株価チャート
2014/08/12~2015/01/09
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 |
01/09 | 1,430 | 1,433 | 1,413 | 1,419 | -0.42% | 983,000 | 7385億9983万 | -2.41% | 13.38 | 1.37 |
01/08 | 1,427 | 1,434 | 1,415 | 1,425 | +0.85% | 863,000 | 7417億2288万 | -2.2% | 13.43 | 1.38 |
01/07 | 1,408 | 1,428 | 1,405 | 1,413 | +0.28% | 1,040,000 | 7354億7679万 | -3.15% | 13.32 | 1.37 |
01/06 | 1,429 | 1,432 | 1,408 | 1,409 | -3.09% | 1,006,000 | 7333億9476万 | -3.49% | 13.28 | 1.36 |
01/05 | 1,454 | 1,464 | 1,438 | 1,454 | -0.07% | 958,000 | 7568億1759万 | -0.41% | 13.71 | 1.41 |
2014 |
12/30 | 1,498 | 1,498 | 1,455 | 1,455 | -1.89% | 808,000 | 7573億3809万 | -0.34% | 13.71 | 1.41 |
12/29 | 1,496 | 1,502 | 1,470 | 1,483 | +0.07% | 934,000 | 7719億1230万 | +1.71% | 13.97 | 1.43 |
12/26 | 1,462 | 1,484 | 1,458 | 1,482 | +1.93% | 595,000 | 7713億9179万 | +1.79% | 13.97 | 1.43 |
12/25 | 1,458 | 1,465 | 1,448 | 1,454 | -0.27% | 603,000 | 7568億1759万 | 0% | 13.7 | 1.41 |
12/24 | 1,464 | 1,467 | 1,454 | 1,458 | +0.9% | 1,053,000 | 7588億9962万 | +0.41% | 13.74 | 1.41 |
12/22 | 1,451 | 1,460 | 1,431 | 1,445 | +1.12% | 1,257,000 | 7521億3302万 | -0.34% | 13.62 | 1.4 |
12/19 | 1,419 | 1,431 | 1,405 | 1,429 | +2.58% | 2,164,000 | 7438億491万 | -1.45% | 13.47 | 1.38 |
12/18 | 1,412 | 1,426 | 1,390 | 1,393 | +0.43% | 2,255,000 | 7250億6664万 | -3.93% | 13.13 | 1.35 |
12/17 | 1,378 | 1,395 | 1,366 | 1,387 | +0.43% | 1,843,000 | 7219億4360万 | -4.34% | 13.07 | 1.34 |
12/16 | 1,393 | 1,400 | 1,377 | 1,381 | -2.06% | 1,883,000 | 7188億2056万 | -4.76% | 13.01 | 1.34 |
12/15 | 1,427 | 1,436 | 1,405 | 1,410 | -2.42% | 2,009,000 | 7339億1527万 | -2.83% | 13.29 | 1.36 |
12/12 | 1,433 | 1,464 | 1,414 | 1,445 | -2.1% | 4,708,000 | 7521億3302万 | -0.41% | 13.62 | 1.4 |
12/11 | 1,442 | 1,478 | 1,437 | 1,476 | +0.27% | 1,595,000 | 7682億6875万 | +1.86% | 13.91 | 1.43 |
12/10 | 1,500 | 1,500 | 1,463 | 1,472 | -2.58% | 1,802,000 | 7661億8672万 | +1.8% | 13.87 | 1.42 |
12/09 | 1,509 | 1,519 | 1,506 | 1,511 | -0.4% | 931,000 | 7864億8650万 | +4.64% | 14.24 | 1.46 |
12/08 | 1,521 | 1,521 | 1,505 | 1,517 | +0.07% | 1,307,000 | 7896億955万 | +5.49% | 14.29 | 1.47 |
12/05 | 1,516 | 1,517 | 1,505 | 1,516 | +0.86% | 1,403,000 | 7890億8904万 | +6.09% | 14.29 | 1.47 |
12/04 | 1,514 | 1,515 | 1,498 | 1,503 | +0.07% | 1,208,000 | 7823億2244万 | +5.99% | 14.16 | 1.45 |
12/03 | 1,519 | 1,520 | 1,494 | 1,502 | -1.05% | 2,317,000 | 7818億194万 | +6.75% | 14.15 | 1.45 |
12/02 | 1,496 | 1,521 | 1,486 | 1,518 | +1.54% | 1,530,000 | 7901億3005万 | +8.66% | 14.3 | 1.47 |
12/01 | 1,500 | 1,521 | 1,490 | 1,495 | +1.22% | 2,132,000 | 7781億5839万 | +7.86% | 14.09 | 1.45 |
11/28 | 1,446 | 1,477 | 1,444 | 1,477 | +3.87% | 2,792,000 | 7687億8925万 | +7.42% | 13.92 | 1.43 |
11/27 | 1,425 | 1,429 | 1,420 | 1,422 | -0.21% | 1,187,000 | 7401億6135万 | +4.18% | 13.4 | 1.38 |
11/26 | 1,431 | 1,441 | 1,424 | 1,425 | -0.9% | 1,309,000 | 7417億2288万 | +5.09% | 13.43 | 1.38 |
11/25 | 1,438 | 1,438 | 1,423 | 1,438 | +1.13% | 1,547,000 | 7484億8947万 | +6.68% | 13.55 | 1.39 |
11/21 | 1,416 | 1,422 | 1,406 | 1,422 | 0% | 1,666,000 | 7401億6135万 | +6.36% | 13.4 | 1.38 |
11/20 | 1,407 | 1,428 | 1,405 | 1,422 | +0.07% | 1,368,000 | 7401億6135万 | +7.16% | 13.4 | 1.38 |
11/19 | 1,420 | 1,437 | 1,419 | 1,421 | +0.07% | 1,233,000 | 7396億4085万 | +7.9% | 13.39 | 1.37 |
11/18 | 1,423 | 1,431 | 1,405 | 1,420 | +1.94% | 1,617,000 | 7391億2034万 | +8.65% | 13.38 | 1.37 |
11/17 | 1,440 | 1,444 | 1,389 | 1,393 | -4.13% | 2,348,000 | 7250億6664万 | +7.24% | 13.13 | 1.35 |
11/14 | 1,444 | 1,453 | 1,433 | 1,453 | +2.11% | 2,103,000 | 7562億9708万 | +12.37% | 13.69 | 1.41 |
11/13 | 1,397 | 1,423 | 1,391 | 1,423 | +1.86% | 1,362,000 | 7406億8186万 | +10.74% | 13.41 | 1.38 |
11/12 | 1,403 | 1,429 | 1,394 | 1,397 | -0.07% | 2,405,000 | 7271億4867万 | +9.4% | 13.16 | 1.35 |
11/11 | 1,397 | 1,404 | 1,391 | 1,398 | +0.07% | 2,498,000 | 7276億6918万 | +9.99% | 13.17 | 1.35 |
11/10 | 1,398 | 1,405 | 1,390 | 1,397 | -0.85% | 1,118,000 | 7271億4867万 | +10.52% | 13.16 | 1.35 |
11/07 | 1,410 | 1,418 | 1,403 | 1,409 | +0.71% | 1,224,000 | 7333億9476万 | +12.18% | 13.28 | 1.36 |
11/06 | 1,415 | 1,423 | 1,392 | 1,399 | -0.71% | 2,151,000 | 7281億8969万 | +11.92% | 13.18 | 1.35 |
11/05 | 1,409 | 1,409 | 1,378 | 1,409 | -0.35% | 2,411,000 | 7333億9476万 | +13.26% | 13.28 | 1.36 |
11/04 | 1,418 | 1,431 | 1,400 | 1,414 | +4.51% | 4,042,000 | 7359億9730万 | +14.22% | 13.32 | 1.37 |
10/31 | 1,310 | 1,357 | 1,307 | 1,353 | +4.16% | 5,234,000 | 7042億4635万 | +9.91% | 12.75 | 1.31 |
10/30 | 1,259 | 1,325 | 1,251 | 1,299 | +4.25% | 8,024,000 | 6761億3896万 | +5.87% | 12.24 | 1.26 |
10/29 | 1,235 | 1,250 | 1,224 | 1,246 | +1.3% | 2,204,000 | 6485億5207万 | +1.8% | 11.74 | 1.21 |
10/28 | 1,250 | 1,257 | 1,228 | 1,230 | -1.68% | 1,665,000 | 6402億2396万 | +0.49% | 11.59 | 1.19 |
10/27 | 1,242 | 1,253 | 1,232 | 1,251 | +1.62% | 1,161,000 | 6511億5461万 | +2.21% | 11.79 | 1.21 |
10/24 | 1,237 | 1,237 | 1,223 | 1,231 | +0.57% | 834,000 | 6407億4446万 | +0.65% | 11.6 | 1.19 |
10/23 | 1,223 | 1,232 | 1,211 | 1,224 | -0.73% | 1,362,000 | 6371億91万 | +0.08% | 11.53 | 1.18 |
10/22 | 1,225 | 1,233 | 1,213 | 1,233 | +3.18% | 1,366,000 | 6417億8548万 | +0.74% | 11.62 | 1.19 |
10/21 | 1,226 | 1,228 | 1,191 | 1,195 | -2.37% | 1,717,000 | 6220億620万 | -2.37% | 11.26 | 1.16 |
10/20 | 1,192 | 1,224 | 1,192 | 1,224 | +5.7% | 2,176,000 | 6371億91万 | -0.16% | 11.53 | 1.18 |
10/17 | 1,179 | 1,187 | 1,156 | 1,158 | -0.94% | 2,167,000 | 6027億4743万 | -5.62% | 10.91 | 1.12 |
10/16 | 1,157 | 1,175 | 1,155 | 1,169 | -1.52% | 1,945,000 | 6084億7301万 | -4.96% | 11.02 | 1.13 |
10/15 | 1,174 | 1,191 | 1,172 | 1,187 | +1.19% | 1,477,000 | 6178億4214万 | -3.73% | 11.19 | 1.15 |
10/14 | 1,195 | 1,201 | 1,171 | 1,173 | -3.85% | 2,409,000 | 6105億5504万 | -5.1% | 11.05 | 1.13 |
10/10 | 1,223 | 1,230 | 1,218 | 1,220 | -1.29% | 2,042,000 | 6350億1888万 | -1.53% | 11.5 | 1.18 |
10/09 | 1,244 | 1,254 | 1,234 | 1,236 | -0.16% | 2,227,000 | 6433億4700万 | -0.4% | 11.65 | 1.2 |
10/08 | 1,232 | 1,253 | 1,229 | 1,238 | -0.56% | 2,203,000 | 6443億8801万 | -0.32% | 11.67 | 1.2 |
10/07 | 1,252 | 1,260 | 1,241 | 1,245 | +0.08% | 1,141,000 | 6480億3156万 | +0.24% | 11.73 | 1.2 |
10/06 | 1,233 | 1,256 | 1,229 | 1,244 | +2.3% | 1,753,000 | 6475億1106万 | +0.24% | 11.72 | 1.2 |
10/03 | 1,197 | 1,224 | 1,194 | 1,216 | +0.75% | 1,911,000 | 6329億3685万 | -2.01% | 11.46 | 1.18 |
10/02 | 1,234 | 1,239 | 1,205 | 1,207 | -3.21% | 2,051,000 | 6282億5229万 | -2.82% | 11.37 | 1.17 |
10/01 | 1,247 | 1,262 | 1,245 | 1,247 | -0.87% | 1,818,000 | 6490億7258万 | +0.32% | 11.75 | 1.21 |
09/30 | 1,263 | 1,264 | 1,243 | 1,258 | 0% | 1,619,000 | 6698億9416万 | +1.21% | 12.1 | 1.24 |
09/29 | 1,250 | 1,259 | 1,245 | 1,258 | +1.37% | 1,053,000 | 6698億9416万 | +1.29% | 12.1 | 1.24 |
09/26 | 1,229 | 1,243 | 1,225 | 1,241 | -0.72% | 1,370,000 | 6608億4154万 | 0% | 11.94 | 1.23 |
09/25 | 1,232 | 1,250 | 1,231 | 1,250 | +1.79% | 1,909,000 | 6656億3410万 | +0.81% | 12.02 | 1.23 |
09/24 | 1,221 | 1,237 | 1,221 | 1,228 | 0% | 1,705,000 | 6539億1894万 | -0.97% | 11.81 | 1.21 |
09/22 | 1,233 | 1,238 | 1,221 | 1,228 | -0.24% | 1,536,000 | 6539億1894万 | -0.89% | 11.81 | 1.21 |
09/19 | 1,240 | 1,242 | 1,225 | 1,231 | -0.32% | 1,963,000 | 6555億1646万 | -0.57% | 11.84 | 1.22 |
09/18 | 1,240 | 1,245 | 1,225 | 1,235 | +0.08% | 1,961,000 | 6576億4649万 | -0.16% | 11.88 | 1.22 |
09/17 | 1,241 | 1,241 | 1,232 | 1,234 | -0.24% | 1,062,000 | 6571億1398万 | -0.08% | 11.87 | 1.22 |
09/16 | 1,243 | 1,243 | 1,234 | 1,237 | -0.32% | 1,093,000 | 6587億1151万 | +0.24% | 11.9 | 1.22 |
09/12 | 1,249 | 1,252 | 1,236 | 1,241 | -0.72% | 1,824,000 | 6608億4154万 | +0.73% | 11.94 | 1.23 |
09/11 | 1,259 | 1,259 | 1,240 | 1,250 | -0.08% | 1,122,000 | 6656億3410万 | +1.71% | 12.02 | 1.23 |
09/10 | 1,235 | 1,253 | 1,231 | 1,251 | +1.3% | 884,000 | 6661億6661万 | +2.04% | 12.03 | 1.24 |
09/09 | 1,251 | 1,255 | 1,234 | 1,235 | -0.64% | 897,000 | 6576億4649万 | +0.82% | 11.88 | 1.22 |
09/08 | 1,250 | 1,250 | 1,236 | 1,243 | 0% | 1,029,000 | 6619億655万 | +1.55% | 11.96 | 1.23 |
09/05 | 1,251 | 1,258 | 1,239 | 1,243 | -0.64% | 937,000 | 6619億655万 | +1.64% | 11.96 | 1.23 |
09/04 | 1,267 | 1,267 | 1,248 | 1,251 | -1.42% | 950,000 | 6661億6661万 | +2.29% | 12.03 | 1.24 |
09/03 | 1,277 | 1,280 | 1,263 | 1,269 | +0.24% | 1,271,000 | 6757億5174万 | +3.76% | 12.21 | 1.25 |
09/02 | 1,247 | 1,266 | 1,238 | 1,266 | +1.77% | 1,366,000 | 6741億5422万 | +3.6% | 12.18 | 1.25 |
09/01 | 1,233 | 1,245 | 1,228 | 1,244 | +1.14% | 936,000 | 6624億3906万 | +1.97% | 11.97 | 1.23 |
08/29 | 1,227 | 1,240 | 1,224 | 1,230 | -0.32% | 1,521,000 | 6549億8396万 | +0.99% | 11.83 | 1.21 |
08/28 | 1,235 | 1,246 | 1,232 | 1,234 | -1.04% | 849,000 | 6571億1398万 | +1.4% | 11.87 | 1.22 |
08/27 | 1,240 | 1,253 | 1,234 | 1,247 | +0.89% | 1,101,000 | 6640億3658万 | +2.55% | 11.99 | 1.23 |
08/26 | 1,243 | 1,248 | 1,236 | 1,236 | -0.56% | 536,000 | 6581億7900万 | +1.73% | 11.89 | 1.22 |
08/25 | 1,232 | 1,248 | 1,232 | 1,243 | +1.14% | 718,000 | 6619億655万 | +2.39% | 11.96 | 1.23 |
08/22 | 1,235 | 1,239 | 1,225 | 1,229 | -0.24% | 855,000 | 6544億5145万 | +1.32% | 11.82 | 1.21 |
08/21 | 1,227 | 1,233 | 1,221 | 1,232 | +0.57% | 782,000 | 6560億4897万 | +1.65% | 11.85 | 1.22 |
08/20 | 1,226 | 1,233 | 1,222 | 1,225 | -0.57% | 676,000 | 6523億2142万 | +1.07% | 11.78 | 1.21 |
08/19 | 1,224 | 1,235 | 1,221 | 1,232 | +1.32% | 1,359,000 | 6560億4897万 | +1.73% | 11.85 | 1.22 |
08/18 | 1,215 | 1,235 | 1,212 | 1,216 | +1.16% | 1,645,000 | 6475億2885万 | +0.5% | 11.7 | 1.2 |
08/15 | 1,207 | 1,211 | 1,201 | 1,202 | -0.33% | 812,000 | 6400億7375万 | -0.66% | 11.56 | 1.19 |
08/14 | 1,198 | 1,207 | 1,194 | 1,206 | +1.34% | 685,000 | 6422億378万 | -0.33% | 11.6 | 1.19 |
08/13 | 1,186 | 1,195 | 1,179 | 1,190 | -0.67% | 797,000 | 6336億8366万 | -1.73% | 11.45 | 1.17 |
08/12 | 1,190 | 1,201 | 1,190 | 1,198 | +0.76% | 960,000 | 6379億4372万 | -1.16% | 11.52 | 1.18 |