株価チャート
2014/09/05~2015/02/05
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2015 |
02/05 | 786 | 795 | 770 | 774 | -2.09% | 1,081,600 | 1825億5447万 | +1.71% | 20.37 | 1.61 |
02/04 | 802 | 804 | 786 | 791 | -1.37% | 1,025,000 | 1864億4614万 | +3.88% | 20.81 | 1.64 |
02/03 | 825 | 828 | 798 | 802 | -1.41% | 1,658,800 | 1890億4058万 | +5.46% | 21.1 | 1.66 |
02/02 | 786 | 815 | 785 | 813 | +2.33% | 1,233,200 | 1917億5296万 | +7.26% | 21.4 | 1.69 |
01/30 | 795 | 804 | 794 | 795 | +0.25% | 751,600 | 1873億8957万 | +4.95% | 20.91 | 1.65 |
01/29 | 783 | 799 | 783 | 793 | 0% | 744,600 | 1869億1786万 | +4.83% | 20.86 | 1.64 |
01/28 | 772 | 796 | 768 | 793 | +2.72% | 1,597,200 | 1869億1786万 | +4.97% | 20.86 | 1.64 |
01/27 | 766 | 776 | 765 | 772 | +1.51% | 789,600 | 1819億6483万 | +2.46% | 20.31 | 1.6 |
01/26 | 749 | 762 | 745 | 760 | +0.53% | 478,800 | 1792億5246万 | +1.06% | 20 | 1.58 |
01/23 | 752 | 758 | 741 | 756 | +1.41% | 1,065,200 | 1783億902万 | +0.67% | 19.9 | 1.57 |
01/22 | 768 | 769 | 739 | 746 | -3.74% | 1,842,200 | 1758億3251万 | -0.73% | 19.62 | 1.55 |
01/21 | 763 | 775 | 763 | 775 | +1.51% | 1,343,800 | 1826億7240万 | +3.13% | 20.39 | 1.61 |
01/20 | 750 | 763 | 747 | 763 | +1.13% | 854,200 | 1799億6003万 | +1.73% | 20.08 | 1.58 |
01/19 | 748 | 759 | 745 | 755 | +1.34% | 736,600 | 1779億5523万 | +0.6% | 19.86 | 1.57 |
01/16 | 729 | 745 | 723 | 745 | +0.2% | 1,384,600 | 1755億9665万 | -0.73% | 19.6 | 1.54 |
01/15 | 740 | 749 | 737 | 743 | +0.41% | 909,800 | 1752億4286万 | -1.07% | 19.56 | 1.54 |
01/14 | 736 | 744 | 728 | 740 | -0.27% | 571,800 | 1745億3529万 | -1.6% | 19.48 | 1.54 |
01/13 | 731 | 743 | 731 | 742 | +0.61% | 387,000 | 1750億700万 | -1.46% | 19.53 | 1.54 |
01/09 | 745 | 751 | 731 | 738 | -0.34% | 693,000 | 1739億4564万 | -2.32% | 19.41 | 1.53 |
01/08 | 731 | 742 | 730 | 740 | +2.28% | 753,000 | 1745億3529万 | -2.25% | 19.48 | 1.54 |
01/07 | 716 | 728 | 716 | 724 | +1.05% | 1,249,200 | 1706億4362万 | -4.68% | 19.04 | 1.5 |
01/06 | 741 | 742 | 715 | 716 | -4.41% | 2,097,200 | 1688億7468万 | -5.79% | 18.85 | 1.49 |
01/05 | 754 | 761 | 748 | 749 | -0.47% | 1,002,000 | 1766億5801万 | -1.71% | 19.71 | 1.55 |
2014 |
12/30 | 759 | 764 | 752 | 753 | -0.79% | 619,800 | 1774億8352万 | -1.38% | 19.8 | 1.56 |
12/29 | 769 | 770 | 751 | 759 | -1.3% | 554,000 | 1788億9867万 | -0.72% | 19.96 | 1.57 |
12/26 | 766 | 773 | 762 | 769 | +1.25% | 379,800 | 1812億5725万 | +0.46% | 20.22 | 1.59 |
12/25 | 765 | 765 | 757 | 759 | -1.49% | 538,000 | 1790億1660万 | -0.65% | 19.97 | 1.57 |
12/24 | 775 | 775 | 763 | 771 | +0.46% | 571,400 | 1817億2897万 | +0.85% | 20.28 | 1.6 |
12/22 | 776 | 776 | 764 | 767 | -1.22% | 470,800 | 1809億346万 | +0.52% | 20.18 | 1.59 |
12/19 | 780 | 787 | 774 | 777 | +1.57% | 1,010,400 | 1831億4412万 | +1.77% | 20.43 | 1.61 |
12/18 | 757 | 771 | 757 | 765 | +2.55% | 1,054,600 | 1803億1382万 | +0.2% | 20.12 | 1.59 |
12/17 | 738 | 749 | 735 | 746 | +0.68% | 1,218,000 | 1758億3251万 | -2.42% | 19.62 | 1.55 |
12/16 | 745 | 751 | 740 | 741 | -1.27% | 1,239,400 | 1746億5321万 | -3.33% | 19.49 | 1.54 |
12/15 | 745 | 756 | 742 | 750 | +0.67% | 574,400 | 1768億9387万 | -2.22% | 19.74 | 1.56 |
12/12 | 740 | 755 | 740 | 745 | +0.07% | 1,606,600 | 1757億1458万 | -2.99% | 19.6 | 1.54 |
12/11 | 743 | 752 | 740 | 745 | -0.47% | 1,474,200 | 1755億9665万 | -3.31% | 19.59 | 1.54 |
12/10 | 750 | 753 | 747 | 748 | -1.19% | 894,800 | 1764億2215万 | -2.98% | 19.68 | 1.55 |
12/09 | 751 | 759 | 750 | 757 | +0.33% | 790,000 | 1785億4488万 | -2.07% | 19.92 | 1.57 |
12/08 | 771 | 771 | 755 | 755 | -2.14% | 1,329,200 | 1779億5523万 | -2.65% | 19.85 | 1.56 |
12/05 | 767 | 775 | 761 | 771 | +0.52% | 789,000 | 1818億4690万 | -0.52% | 20.29 | 1.6 |
12/04 | 785 | 785 | 750 | 767 | -2.29% | 1,274,000 | 1809億346万 | -1.16% | 20.18 | 1.59 |
12/03 | 793 | 793 | 783 | 785 | -0.57% | 644,600 | 1851億4892万 | +1.16% | 20.66 | 1.63 |
12/02 | 785 | 792 | 781 | 790 | +0.19% | 1,039,800 | 1862億1028万 | +1.87% | 20.78 | 1.64 |
12/01 | 774 | 793 | 770 | 788 | +2.01% | 1,279,400 | 1858億5649万 | +1.81% | 20.74 | 1.63 |
11/28 | 763 | 774 | 761 | 773 | +0.72% | 740,800 | 1822億69万 | -0.06% | 20.33 | 1.6 |
11/27 | 768 | 773 | 758 | 767 | -0.39% | 715,200 | 1809億346万 | -0.78% | 20.18 | 1.59 |
11/26 | 770 | 776 | 768 | 770 | +0.26% | 748,800 | 1816億1104万 | -0.13% | 20.26 | 1.6 |
11/25 | 775 | 778 | 768 | 768 | -0.58% | 881,600 | 1811億3932万 | -0.26% | 20.21 | 1.59 |
11/21 | 780 | 787 | 764 | 773 | -0.39% | 1,055,000 | 1822億69万 | +0.59% | 20.33 | 1.6 |
11/20 | 761 | 778 | 755 | 776 | +2.24% | 1,429,000 | 1829億826万 | +1.11% | 20.41 | 1.61 |
11/19 | 755 | 764 | 755 | 759 | +0.66% | 812,800 | 1788億9867万 | -0.98% | 19.96 | 1.57 |
11/18 | 744 | 756 | 744 | 754 | +2.1% | 1,691,000 | 1777億1937万 | -1.63% | 19.83 | 1.56 |
11/17 | 775 | 778 | 735 | 738 | -5.26% | 2,936,600 | 1740億6357万 | -3.78% | 19.42 | 1.53 |
11/14 | 781 | 786 | 771 | 779 | -0.13% | 1,643,800 | 1837億3377万 | +1.56% | 20.5 | 1.62 |
11/13 | 781 | 794 | 777 | 780 | +0.52% | 1,549,400 | 1839億6963万 | +1.96% | 20.53 | 1.62 |
11/12 | 787 | 789 | 767 | 776 | -1.83% | 2,252,400 | 1830億2619万 | +1.57% | 20.42 | 1.61 |
11/11 | 777 | 792 | 774 | 791 | +1.8% | 966,800 | 1864億4614万 | +3.74% | 20.8 | 1.64 |
11/10 | 783 | 784 | 774 | 777 | -0.96% | 524,200 | 1831億4412万 | +2.17% | 20.43 | 1.61 |
11/07 | 778 | 787 | 775 | 784 | +0.97% | 488,000 | 1849億1306万 | +3.43% | 20.63 | 1.63 |
11/06 | 787 | 790 | 771 | 777 | -1.27% | 829,400 | 1831億4412万 | +2.71% | 20.43 | 1.61 |
11/05 | 789 | 797 | 784 | 787 | -1.26% | 1,656,800 | 1855億271万 | +4.17% | 20.7 | 1.63 |
11/04 | 810 | 812 | 791 | 797 | +0.38% | 1,477,800 | 1878億6129万 | +5.78% | 20.96 | 1.65 |
10/31 | 774 | 799 | 771 | 794 | +3.05% | 1,417,600 | 1871億5371万 | +5.8% | 20.88 | 1.65 |
10/30 | 775 | 775 | 766 | 770 | -0.65% | 1,320,400 | 1816億1104万 | +3.08% | 20.26 | 1.6 |
10/29 | 769 | 775 | 761 | 775 | +1.11% | 995,000 | 1827億9033万 | +4.03% | 20.39 | 1.61 |
10/28 | 775 | 779 | 766 | 767 | -0.97% | 730,200 | 1807億8554万 | +3.3% | 20.17 | 1.59 |
10/27 | 774 | 777 | 769 | 774 | +0.39% | 600,000 | 1825億5447万 | +4.74% | 20.37 | 1.61 |
10/24 | 761 | 773 | 757 | 771 | +2.05% | 688,400 | 1818億4690万 | +4.9% | 20.29 | 1.6 |
10/23 | 761 | 762 | 748 | 756 | -0.59% | 1,209,600 | 1781億9109万 | +3.35% | 19.88 | 1.57 |
10/22 | 744 | 763 | 739 | 760 | +3.97% | 1,384,400 | 1792億5246万 | +4.25% | 20 | 1.58 |
10/21 | 745 | 754 | 730 | 731 | -1.42% | 1,019,800 | 1724億1256万 | +0.69% | 19.24 | 1.52 |
10/20 | 738 | 747 | 732 | 742 | +2.63% | 1,669,400 | 1748億8907万 | +2.28% | 19.51 | 1.54 |
10/17 | 744 | 746 | 723 | 723 | -2.89% | 1,457,000 | 1704億776万 | -0.07% | 19.01 | 1.5 |
10/16 | 744 | 755 | 736 | 744 | -0.4% | 1,493,600 | 1754億7872万 | +3.05% | 19.58 | 1.54 |
10/15 | 756 | 758 | 740 | 747 | -0.99% | 1,353,400 | 1761億8629万 | +3.75% | 19.66 | 1.55 |
10/14 | 765 | 766 | 752 | 755 | -2.46% | 1,938,600 | 1779億5523万 | +5.08% | 19.85 | 1.56 |
10/10 | 745 | 774 | 745 | 774 | +4.25% | 4,316,400 | 1824億3654万 | +8.03% | 20.35 | 1.6 |
10/09 | 744 | 745 | 737 | 742 | +0.61% | 1,343,200 | 1750億700万 | +4.07% | 19.53 | 1.54 |
10/08 | 731 | 744 | 721 | 738 | -0.61% | 2,680,800 | 1739億4564万 | +3.44% | 19.41 | 1.53 |
10/07 | 743 | 745 | 738 | 742 | +0.27% | 1,651,600 | 1750億700万 | +4.21% | 19.53 | 1.54 |
10/06 | 747 | 747 | 736 | 740 | -0.27% | 1,589,200 | 1745億3529万 | +3.93% | 19.47 | 1.53 |
10/03 | 729 | 743 | 724 | 742 | +1.92% | 2,395,800 | 1750億700万 | +4.21% | 19.53 | 1.54 |
10/02 | 735 | 738 | 724 | 728 | -1.36% | 2,433,800 | 1717億498万 | +2.25% | 19.16 | 1.51 |
10/01 | 737 | 746 | 731 | 738 | +0.34% | 2,219,600 | 1740億6357万 | +3.65% | 19.42 | 1.53 |
09/30 | 733 | 738 | 727 | 736 | +0.34% | 1,692,400 | 1734億7392万 | +3.3% | 19.34 | 1.52 |
09/29 | 734 | 736 | 722 | 733 | -0.54% | 1,265,600 | 1728億8428万 | +2.95% | 19.28 | 1.52 |
09/26 | 717 | 745 | 716 | 737 | +2.29% | 2,525,200 | 1738億2771万 | +3.51% | 19.38 | 1.53 |
09/25 | 720 | 721 | 710 | 721 | +1.12% | 1,800,000 | 1699億3604万 | +1.19% | 18.95 | 1.49 |
09/24 | 700 | 717 | 698 | 713 | +1.86% | 4,317,000 | 1680億4918万 | +0.07% | 18.74 | 1.48 |
09/22 | 700 | 701 | 691 | 700 | +1.38% | 4,294,800 | 1649億8302万 | -1.89% | 18.4 | 1.45 |
09/19 | 690 | 696 | 684 | 690 | +2.91% | 4,655,600 | 1627億4236万 | -3.23% | 18.15 | 1.43 |
09/18 | 675 | 685 | 671 | 671 | -2.54% | 6,424,400 | 1581億4312万 | -6.09% | 17.63 | 1.39 |
09/17 | 692 | 696 | 688 | 688 | -0.36% | 850,200 | 1622億7064万 | -3.91% | 18.09 | 1.43 |
09/16 | 694 | 694 | 690 | 691 | -0.43% | 852,600 | 1628億6029万 | -3.7% | 18.16 | 1.43 |
09/12 | 693 | 697 | 689 | 694 | +0.14% | 1,235,000 | 1635億6786万 | -3.41% | 18.24 | 1.44 |
09/11 | 698 | 699 | 692 | 693 | -0.07% | 1,463,400 | 1633億3201万 | -3.69% | 18.21 | 1.44 |
09/10 | 693 | 700 | 692 | 693 | -0.43% | 1,585,000 | 1634億4994万 | -4.28% | 18.22 | 1.44 |
09/09 | 700 | 701 | 695 | 696 | -0.57% | 1,221,000 | 1641億5751万 | -4.53% | 18.3 | 1.44 |
09/08 | 700 | 702 | 697 | 700 | +0.43% | 1,069,600 | 1651億95万 | -4.63% | 18.41 | 1.45 |
09/05 | 701 | 704 | 696 | 697 | -0.36% | 1,811,200 | 1643億9337万 | -5.68% | 18.33 | 1.44 |