株価チャート
2014/08/11～2015/01/08
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 |
| 01/08 | 496 | 496 | 488 | 495 | +1.43% | 96,800 | 264億5393万 | -0.6% | 22.89 | 1.58 |
| 01/07 | 495 | 496 | 486 | 488 | -1.41% | 150,000 | 260億7984万 | -2.2% | 22.57 | 1.56 |
| 01/06 | 502 | 502 | 494 | 495 | -2.75% | 164,200 | 264億5393万 | -0.8% | 22.89 | 1.58 |
| 01/05 | 501 | 510 | 497 | 509 | +1.8% | 92,700 | 272億213万 | +2% | 23.54 | 1.62 |
| 2014 |
| 12/30 | 501 | 504 | 495 | 500 | 0% | 118,600 | 267億2115万 | +0.2% | 23.12 | 1.6 |
| 12/29 | 506 | 507 | 490 | 500 | -0.79% | 99,300 | 267億2115万 | +0.4% | 23.12 | 1.6 |
| 12/26 | 497 | 508 | 495 | 504 | +2.23% | 108,700 | 269億3491万 | +1.41% | 23.31 | 1.61 |
| 12/25 | 480 | 496 | 479 | 493 | +3.35% | 213,400 | 263億4705万 | -0.4% | 22.8 | 1.57 |
| 12/24 | 476 | 480 | 473 | 477 | +0.21% | 171,600 | 254億9197万 | -3.64% | 22.06 | 1.52 |
| 12/22 | 473 | 479 | 470 | 476 | +0.42% | 136,300 | 254億3853万 | -3.64% | 22.01 | 1.52 |
| 12/19 | 477 | 481 | 471 | 474 | +1.28% | 126,000 | 253億3165万 | -3.85% | 21.92 | 1.51 |
| 12/18 | 479 | 479 | 468 | 468 | 0% | 73,300 | 250億1099万 | -4.88% | 21.64 | 1.49 |
| 12/17 | 461 | 474 | 461 | 468 | -0.21% | 257,200 | 250億1099万 | -4.68% | 21.64 | 1.49 |
| 12/16 | 482 | 488 | 468 | 469 | -4.29% | 311,700 | 250億6443万 | -4.29% | 21.69 | 1.5 |
| 12/15 | 490 | 499 | 489 | 490 | -1.21% | 136,700 | 261億8672万 | +0.2% | 22.66 | 1.56 |
| 12/12 | 510 | 515 | 496 | 496 | -2.36% | 148,000 | 265億738万 | +1.85% | 22.94 | 1.58 |
| 12/11 | 500 | 509 | 495 | 508 | +0.59% | 196,000 | 271億4868万 | +4.53% | 23.49 | 1.62 |
| 12/10 | 500 | 516 | 497 | 505 | -0.79% | 191,900 | 269億8836万 | +4.34% | 23.35 | 1.61 |
| 12/09 | 525 | 529 | 504 | 509 | -4.5% | 439,500 | 272億213万 | +5.38% | 23.54 | 1.62 |
| 12/08 | 551 | 556 | 529 | 533 | -2.02% | 522,200 | 284億8474万 | +10.81% | 24.65 | 1.7 |
| 12/05 | 524 | 544 | 523 | 544 | +3.62% | 551,500 | 290億7261万 | +14.05% | 25.16 | 1.74 |
| 12/04 | 514 | 526 | 512 | 525 | +2.74% | 519,500 | 280億5720万 | +10.99% | 24.28 | 1.68 |
| 12/03 | 514 | 517 | 508 | 511 | -0.58% | 144,400 | 273億901万 | +8.96% | 23.63 | 1.63 |
| 12/02 | 508 | 515 | 506 | 514 | +0.78% | 307,200 | 274億6934万 | +10.3% | 23.77 | 1.64 |
| 12/01 | 499 | 510 | 491 | 510 | +1.8% | 211,600 | 272億5557万 | +10.15% | 23.59 | 1.63 |
| 11/28 | 500 | 506 | 498 | 501 | -0.4% | 132,600 | 267億7459万 | +8.91% | 23.17 | 1.6 |
| 11/27 | 507 | 509 | 495 | 503 | +0.8% | 325,400 | 268億8147万 | +9.83% | 23.26 | 1.61 |
| 11/26 | 495 | 508 | 493 | 499 | +1.42% | 455,900 | 266億6770万 | +9.67% | 23.08 | 1.59 |
| 11/25 | 483 | 497 | 483 | 492 | +2.5% | 280,500 | 262億9361万 | +8.85% | 22.75 | 1.57 |
| 11/21 | 471 | 481 | 467 | 480 | +3.23% | 201,600 | 256億5230万 | +6.9% | 22.2 | 1.53 |
| 11/20 | 473 | 474 | 463 | 465 | -1.69% | 220,000 | 248億5066万 | +4.26% | 21.5 | 1.48 |
| 11/19 | 477 | 485 | 467 | 473 | -0.63% | 280,600 | 252億7820万 | +6.29% | 21.87 | 1.51 |
| 11/18 | 465 | 476 | 459 | 476 | +3.7% | 259,000 | 254億3853万 | +7.69% | 22.01 | 1.52 |
| 11/17 | 457 | 478 | 455 | 459 | +2% | 396,900 | 245億3001万 | +4.32% | 21.23 | 1.46 |
| 11/14 | 453 | 467 | 446 | 450 | +0.67% | 295,100 | 240億4903万 | +2.74% | 20.81 | 1.44 |
| 11/13 | 445 | 449 | 436 | 447 | +1.36% | 180,400 | 238億8870万 | +2.05% | 20.67 | 1.43 |
| 11/12 | 453 | 454 | 440 | 441 | -1.78% | 285,600 | 235億6805万 | +0.68% | 20.39 | 1.41 |
| 11/11 | 435 | 449 | 426 | 449 | +3.22% | 313,500 | 239億9559万 | +2.28% | 20.76 | 1.43 |
| 11/10 | 435 | 468 | 417 | 435 | -1.58% | 587,700 | 232億4740万 | -0.91% | 20.12 | 1.39 |
| 11/07 | 455 | 456 | 440 | 442 | -5.56% | 410,700 | 236億2149万 | +0.68% | 20.44 | 1.41 |
| 11/06 | 480 | 487 | 467 | 468 | -2.7% | 175,100 | 250億1099万 | +6.61% | 21.64 | 1.49 |
| 11/05 | 484 | 484 | 468 | 481 | +1.05% | 197,600 | 257億574万 | +9.82% | 22.24 | 1.54 |
| 11/04 | 467 | 485 | 453 | 476 | +5.78% | 311,900 | 254億3853万 | +8.68% | 22.01 | 1.52 |
| 10/31 | 440 | 453 | 433 | 450 | +3.69% | 233,300 | 240億4903万 | +2.74% | 20.81 | 1.44 |
| 10/30 | 450 | 450 | 432 | 434 | -1.36% | 216,500 | 231億9395万 | -1.14% | 20.07 | 1.39 |
| 10/29 | 432 | 440 | 429 | 440 | +1.85% | 63,700 | 235億1461万 | -0.23% | 20.35 | 1.4 |
| 10/28 | 425 | 434 | 421 | 432 | 0% | 114,200 | 230億8707万 | -2.48% | 19.98 | 1.38 |
| 10/27 | 445 | 445 | 432 | 432 | -0.92% | 77,400 | 230億8707万 | -3.14% | 19.98 | 1.38 |
| 10/24 | 445 | 446 | 433 | 436 | -0.23% | 53,500 | 233億84万 | -2.68% | 20.16 | 1.39 |
| 10/23 | 436 | 444 | 434 | 437 | -1.35% | 32,100 | 233億5428万 | -3.1% | 20.21 | 1.39 |
| 10/22 | 437 | 443 | 431 | 443 | +3.75% | 70,400 | 236億7493万 | -2.21% | 20.49 | 1.41 |
| 10/21 | 437 | 439 | 427 | 427 | -1.84% | 87,400 | 228億1986万 | -6.36% | 19.75 | 1.36 |
| 10/20 | 429 | 437 | 424 | 435 | +5.33% | 147,500 | 232億4740万 | -5.43% | 20.12 | 1.39 |
| 10/17 | 418 | 433 | 413 | 413 | -0.72% | 158,700 | 220億7166万 | -10.61% | 19.1 | 1.32 |
| 10/16 | 406 | 426 | 406 | 416 | -1.42% | 217,800 | 222億3199万 | -10.73% | 19.24 | 1.33 |
| 10/15 | 416 | 422 | 412 | 422 | +2.43% | 125,800 | 225億5265万 | -10.21% | 19.52 | 1.35 |
| 10/14 | 410 | 418 | 404 | 412 | -1.67% | 68,200 | 220億1822万 | -12.9% | 19.05 | 1.31 |
| 10/10 | 411 | 428 | 406 | 419 | +0.24% | 185,800 | 223億9232万 | -12.16% | 19.38 | 1.34 |
| 10/09 | 442 | 445 | 417 | 418 | -5.86% | 164,800 | 223億3888万 | -12.92% | 19.33 | 1.33 |
| 10/08 | 433 | 447 | 432 | 444 | -0.22% | 119,500 | 237億2838万 | -8.26% | 20.53 | 1.42 |
| 10/07 | 453 | 458 | 445 | 445 | -3.26% | 110,300 | 237億8182万 | -8.62% | 20.58 | 1.42 |
| 10/06 | 451 | 462 | 450 | 460 | +2.22% | 113,000 | 245億8345万 | -6.12% | 21.27 | 1.47 |
| 10/03 | 432 | 452 | 432 | 450 | +3.69% | 197,300 | 240億4903万 | -8.72% | 20.81 | 1.44 |
| 10/02 | 432 | 441 | 428 | 434 | -2.03% | 227,900 | 231億9395万 | -12.5% | 20.07 | 1.39 |
| 10/01 | 454 | 458 | 441 | 443 | -2.64% | 219,400 | 236億7493万 | -11.22% | 20.49 | 1.41 |
| 09/30 | 470 | 473 | 455 | 455 | -4.01% | 350,100 | 243億1624万 | -9.36% | 21.04 | 1.45 |
| 09/29 | 480 | 481 | 469 | 474 | -1.04% | 179,800 | 253億3165万 | -5.95% | 21.92 | 1.51 |
| 09/26 | 474 | 480 | 474 | 479 | 0% | 142,700 | 255億9886万 | -5.34% | 22.15 | 1.53 |
| 09/25 | 476 | 484 | 473 | 479 | +0.21% | 144,500 | 255億9886万 | -5.52% | 22.15 | 1.53 |
| 09/24 | 490 | 494 | 475 | 478 | -3.43% | 221,000 | 255億4541万 | -5.91% | 22.11 | 1.53 |
| 09/22 | 494 | 498 | 491 | 495 | +0.41% | 83,100 | 264億5393万 | -2.75% | 22.89 | 1.58 |
| 09/19 | 502 | 505 | 489 | 493 | -1.6% | 261,500 | 263億4705万 | -3.33% | 22.8 | 1.57 |
| 09/18 | 498 | 504 | 496 | 501 | 0% | 77,600 | 267億7459万 | -1.76% | 23.17 | 1.6 |
| 09/17 | 502 | 503 | 497 | 501 | +0.2% | 87,200 | 267億7459万 | -1.76% | 23.17 | 1.6 |
| 09/16 | 510 | 512 | 500 | 500 | -2.91% | 112,600 | 267億2115万 | -1.96% | 23.12 | 1.6 |
| 09/12 | 510 | 515 | 505 | 515 | +0.98% | 105,900 | 275億2278万 | +0.98% | 23.82 | 1.64 |
| 09/11 | 507 | 511 | 502 | 510 | +1.59% | 132,700 | 272億5557万 | +0.39% | 23.59 | 1.63 |
| 09/10 | 509 | 510 | 501 | 502 | -2.14% | 120,000 | 268億2803万 | -0.99% | 23.22 | 1.6 |
| 09/09 | 519 | 519 | 510 | 513 | +0.79% | 159,700 | 274億1589万 | +1.18% | 23.72 | 1.64 |
| 09/08 | 508 | 509 | 501 | 509 | +1.39% | 75,500 | 272億213万 | +0.59% | 23.54 | 1.62 |
| 09/05 | 497 | 503 | 495 | 502 | +0.4% | 111,000 | 268億2803万 | -0.79% | 23.22 | 1.6 |
| 09/04 | 509 | 512 | 498 | 500 | -1.96% | 124,000 | 267億2115万 | -1.19% | 23.12 | 1.6 |
| 09/03 | 517 | 518 | 507 | 510 | -0.78% | 200,500 | 272億5557万 | +0.59% | 23.59 | 1.63 |
| 09/02 | 525 | 525 | 511 | 514 | -0.96% | 170,500 | 274億6934万 | +1.38% | 23.77 | 1.64 |
| 09/01 | 517 | 520 | 515 | 519 | -0.76% | 95,300 | 277億3655万 | +2.17% | 24 | 1.66 |
| 08/29 | 511 | 524 | 506 | 523 | +1.36% | 196,500 | 279億5032万 | +2.75% | 24.19 | 1.67 |
| 08/28 | 521 | 522 | 510 | 516 | -1.53% | 139,300 | 275億7622万 | +1.38% | 23.86 | 1.65 |
| 08/27 | 525 | 528 | 516 | 524 | +0.38% | 160,600 | 280億376万 | +2.75% | 24.23 | 1.67 |
| 08/26 | 524 | 535 | 513 | 522 | -0.19% | 376,400 | 278億9688万 | +2.96% | 24.14 | 1.67 |
| 08/25 | 515 | 523 | 511 | 523 | +2.75% | 197,700 | 279億5032万 | +3.77% | 24.19 | 1.67 |
| 08/22 | 517 | 524 | 506 | 509 | -1.36% | 240,200 | 272億213万 | +1.6% | 23.54 | 1.62 |
| 08/21 | 504 | 517 | 502 | 516 | +2.99% | 265,200 | 275億7622万 | +3.61% | 23.86 | 1.65 |
| 08/20 | 505 | 508 | 500 | 501 | -0.79% | 117,800 | 267億7459万 | +1.21% | 23.17 | 1.6 |
| 08/19 | 510 | 513 | 503 | 505 | -0.98% | 140,700 | 269億8836万 | +2.23% | 23.35 | 1.61 |
| 08/18 | 514 | 514 | 503 | 510 | +1.19% | 98,000 | 272億5557万 | +3.66% | 23.59 | 1.63 |
| 08/15 | 502 | 510 | 500 | 504 | -0.4% | 117,600 | 269億3491万 | +3.07% | 23.31 | 1.61 |
| 08/14 | 498 | 511 | 497 | 506 | +2.85% | 275,200 | 270億4180万 | +3.69% | 23.4 | 1.61 |
| 08/13 | 493 | 496 | 486 | 492 | -1.2% | 216,800 | 262億9361万 | +1.23% | 22.75 | 1.57 |
| 08/12 | 498 | 508 | 492 | 498 | -0.6% | 282,800 | 266億1426万 | +2.47% | 23.03 | 1.59 |
| 08/11 | 483 | 505 | 480 | 501 | +5.47% | 320,200 | 267億7459万 | +3.09% | 23.17 | 1.6 |
