1,919 | 1,928 | -5.26% | 60,300 | 52億1755万 | -0.52% | 4007.34 | 4.59 |
| 02/26 | 2,066 | 2,130 | 2,029 | 2,035 | -8.17% | 114,800 | 55億711万 | +4.95% | 4229.74 | 4.84 |
| 02/25 | 2,000 | 2,251 | 1,978 | 2,216 | +19.72% | 351,100 | 59億9693万 | +14.4% | 4605.94 | 5.27 |
| 02/24 | 1,850 | 1,915 | 1,817 | 1,851 | +2.27% | 36,900 | 50億917万 | -4.04% | 3847.29 | 4.41 |
| 02/23 | 1,711 | 1,929 | 1,711 | 1,810 | +5.79% | 92,600 | 48億9822万 | -6.46% | 3762.08 | 4.31 |
| 02/20 | 1,715 | 1,740 | 1,710 | 1,711 | +0.12% | 8,800 | 46億2876万 | -11.89% | 3555.12 | 4.07 |
| 02/19 | 1,725 | 1,729 | 1,708 | 1,709 | -0.93% | 14,500 | 46億2335万 | -12.58% | 3550.97 | 4.07 |
| 02/18 | 1,740 | 1,754 | 1,714 | 1,725 | -1.09% | 14,200 | 46億6664万 | -12.44% | 3584.21 | 4.1 |
| 02/17 | 1,800 | 1,810 | 1,725 | 1,744 | -2.73% | 33,300 | 47億1804万 | -12.1% | 3623.69 | 4.15 |
| 02/16 | 1,910 | 1,910 | 1,760 | 1,793 | -12.11% | 67,200 | 48億5060万 | -10.22% | 3725.5 | 4.27 |
| 02/13 | 1,995 | 2,090 | 1,995 | 2,040 | +2.36% | 20,700 | 55億1881万 | +1.44% | 4238.72 | 4.85 |
| 02/12 | 1,975 | 2,020 | 1,958 | 1,993 | -0.05% | 6,500 | 53億9166万 | -1.14% | 4141.06 | 4.74 |
| 02/10 | 2,000 | 2,010 | 1,963 | 1,994 | -0.3% | 9,500 | 53億9436万 | -1.29% | 4143.14 | 4.74 |
| 02/09 | 1,950 | 2,010 | 1,941 | 2,000 | +2.67% | 13,000 | 54億1060万 | -1.38% | 4155.61 | 4.76 |
| 02/06 | 1,926 | 2,000 | 1,918 | 1,948 | +1.99% | 13,000 | 52億6992万 | -4.18% | 4047.56 | 4.63 |
| 02/05 | 1,931 | 1,946 | 1,910 | 1,910 | -1.9% | 9,100 | 51億6712万 | -6.37% | 3968.6 | 4.54 |
| 02/04 | 1,960 | 1,963 | 1,930 | 1,947 | -1.72% | 14,900 | 52億6721万 | -5.02% | 4045.48 | 4.63 |
| 02/03 | 2,081 | 2,082 | 1,977 | 1,981 | -4.35% | 19,700 | 53億5919万 | -3.6% | 4116.13 | 4.71 |
| 02/02 | 2,114 | 2,114 | 2,071 | 2,071 | -0.86% | 10,500 | 56億267万 | +0.58% | 4303.13 | 4.93 |
| 01/30 | 2,063 | 2,114 | 2,050 | 2,089 | +3.78% | 30,800 | 56億5137万 | +1.26% | 4340.53 | 4.97 |
| 01/29 | 2,050 | 2,050 | 1,999 | 2,013 | -2.23% | 7,800 | 54億4576万 | -2.57% | 4182.62 | 4.79 |
| 01/28 | 2,000 | 2,065 | 1,957 | 2,059 | +1.93% | 13,000 | 55億7021万 | -0.87% | 4278.2 | 4.9 |
| 01/27 | 1,924 | 2,124 | 1,911 | 2,020 | +5.48% | 41,100 | 54億6470万 | -3.44% | 4197.16 | 4.81 |
| 01/26 | 1,930 | 1,944 | 1,912 | 1,915 | -1.34% | 16,300 | 51億8064万 | -9.8% | 3978.99 | 4.56 |
| 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 |
