株価チャート
2014/09/04～2015/02/04
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 |
| 02/04 | 1,451 | 1,451 | 1,422 | 1,432 | +0.77% | 158,100 | 1484億2886万 | +3.1% | 13.23 | 0.94 |
| 02/03 | 1,456 | 1,458 | 1,414 | 1,421 | -2.34% | 150,800 | 1472億8869万 | +2.38% | 13.12 | 0.94 |
| 02/02 | 1,438 | 1,463 | 1,436 | 1,455 | 0% | 196,900 | 1508億1284万 | +4.75% | 13.44 | 0.96 |
| 01/30 | 1,437 | 1,470 | 1,436 | 1,455 | +2.61% | 396,400 | 1508億1284万 | +4.9% | 13.44 | 0.96 |
| 01/29 | 1,435 | 1,442 | 1,414 | 1,418 | -1.53% | 327,700 | 1469億7774万 | +2.46% | 13.1 | 0.93 |
| 01/28 | 1,402 | 1,445 | 1,402 | 1,440 | +2.71% | 344,100 | 1492億5807万 | +4.12% | 13.3 | 0.95 |
| 01/27 | 1,388 | 1,404 | 1,386 | 1,402 | +1.74% | 252,700 | 1453億1932万 | +1.67% | 12.95 | 0.92 |
| 01/26 | 1,359 | 1,380 | 1,350 | 1,378 | +0.73% | 175,600 | 1428億3168万 | +0.15% | 12.73 | 0.91 |
| 01/23 | 1,350 | 1,370 | 1,340 | 1,368 | +2.24% | 215,400 | 1417億9517万 | -0.58% | 12.63 | 0.9 |
| 01/22 | 1,338 | 1,338 | 1,324 | 1,338 | -0.3% | 128,900 | 1386億8562万 | -2.76% | 12.36 | 0.88 |
| 01/21 | 1,346 | 1,354 | 1,332 | 1,342 | -0.22% | 201,700 | 1391億23万 | -2.68% | 12.39 | 0.88 |
| 01/20 | 1,335 | 1,349 | 1,329 | 1,345 | +0.75% | 307,400 | 1394億1118万 | -2.61% | 12.42 | 0.89 |
| 01/19 | 1,325 | 1,338 | 1,319 | 1,335 | +1.68% | 169,600 | 1383億7467万 | -3.68% | 12.33 | 0.88 |
| 01/16 | 1,320 | 1,328 | 1,302 | 1,313 | -2.96% | 305,700 | 1360億9434万 | -5.61% | 12.13 | 0.86 |
| 01/15 | 1,343 | 1,372 | 1,342 | 1,353 | +1.5% | 211,400 | 1402億4040万 | -3.08% | 12.5 | 0.89 |
| 01/14 | 1,347 | 1,371 | 1,330 | 1,333 | -2.13% | 220,100 | 1381億6737万 | -4.79% | 12.31 | 0.88 |
| 01/13 | 1,360 | 1,370 | 1,342 | 1,362 | -0.95% | 210,200 | 1411億7326万 | -2.99% | 12.58 | 0.9 |
| 01/09 | 1,367 | 1,381 | 1,362 | 1,375 | +0.59% | 189,400 | 1425億2073万 | -2.27% | 12.7 | 0.91 |
| 01/08 | 1,370 | 1,376 | 1,359 | 1,367 | +0.37% | 321,300 | 1416億9152万 | -3.05% | 12.63 | 0.9 |
| 01/07 | 1,349 | 1,375 | 1,349 | 1,362 | -0.29% | 235,000 | 1411億7326万 | -3.54% | 12.58 | 0.9 |
| 01/06 | 1,390 | 1,391 | 1,363 | 1,366 | -3.87% | 335,600 | 1415億8786万 | -3.39% | 12.62 | 0.9 |
| 01/05 | 1,422 | 1,440 | 1,413 | 1,421 | -0.77% | 180,700 | 1472億8869万 | +0.28% | 13.12 | 0.94 |
| 2014 |
| 12/30 | 1,454 | 1,454 | 1,431 | 1,432 | -1.45% | 151,400 | 1484億2886万 | +1.06% | 13.23 | 0.94 |
| 12/29 | 1,456 | 1,469 | 1,442 | 1,453 | +0.35% | 253,600 | 1506億554万 | +2.61% | 13.42 | 0.96 |
| 12/26 | 1,423 | 1,448 | 1,419 | 1,448 | +2.19% | 189,600 | 1500億8728万 | +2.4% | 13.37 | 0.95 |
| 12/25 | 1,432 | 1,432 | 1,408 | 1,417 | -1.8% | 187,100 | 1468億7409万 | +0.35% | 13.09 | 0.93 |
| 12/24 | 1,426 | 1,445 | 1,412 | 1,443 | +3.07% | 266,500 | 1495億6903万 | +2.2% | 13.33 | 0.95 |
| 12/22 | 1,406 | 1,411 | 1,391 | 1,400 | +0.36% | 197,500 | 1451億1201万 | -0.71% | 12.93 | 0.92 |
| 12/19 | 1,413 | 1,413 | 1,382 | 1,395 | +0.87% | 199,700 | 1445億9376万 | -1.27% | 12.88 | 0.92 |
| 12/18 | 1,389 | 1,394 | 1,372 | 1,383 | +2.83% | 272,800 | 1433億4994万 | -2.26% | 12.77 | 0.91 |
| 12/17 | 1,330 | 1,372 | 1,330 | 1,345 | +0.82% | 221,800 | 1394億1118万 | -5.08% | 12.42 | 0.89 |
| 12/16 | 1,332 | 1,342 | 1,322 | 1,334 | -2.06% | 232,900 | 1382億7102万 | -6.06% | 12.32 | 0.88 |
| 12/15 | 1,367 | 1,385 | 1,362 | 1,362 | -1.66% | 117,900 | 1411億7326万 | -4.35% | 12.58 | 0.9 |
| 12/12 | 1,390 | 1,414 | 1,385 | 1,385 | -1.21% | 287,800 | 1435億5724万 | -2.88% | 12.79 | 0.91 |
| 12/11 | 1,402 | 1,420 | 1,395 | 1,402 | 0% | 316,800 | 1453億1932万 | -1.82% | 12.95 | 0.92 |
| 12/10 | 1,430 | 1,433 | 1,397 | 1,402 | -3.77% | 331,500 | 1453億1932万 | -1.96% | 12.95 | 0.92 |
| 12/09 | 1,452 | 1,465 | 1,446 | 1,457 | -0.75% | 244,800 | 1510億2015万 | +1.89% | 13.46 | 0.96 |
| 12/08 | 1,453 | 1,469 | 1,441 | 1,468 | +1.73% | 222,100 | 1521億6031万 | +2.73% | 13.56 | 0.97 |
| 12/05 | 1,442 | 1,446 | 1,422 | 1,443 | -0.21% | 229,500 | 1495億6903万 | +1.26% | 13.33 | 0.95 |
| 12/04 | 1,426 | 1,449 | 1,416 | 1,446 | +1.54% | 218,600 | 1498億7998万 | +1.76% | 13.36 | 0.95 |
| 12/03 | 1,451 | 1,452 | 1,420 | 1,424 | -2% | 427,700 | 1475億9965万 | +0.49% | 13.15 | 0.94 |
| 12/02 | 1,438 | 1,456 | 1,430 | 1,453 | +1.47% | 288,400 | 1506億554万 | +2.83% | 13.42 | 0.96 |
| 12/01 | 1,438 | 1,454 | 1,424 | 1,432 | +0.14% | 214,300 | 1484億2886万 | +1.63% | 13.23 | 0.94 |
| 11/28 | 1,433 | 1,445 | 1,424 | 1,430 | +0.92% | 191,800 | 1482億2156万 | +1.85% | 13.21 | 0.94 |
| 11/27 | 1,442 | 1,442 | 1,407 | 1,417 | -1.8% | 237,500 | 1468億7409万 | +1.21% | 13.09 | 0.93 |
| 11/26 | 1,413 | 1,465 | 1,410 | 1,443 | +2.12% | 271,200 | 1495億6903万 | +3.52% | 13.33 | 0.95 |
| 11/25 | 1,430 | 1,430 | 1,405 | 1,413 | -0.28% | 327,700 | 1464億5948万 | +1.73% | 13.05 | 0.93 |
| 11/21 | 1,402 | 1,422 | 1,394 | 1,417 | +1% | 145,000 | 1468億7409万 | +2.46% | 13.09 | 0.93 |
| 11/20 | 1,419 | 1,420 | 1,400 | 1,403 | +0.36% | 165,800 | 1454億2297万 | +1.89% | 12.96 | 0.92 |
| 11/19 | 1,404 | 1,424 | 1,397 | 1,398 | -0.71% | 291,200 | 1449億471万 | +1.82% | 12.91 | 0.92 |
| 11/18 | 1,396 | 1,412 | 1,396 | 1,408 | +0.93% | 317,900 | 1459億4123万 | +2.85% | 13 | 0.93 |
| 11/17 | 1,428 | 1,433 | 1,391 | 1,395 | -4.32% | 404,100 | 1445億9376万 | +2.12% | 12.88 | 0.92 |
| 11/14 | 1,469 | 1,469 | 1,438 | 1,458 | +0.69% | 261,400 | 1511億2380万 | +6.89% | 13.47 | 0.96 |
| 11/13 | 1,423 | 1,453 | 1,419 | 1,448 | +1.05% | 194,800 | 1500億8728万 | +6.39% | 13.37 | 0.95 |
| 11/12 | 1,450 | 1,461 | 1,432 | 1,433 | -0.35% | 188,600 | 1485億3251万 | +5.45% | 13.24 | 0.94 |
| 11/11 | 1,426 | 1,442 | 1,423 | 1,438 | +0.84% | 164,000 | 1490億5077万 | +5.81% | 13.28 | 0.95 |
| 11/10 | 1,410 | 1,428 | 1,400 | 1,426 | +0.35% | 194,200 | 1478億695万 | +5.08% | 13.17 | 0.94 |
| 11/07 | 1,428 | 1,434 | 1,410 | 1,421 | -0.42% | 331,000 | 1472億8869万 | +4.79% | 13.12 | 0.94 |
| 11/06 | 1,451 | 1,470 | 1,420 | 1,427 | -1.04% | 241,100 | 1479億1060万 | +5.16% | 13.18 | 0.94 |
| 11/05 | 1,415 | 1,445 | 1,403 | 1,442 | +1.55% | 257,100 | 1494億6537万 | +6.19% | 13.32 | 0.95 |
| 11/04 | 1,467 | 1,480 | 1,415 | 1,420 | 0% | 397,400 | 1471億8504万 | +4.49% | 13.12 | 0.93 |
| 10/31 | 1,384 | 1,425 | 1,373 | 1,420 | +3.88% | 337,000 | 1471億8504万 | +4.34% | 13.12 | 0.93 |
| 10/30 | 1,348 | 1,379 | 1,334 | 1,367 | +1.33% | 341,600 | 1416億9152万 | +0.29% | 12.63 | 0.9 |
| 10/29 | 1,350 | 1,359 | 1,342 | 1,349 | +1.12% | 154,300 | 1398億2579万 | -1.24% | 12.46 | 0.89 |
| 10/28 | 1,343 | 1,345 | 1,322 | 1,334 | -0.67% | 109,600 | 1382億7102万 | -2.49% | 12.32 | 0.88 |
| 10/27 | 1,336 | 1,353 | 1,322 | 1,343 | +0.9% | 145,900 | 1392億388万 | -2.04% | 12.4 | 0.88 |
| 10/24 | 1,335 | 1,341 | 1,326 | 1,331 | +0.6% | 86,000 | 1379億6006万 | -2.99% | 12.29 | 0.88 |
| 10/23 | 1,314 | 1,339 | 1,311 | 1,323 | -0.15% | 125,500 | 1371億3085万 | -3.71% | 12.22 | 0.87 |
| 10/22 | 1,304 | 1,327 | 1,304 | 1,325 | +3.52% | 119,600 | 1373億3816万 | -3.71% | 12.24 | 0.87 |
| 10/21 | 1,316 | 1,316 | 1,277 | 1,280 | -2.88% | 193,200 | 1326億7384万 | -7.11% | 11.82 | 0.84 |
| 10/20 | 1,280 | 1,319 | 1,277 | 1,318 | +5.52% | 218,400 | 1366億1260万 | -4.7% | 12.17 | 0.87 |
| 10/17 | 1,274 | 1,282 | 1,249 | 1,249 | -2.27% | 312,600 | 1294億6065万 | -9.88% | 11.54 | 0.82 |
| 10/16 | 1,269 | 1,295 | 1,268 | 1,278 | -1.99% | 223,100 | 1324億6654万 | -8.19% | 11.8 | 0.84 |
| 10/15 | 1,290 | 1,304 | 1,282 | 1,304 | +1.01% | 119,800 | 1351億6148万 | -6.52% | 12.04 | 0.86 |
| 10/14 | 1,294 | 1,313 | 1,290 | 1,291 | -2.86% | 210,800 | 1338億1401万 | -7.65% | 11.92 | 0.85 |
| 10/10 | 1,331 | 1,335 | 1,324 | 1,329 | -1.99% | 155,900 | 1377億5276万 | -5.21% | 12.27 | 0.87 |
| 10/09 | 1,385 | 1,390 | 1,354 | 1,356 | -2.09% | 147,900 | 1405億5135万 | -3.49% | 12.52 | 0.89 |
| 10/08 | 1,380 | 1,395 | 1,370 | 1,385 | -0.86% | 196,200 | 1435億5724万 | -1.63% | 12.79 | 0.91 |
| 10/07 | 1,410 | 1,417 | 1,393 | 1,397 | -0.99% | 162,700 | 1448億106万 | -0.85% | 12.9 | 0.92 |
| 10/06 | 1,422 | 1,422 | 1,404 | 1,411 | +1.15% | 179,400 | 1462億5218万 | +0.14% | 13.03 | 0.93 |
| 10/03 | 1,387 | 1,407 | 1,381 | 1,395 | -0.57% | 266,400 | 1445億9376万 | -0.92% | 12.88 | 0.92 |
| 10/02 | 1,431 | 1,437 | 1,400 | 1,403 | -3.11% | 155,800 | 1454億2297万 | -0.36% | 12.96 | 0.92 |
| 10/01 | 1,457 | 1,468 | 1,443 | 1,448 | +0.21% | 193,100 | 1500億8728万 | +2.99% | 13.37 | 0.95 |
| 09/30 | 1,456 | 1,462 | 1,436 | 1,445 | -1.5% | 205,300 | 1497億7633万 | +2.92% | 13.35 | 0.95 |
| 09/29 | 1,476 | 1,485 | 1,459 | 1,467 | +0.14% | 270,600 | 1520億5666万 | +4.71% | 13.55 | 0.97 |
| 09/26 | 1,454 | 1,474 | 1,452 | 1,465 | -0.68% | 322,000 | 1518億4936万 | +4.87% | 13.53 | 0.96 |
| 09/25 | 1,457 | 1,476 | 1,456 | 1,475 | +1.94% | 350,600 | 1528億8587万 | +5.96% | 13.62 | 0.97 |
| 09/24 | 1,408 | 1,454 | 1,408 | 1,447 | +3.21% | 538,600 | 1499億8363万 | +4.33% | 13.36 | 0.95 |
| 09/22 | 1,405 | 1,418 | 1,384 | 1,402 | -0.43% | 409,700 | 1453億1932万 | +1.37% | 12.95 | 0.92 |
| 09/19 | 1,388 | 1,424 | 1,382 | 1,408 | +2.25% | 446,400 | 1459億4123万 | +2.03% | 13 | 0.93 |
| 09/18 | 1,377 | 1,389 | 1,367 | 1,377 | +0.95% | 277,200 | 1427億2803万 | -0.07% | 12.72 | 0.91 |
| 09/17 | 1,375 | 1,381 | 1,364 | 1,364 | -0.66% | 222,300 | 1413億8056万 | -0.87% | 12.6 | 0.9 |
| 09/16 | 1,377 | 1,380 | 1,360 | 1,373 | -0.22% | 335,900 | 1423億1342万 | -0.07% | 12.68 | 0.9 |
| 09/12 | 1,392 | 1,392 | 1,373 | 1,376 | -1.85% | 406,800 | 1426億2438万 | +0.29% | 12.71 | 0.91 |
| 09/11 | 1,410 | 1,410 | 1,398 | 1,402 | -0.36% | 143,400 | 1453億1932万 | +2.49% | 12.95 | 0.92 |
| 09/10 | 1,382 | 1,412 | 1,381 | 1,407 | +1.08% | 234,800 | 1458億3757万 | +3.15% | 13 | 0.93 |
| 09/09 | 1,381 | 1,398 | 1,378 | 1,392 | +2.05% | 297,300 | 1442億8280万 | +2.35% | 12.86 | 0.92 |
| 09/08 | 1,380 | 1,380 | 1,358 | 1,364 | -1.09% | 351,900 | 1413億8056万 | +0.59% | 12.6 | 0.9 |
| 09/05 | 1,397 | 1,397 | 1,365 | 1,379 | -0.79% | 272,400 | 1429億3533万 | +1.77% | 12.74 | 0.91 |
| 09/04 | 1,401 | 1,401 | 1,374 | 1,390 | -1.28% | 290,700 | 1440億7550万 | +2.51% | 12.84 | 0.91 |
