株価チャート
2014/09/01～2015/01/30
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 |
| 01/30 | 657 | 657 | 646 | 650 | +0.31% | 31,700 | 72億1240万 | -12.04% | 17.41 | 1.82 |
| 01/29 | 642 | 653 | 634 | 648 | +0.78% | 36,800 | 71億9020万 | -12.9% | 17.35 | 1.82 |
| 01/28 | 640 | 654 | 639 | 643 | -3.89% | 74,900 | 71億3472万 | -14.04% | 17.22 | 1.8 |
| 01/27 | 660 | 672 | 658 | 669 | +1.06% | 50,600 | 74億2322万 | -11.04% | 17.91 | 1.88 |
| 01/26 | 665 | 669 | 661 | 662 | -1.34% | 35,700 | 73億4555万 | -12.32% | 17.73 | 1.86 |
| 01/23 | 675 | 680 | 669 | 671 | -1.32% | 45,100 | 74億4541万 | -11.71% | 17.97 | 1.88 |
| 01/22 | 685 | 688 | 670 | 680 | -2.86% | 56,600 | 75億4528万 | -11.11% | 18.21 | 1.91 |
| 01/21 | 712 | 712 | 698 | 700 | -2.1% | 29,100 | 77億6720万 | -9.09% | 18.74 | 1.96 |
| 01/20 | 718 | 722 | 708 | 715 | -1.38% | 21,500 | 79億3364万 | -7.5% | 19.15 | 2 |
| 01/19 | 726 | 736 | 720 | 725 | +0.14% | 16,600 | 80億4460万 | -6.45% | 19.41 | 2.03 |
| 01/16 | 748 | 749 | 720 | 724 | -3.47% | 32,700 | 80億3350万 | -6.94% | 19.39 | 2.03 |
| 01/15 | 749 | 753 | 747 | 750 | -0.13% | 25,100 | 83億2200万 | -4.34% | 20.08 | 2.1 |
| 01/14 | 750 | 761 | 749 | 751 | -1.31% | 20,900 | 83億3309万 | -4.7% | 20.11 | 2.11 |
| 01/13 | 756 | 768 | 751 | 761 | -1.3% | 16,000 | 84億4405万 | -3.91% | 20.38 | 2.13 |
| 01/09 | 779 | 779 | 766 | 771 | -1.03% | 12,800 | 85億5501万 | -3.14% | 20.65 | 2.16 |
| 01/08 | 778 | 780 | 760 | 779 | +0.13% | 35,800 | 86億4378万 | -2.63% | 20.86 | 2.18 |
| 01/07 | 788 | 794 | 777 | 778 | -3.95% | 39,600 | 86億3268万 | -3.23% | 20.83 | 2.18 |
| 01/06 | 822 | 822 | 810 | 810 | -2.17% | 18,700 | 89億8776万 | +0.12% | 21.69 | 2.27 |
| 01/05 | 829 | 830 | 820 | 828 | +0.73% | 15,700 | 91億8748万 | +1.97% | 22.17 | 2.32 |
| 2014 |
| 12/30 | 820 | 823 | 808 | 822 | +0.98% | 20,400 | 91億2091万 | +0.98% | 22.01 | 2.3 |
| 12/29 | 812 | 816 | 790 | 814 | +3.3% | 30,900 | 90億3214万 | -0.37% | 21.8 | 2.28 |
| 12/26 | 790 | 794 | 781 | 788 | +0.51% | 16,600 | 87億4364万 | -3.9% | 21.1 | 2.21 |
| 12/25 | 780 | 790 | 773 | 784 | +0.9% | 13,100 | 86億9926万 | -4.85% | 20.99 | 2.2 |
| 12/24 | 790 | 794 | 771 | 777 | -0.26% | 18,000 | 86億2159万 | -6.16% | 20.81 | 2.18 |
| 12/22 | 787 | 790 | 775 | 779 | +1.96% | 12,900 | 86億4378万 | -6.37% | 20.86 | 2.18 |
| 12/19 | 755 | 799 | 755 | 764 | +1.46% | 29,700 | 84億7734万 | -8.5% | 20.46 | 2.14 |
| 12/18 | 752 | 756 | 746 | 753 | +1.07% | 14,000 | 83億5528万 | -10.57% | 20.16 | 2.11 |
| 12/17 | 736 | 750 | 733 | 745 | +0.4% | 22,800 | 82億6652万 | -12.15% | 19.95 | 2.09 |
| 12/16 | 770 | 770 | 735 | 742 | -4.87% | 31,000 | 82億3323万 | -13.42% | 19.87 | 2.08 |
| 12/15 | 815 | 815 | 778 | 780 | -4.53% | 23,300 | 86億5488万 | -9.83% | 20.89 | 2.19 |
| 12/12 | 804 | 825 | 803 | 817 | +2.13% | 11,600 | 90億6543万 | -6.31% | 21.88 | 2.29 |
| 12/11 | 769 | 800 | 769 | 800 | +3.36% | 16,600 | 88億7680万 | -8.68% | 21.42 | 2.24 |
| 12/10 | 770 | 795 | 720 | 774 | +0.65% | 42,300 | 85億8830万 | -11.74% | 20.73 | 2.17 |
| 12/09 | 801 | 808 | 742 | 769 | -4% | 56,200 | 85億3282万 | -12.31% | 20.59 | 2.16 |
| 12/08 | 840 | 848 | 760 | 801 | -6.75% | 72,300 | 88億8789万 | -8.87% | 21.45 | 2.25 |
| 12/05 | 840 | 860 | 838 | 859 | +1.9% | 38,600 | 95億3146万 | -2.39% | 23 | 2.41 |
| 12/04 | 864 | 864 | 843 | 843 | -2.54% | 33,100 | 93億5392万 | -4.2% | 22.57 | 2.36 |
| 12/03 | 876 | 876 | 830 | 865 | -0.46% | 32,100 | 95億9804万 | -1.82% | 23.16 | 2.42 |
| 12/02 | 853 | 877 | 853 | 869 | +1.28% | 57,400 | 96億4242万 | -1.36% | 23.27 | 2.44 |
| 12/01 | 882 | 889 | 831 | 858 | -2.72% | 44,200 | 95億2036万 | -2.72% | 22.98 | 2.41 |
| 11/28 | 890 | 900 | 880 | 882 | -1.12% | 26,700 | 97億8667万 | -0.23% | 23.62 | 2.47 |
| 11/27 | 894 | 900 | 889 | 892 | +0.11% | 12,800 | 98億9763万 | +0.9% | 23.89 | 2.5 |
| 11/26 | 890 | 896 | 884 | 891 | +0.79% | 18,500 | 98億8653万 | +0.68% | 23.86 | 2.5 |
| 11/25 | 900 | 900 | 882 | 884 | -2.1% | 23,800 | 98億886万 | 0% | 23.67 | 2.48 |
| 11/21 | 880 | 904 | 879 | 903 | +2.96% | 28,400 | 100億1968万 | +2.73% | 24.18 | 2.53 |
| 11/20 | 899 | 935 | 867 | 877 | -2.01% | 70,300 | 97億3119万 | +0.34% | 23.48 | 2.46 |
| 11/19 | 909 | 909 | 891 | 895 | +0.56% | 20,500 | 99億3092万 | +2.52% | 23.97 | 2.51 |
| 11/18 | 870 | 900 | 866 | 890 | +3.61% | 37,600 | 98億7544万 | +2.42% | 23.83 | 2.49 |
| 11/17 | 877 | 880 | 846 | 859 | -1.72% | 50,000 | 95億3146万 | -0.46% | 23 | 2.41 |
| 11/14 | 917 | 917 | 870 | 874 | -4.69% | 67,600 | 96億9790万 | +2.1% | 23.4 | 2.45 |
| 11/13 | 911 | 934 | 879 | 917 | 0% | 92,600 | 101億7503万 | +7.76% | 24.56 | 2.57 |
| 11/12 | 953 | 963 | 917 | 917 | -4.78% | 75,500 | 101億7503万 | +8.78% | 24.56 | 2.57 |
| 11/11 | 954 | 980 | 948 | 963 | +1.26% | 92,400 | 106億8544万 | +15.33% | 25.79 | 2.7 |
| 11/10 | 958 | 969 | 918 | 951 | +0.63% | 84,000 | 105億5229万 | +15.55% | 25.47 | 2.67 |
| 11/07 | 910 | 963 | 883 | 945 | +3.62% | 149,300 | 104億8572万 | +16.38% | 25.3 | 2.65 |
| 11/06 | 826 | 930 | 826 | 912 | +9.09% | 121,200 | 101億1955万 | +13.86% | 24.42 | 2.56 |
| 11/05 | 784 | 836 | 784 | 836 | +6.63% | 48,100 | 92億7625万 | +5.42% | 22.39 | 2.34 |
| 11/04 | 814 | 814 | 775 | 784 | -3.57% | 47,900 | 86億9926万 | -0.51% | 20.99 | 2.2 |
| 10/31 | 838 | 838 | 806 | 813 | -1.33% | 24,400 | 90億2104万 | +3.3% | 21.77 | 2.28 |
| 10/30 | 851 | 860 | 788 | 824 | -3.85% | 48,400 | 91億4310万 | +5.37% | 22.06 | 2.31 |
| 10/29 | 870 | 880 | 836 | 857 | -0.7% | 46,300 | 95億927万 | +10.44% | 22.95 | 2.4 |
| 10/28 | 895 | 895 | 831 | 863 | -2.04% | 54,700 | 95億7584万 | +12.52% | 23.11 | 2.42 |
| 10/27 | 896 | 896 | 876 | 881 | +0.23% | 14,100 | 97億7557万 | +16.23% | 23.59 | 2.47 |
| 10/24 | 915 | 935 | 876 | 879 | -2.33% | 38,800 | 97億5338万 | +17.51% | 23.54 | 2.46 |
| 10/23 | 880 | 930 | 841 | 900 | +1.01% | 76,500 | 99億8640万 | +22.12% | 24.1 | 2.52 |
| 10/22 | 910 | 950 | 874 | 891 | -1.76% | 89,300 | 98億8653万 | +22.9% | 23.86 | 2.5 |
| 10/21 | 911 | 939 | 881 | 907 | +3.66% | 117,800 | 100億6407万 | +27.03% | 24.29 | 2.54 |
| 10/20 | 813 | 900 | 805 | 875 | +14.98% | 163,800 | 97億900万 | +24.64% | 23.43 | 2.45 |
| 10/17 | 809 | 834 | 756 | 761 | -3.3% | 68,800 | 84億4405万 | +10.13% | 20.38 | 2.13 |
| 10/16 | 838 | 864 | 755 | 787 | -7.74% | 131,500 | 87億3255万 | +15.06% | 21.07 | 2.21 |
| 10/15 | 780 | 874 | 777 | 853 | +7.16% | 184,300 | 94億6488万 | +25.81% | 22.84 | 2.39 |
| 10/14 | 712 | 846 | 711 | 796 | +10.25% | 230,400 | 88億3241万 | +18.63% | 21.32 | 2.23 |
| 10/10 | 703 | 722 | 695 | 722 | +2.7% | 65,200 | 80億1131万 | +9.06% | 19.33 | 2.02 |
| 10/09 | 743 | 762 | 692 | 703 | -5.38% | 86,800 | 78億48万 | +7% | 18.82 | 1.97 |
| 10/08 | 698 | 744 | 698 | 743 | +4.35% | 55,900 | 82億4432万 | +13.78% | 19.9 | 2.08 |
| 10/07 | 700 | 728 | 700 | 712 | +0.85% | 40,800 | 79億35万 | +9.88% | 19.07 | 2 |
| 10/06 | 675 | 728 | 675 | 706 | +5.69% | 60,900 | 78億3377万 | +9.8% | 18.91 | 1.98 |
| 10/03 | 669 | 712 | 666 | 668 | -1.62% | 53,400 | 74億1212万 | +4.54% | 17.89 | 1.87 |
| 10/02 | 661 | 682 | 651 | 679 | -0.44% | 63,500 | 75億3418万 | +6.76% | 18.18 | 1.9 |
| 10/01 | 703 | 733 | 647 | 682 | -1.87% | 116,700 | 75億6747万 | +7.91% | 18.26 | 1.91 |
| 09/30 | 705 | 705 | 660 | 695 | -2.93% | 87,100 | 77億1172万 | +10.67% | 18.61 | 1.95 |
| 09/29 | 750 | 781 | 710 | 716 | -7.49% | 145,300 | 79億4473万 | +14.93% | 19.17 | 2.01 |
| 09/26 | 697 | 785 | 689 | 774 | +12.66% | 298,700 | 85億8830万 | +25.45% | 20.73 | 2.17 |
| 09/25 | 671 | 689 | 669 | 687 | +3.93% | 54,300 | 76億2295万 | +12.99% | 18.4 | 1.93 |
| 09/24 | 645 | 696 | 635 | 661 | +2.48% | 108,900 | 73億3445万 | +9.62% | 17.7 | 1.85 |
| 09/22 | 635 | 645 | 627 | 645 | +1.9% | 55,900 | 71億5692万 | +7.86% | 17.27 | 1.81 |
| 09/19 | 628 | 637 | 623 | 633 | +2.43% | 51,000 | 70億2376万 | +6.39% | 16.95 | 1.77 |
| 09/18 | 620 | 621 | 610 | 618 | +0.32% | 33,000 | 68億5732万 | +4.57% | 16.55 | 1.73 |
| 09/17 | 604 | 617 | 598 | 616 | +2.16% | 33,900 | 68億3513万 | +4.76% | 16.5 | 1.73 |
| 09/16 | 605 | 607 | 593 | 603 | -0.66% | 20,600 | 66億9088万 | +3.25% | 16.15 | 1.69 |
| 09/12 | 603 | 620 | 600 | 607 | 0% | 35,500 | 67億3527万 | +4.48% | 16.25 | 1.7 |
| 09/11 | 601 | 633 | 601 | 607 | +2.71% | 55,500 | 67億3527万 | +5.38% | 16.25 | 1.7 |
| 09/10 | 600 | 613 | 583 | 591 | -2.48% | 70,800 | 65億5773万 | +3.32% | 15.83 | 1.66 |
| 09/09 | 605 | 620 | 578 | 606 | -3.04% | 114,800 | 67億2417万 | +6.5% | 16.23 | 1.7 |
| 09/08 | 698 | 719 | 622 | 625 | -7.82% | 447,500 | 69億3500万 | +10.42% | 16.74 | 1.75 |
| 09/05 | 678 | 678 | 678 | 678 | +17.3% | 73,500 | 75億2308万 | +20.43% | 18.16 | 1.9 |
| 09/04 | 589 | 595 | 571 | 578 | -1.2% | 34,000 | 64億1348万 | +3.96% | 15.48 | 1.62 |
| 09/03 | 608 | 608 | 565 | 585 | -3.62% | 68,700 | 64億9116万 | +5.41% | 15.66 | 1.64 |
| 09/02 | 621 | 625 | 602 | 607 | -0.82% | 27,100 | 67億3527万 | +9.57% | 16.25 | 1.7 |
| 09/01 | 605 | 624 | 601 | 612 | +1.49% | 50,900 | 67億9075万 | +10.67% | 16.39 | 1.72 |
