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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2015 |
| 02/04 | 836 | 850 | 824 | 845 | +3.05% | 995,500 | 4208億1000万 | +8.47% | 20.18 | 2.52 |
| 02/03 | 832 | 836 | 815 | 820 | +0.24% | 1,882,000 | 4083億6000万 | +5.53% | 19.58 | 2.44 |
| 02/02 | 787 | 821 | 787 | 818 | +2.89% | 1,987,000 | 4073億6400万 | +5.55% | 19.54 | 2.44 |
| 01/30 | 786 | 801 | 779 | 795 | +1.92% | 2,072,500 | 3959億1000万 | +2.85% | 18.99 | 2.37 |
| 01/29 | 777 | 791 | 777 | 780 | +0.39% | 1,022,000 | 3884億4000万 | +1.04% | 18.63 | 2.32 |
| 01/28 | 784 | 784 | 768 | 777 | +0.39% | 1,496,500 | 3869億4600万 | +0.91% | 18.56 | 2.31 |
| 01/27 | 763 | 777 | 757 | 774 | +2.65% | 991,000 | 3854億5200万 | +0.78% | 18.48 | 2.3 |
| 01/26 | 746 | 756 | 742 | 754 | +0.67% | 1,056,000 | 3754億9200万 | -1.57% | 18.01 | 2.25 |
| 01/23 | 762 | 765 | 745 | 749 | +0.27% | 1,033,500 | 3730億200万 | -2.22% | 17.89 | 2.23 |
| 01/22 | 762 | 764 | 740 | 747 | -2.1% | 1,458,500 | 3720億600万 | -2.48% | 17.84 | 2.22 |
| 01/21 | 771 | 771 | 760 | 763 | -0.91% | 1,136,000 | 3799億7400万 | -0.39% | 18.22 | 2.27 |
| 01/20 | 766 | 772 | 760 | 770 | +0.79% | 1,077,000 | 3834億6000万 | +0.65% | 18.39 | 2.29 |
| 01/19 | 761 | 770 | 757 | 764 | +0.92% | 660,000 | 3804億7200万 | 0% | 18.25 | 2.28 |
| 01/16 | 745 | 759 | 745 | 757 | -0.92% | 1,049,500 | 3769億8600万 | -0.66% | 18.08 | 2.25 |
| 01/15 | 757 | 770 | 754 | 764 | +0.79% | 934,500 | 3804億7200万 | +0.26% | 18.25 | 2.28 |
| 01/14 | 768 | 773 | 755 | 758 | -2.19% | 1,027,500 | 3774億8400万 | -0.52% | 18.1 | 2.26 |
| 01/13 | 768 | 779 | 762 | 775 | +0.52% | 2,144,000 | 3859億5000万 | +1.71% | 18.51 | 2.31 |
| 01/09 | 772 | 774 | 766 | 771 | -0.26% | 838,500 | 3839億5800万 | +1.18% | 18.41 | 2.3 |
| 01/08 | 771 | 779 | 764 | 773 | +0.65% | 1,084,500 | 3849億5400万 | +1.44% | 18.46 | 2.3 |
| 01/07 | 767 | 777 | 764 | 768 | -1.16% | 732,500 | 3824億6400万 | +0.92% | 18.34 | 2.29 |
| 01/06 | 784 | 789 | 774 | 777 | -2.39% | 938,000 | 3869億4600万 | +2.1% | 18.56 | 2.31 |
| 01/05 | 789 | 801 | 786 | 796 | +1.14% | 1,014,000 | 3964億800万 | +4.74% | 19.01 | 2.37 |
| 2014 |
| 12/30 | 800 | 800 | 786 | 787 | -1.13% | 581,000 | 3919億2600万 | +3.69% | 18.79 | 2.34 |
| 12/29 | 796 | 799 | 787 | 796 | 0% | 622,000 | 3964億800万 | +5.01% | 19.01 | 2.37 |
| 12/26 | 785 | 798 | 784 | 796 | +1.4% | 508,500 | 3964億800万 | +5.15% | 19.01 | 2.37 |
| 12/25 | 785 | 788 | 779 | 785 | +0.38% | 342,000 | 3909億3000万 | +3.7% | 18.75 | 2.34 |
| 12/24 | 785 | 785 | 773 | 782 | +1.43% | 889,000 | 3894億3600万 | +3.44% | 18.68 | 2.33 |
| 12/22 | 774 | 779 | 764 | 771 | -0.52% | 1,062,000 | 3839億5800万 | +2.12% | 18.41 | 2.3 |
| 12/19 | 749 | 775 | 747 | 775 | +6.16% | 1,367,000 | 3859億5000万 | +2.51% | 18.51 | 2.31 |
| 12/18 | 735 | 740 | 726 | 730 | +1.25% | 573,500 | 3635億4000万 | -3.44% | 17.43 | 2.17 |
| 12/17 | 721 | 731 | 716 | 721 | -0.69% | 790,000 | 3590億5800万 | -4.76% | 17.22 | 2.15 |
| 12/16 | 725 | 734 | 724 | 726 | -2.68% | 954,000 | 3615億4800万 | -4.35% | 17.34 | 2.16 |
| 12/15 | 741 | 754 | 741 | 746 | -1.19% | 674,500 | 3715億800万 | -1.97% | 17.82 | 2.22 |
| 12/12 | 761 | 761 | 750 | 755 | +1.21% | 1,904,500 | 3759億9000万 | -1.05% | 18.03 | 2.25 |
| 12/11 | 743 | 756 | 733 | 746 | +1.22% | 1,026,500 | 3715億800万 | -2.23% | 17.82 | 2.22 |
| 12/10 | 731 | 738 | 730 | 737 | -0.41% | 1,001,000 | 3670億2600万 | -3.53% | 17.6 | 2.19 |
| 12/09 | 725 | 742 | 723 | 740 | +1.51% | 1,098,500 | 3685億2000万 | -3.39% | 17.67 | 2.2 |
| 12/08 | 752 | 752 | 725 | 729 | -2.54% | 1,590,500 | 3630億4200万 | -4.95% | 17.41 | 2.17 |
| 12/05 | 759 | 760 | 748 | 748 | -1.71% | 906,000 | 3725億400万 | -2.6% | 17.86 | 2.23 |
| 12/04 | 769 | 770 | 760 | 761 | -0.52% | 413,000 | 3789億7800万 | -0.91% | 18.17 | 2.27 |
| 12/03 | 769 | 770 | 762 | 765 | -0.52% | 550,500 | 3809億7000万 | -0.26% | 18.27 | 2.28 |
| 12/02 | 758 | 770 | 756 | 769 | +0.39% | 849,500 | 3829億6200万 | +0.39% | 18.37 | 2.29 |
| 12/01 | 754 | 768 | 754 | 766 | +1.19% | 685,500 | 3814億6800万 | +0.26% | 18.29 | 2.28 |
| 11/28 | 759 | 762 | 755 | 757 | -0.13% | 430,000 | 3769億8600万 | -0.79% | 18.08 | 2.25 |
| 11/27 | 766 | 767 | 754 | 758 | -0.92% | 524,500 | 3774億8400万 | -0.52% | 18.1 | 2.26 |
| 11/26 | 766 | 774 | 763 | 765 | -0.13% | 882,000 | 3809億7000万 | +0.66% | 18.27 | 2.28 |
| 11/25 | 782 | 782 | 765 | 766 | -0.26% | 746,000 | 3814億6800万 | +1.06% | 18.29 | 2.28 |
| 11/21 | 770 | 774 | 761 | 768 | -0.52% | 606,000 | 3824億6400万 | +1.72% | 18.34 | 2.29 |
| 11/20 | 786 | 786 | 770 | 772 | -1.03% | 633,500 | 3844億5600万 | +2.52% | 18.44 | 2.3 |
| 11/19 | 779 | 785 | 774 | 780 | +0.65% | 725,500 | 3884億4000万 | +3.86% | 18.63 | 2.32 |
| 11/18 | 758 | 776 | 756 | 775 | +1.97% | 678,000 | 3859億5000万 | +3.47% | 18.51 | 2.31 |
| 11/17 | 775 | 778 | 756 | 760 | -3.06% | 955,500 | 3784億8000万 | +1.74% | 18.15 | 2.26 |
| 11/14 | 784 | 784 | 774 | 784 | +1.82% | 810,500 | 3904億3200万 | +4.95% | 18.72 | 2.33 |
| 11/13 | 763 | 772 | 759 | 770 | 0% | 1,239,000 | 3834億6000万 | +3.22% | 18.39 | 2.29 |
| 11/12 | 780 | 783 | 768 | 770 | -0.39% | 1,019,000 | 3834億6000万 | +3.36% | 18.39 | 2.29 |
| 11/11 | 772 | 775 | 768 | 773 | +0.26% | 733,500 | 3849億5400万 | +3.62% | 18.46 | 2.3 |
| 11/10 | 779 | 783 | 768 | 771 | -1.03% | 571,500 | 3839億5800万 | +3.49% | 18.41 | 2.3 |
| 11/07 | 777 | 786 | 772 | 779 | +2.1% | 775,500 | 3879億4200万 | +4.56% | 18.6 | 2.32 |
| 11/06 | 783 | 784 | 759 | 763 | -1.42% | 861,000 | 3799億7400万 | +2.42% | 18.22 | 2.27 |
| 11/05 | 777 | 782 | 770 | 774 | -0.13% | 1,039,000 | 3854億5200万 | +3.75% | 18.48 | 2.3 |
| 11/04 | 796 | 799 | 775 | 775 | -0.9% | 1,723,500 | 3859億5000万 | +3.75% | 18.51 | 2.31 |
| 10/31 | 763 | 784 | 761 | 782 | +3.71% | 1,157,000 | 3894億3600万 | +4.69% | 18.68 | 2.33 |
| 10/30 | 746 | 760 | 746 | 754 | +0.94% | 861,000 | 3754億9200万 | +0.94% | 18.01 | 2.25 |
| 10/29 | 749 | 757 | 746 | 747 | +1.22% | 705,000 | 3720億600万 | -0.13% | 17.84 | 2.22 |
| 10/28 | 740 | 743 | 735 | 738 | -0.27% | 422,000 | 3675億2400万 | -1.34% | 17.62 | 2.2 |
| 10/27 | 729 | 743 | 726 | 740 | +2.49% | 1,121,500 | 3685億2000万 | -1.2% | 17.67 | 2.2 |
| 10/24 | 721 | 727 | 697 | 722 | 0% | 1,530,500 | 3595億5600万 | -3.73% | 17.24 | 2.15 |
| 10/23 | 732 | 733 | 718 | 722 | -1.23% | 1,107,500 | 3595億5600万 | -3.86% | 17.24 | 2.15 |
| 10/22 | 732 | 736 | 718 | 731 | +2.24% | 1,226,500 | 3640億3800万 | -2.92% | 17.46 | 2.18 |
| 10/21 | 725 | 729 | 710 | 715 | -0.97% | 1,005,000 | 3560億7000万 | -5.17% | 17.08 | 2.13 |
| 10/20 | 710 | 723 | 697 | 722 | +4.18% | 959,000 | 3595億5600万 | -4.5% | 17.24 | 2.15 |
| 10/17 | 710 | 715 | 691 | 693 | -2.39% | 815,500 | 3451億1400万 | -8.58% | 16.55 | 2.06 |
| 10/16 | 704 | 719 | 703 | 710 | -1.93% | 703,500 | 3535億8000万 | -6.7% | 16.96 | 2.11 |
| 10/15 | 723 | 736 | 720 | 724 | +0.7% | 744,000 | 3605億5200万 | -5.11% | 17.29 | 2.16 |
| 10/14 | 701 | 726 | 701 | 719 | -2.44% | 1,167,000 | 3580億6200万 | -5.89% | 17.17 | 2.14 |
| 10/10 | 730 | 739 | 730 | 737 | -1.47% | 769,000 | 3670億2600万 | -3.53% | 17.6 | 2.19 |
| 10/09 | 767 | 770 | 748 | 748 | -1.71% | 422,000 | 3725億400万 | -1.97% | 17.86 | 2.23 |
| 10/08 | 750 | 764 | 746 | 761 | -0.39% | 465,000 | 3789億7800万 | -0.26% | 18.17 | 2.27 |
| 10/07 | 777 | 780 | 762 | 764 | -1.42% | 608,500 | 3804億7200万 | +0.39% | 18.25 | 2.28 |
| 10/06 | 779 | 781 | 772 | 775 | +1.57% | 397,500 | 3859億5000万 | +2.11% | 18.51 | 2.31 |
| 10/03 | 753 | 766 | 753 | 763 | +0.26% | 512,500 | 3799億7400万 | +0.93% | 18.22 | 2.27 |
| 10/02 | 781 | 786 | 761 | 761 | -3.43% | 650,500 | 3789億7800万 | +0.79% | 18.17 | 2.27 |
| 10/01 | 785 | 798 | 785 | 788 | +0.51% | 522,500 | 3924億2400万 | +4.65% | 18.82 | 2.35 |
| 09/30 | 799 | 800 | 778 | 784 | -1.13% | 760,500 | 3904億3200万 | +4.39% | 18.72 | 2.33 |
| 09/29 | 791 | 800 | 790 | 793 | +1.15% | 622,000 | 3949億1400万 | +5.87% | 18.94 | 2.36 |
| 09/26 | 782 | 789 | 781 | 784 | -0.38% | 528,500 | 3904億3200万 | +5.09% | 18.72 | 2.33 |
| 09/25 | 767 | 787 | 766 | 787 | +3.01% | 1,124,500 | 3919億2600万 | +5.78% | 18.79 | 2.34 |
| 09/24 | 756 | 768 | 756 | 764 | -0.26% | 952,500 | 3804億7200万 | +2.96% | 18.25 | 2.28 |
| 09/22 | 762 | 768 | 757 | 766 | +0.39% | 548,000 | 3814億6800万 | +3.51% | 18.29 | 2.28 |
| 09/19 | 750 | 768 | 747 | 763 | +2.28% | 679,500 | 3799億7400万 | +3.25% | 18.22 | 2.27 |
| 09/18 | 752 | 758 | 741 | 746 | -0.8% | 1,106,000 | 3715億800万 | +1.22% | 17.82 | 2.22 |
| 09/17 | 763 | 771 | 750 | 752 | -1.44% | 1,070,000 | 3744億9600万 | +2.04% | 17.96 | 2.24 |
| 09/16 | 756 | 764 | 752 | 763 | +0.39% | 448,000 | 3799億7400万 | +3.67% | 18.22 | 2.27 |
| 09/12 | 760 | 761 | 755 | 760 | -0.78% | 1,202,500 | 3784億8000万 | +3.54% | 18.15 | 2.26 |
| 09/11 | 776 | 779 | 762 | 766 | -0.52% | 617,000 | 3814億6800万 | +4.64% | 18.29 | 2.28 |
| 09/10 | 763 | 772 | 759 | 770 | 0% | 930,000 | 3834億6000万 | +5.48% | 18.39 | 2.29 |
| 09/09 | 773 | 775 | 766 | 770 | +0.65% | 850,500 | 3834億6000万 | +5.77% | 18.39 | 2.29 |
| 09/08 | 750 | 769 | 747 | 765 | +3.24% | 1,003,500 | 3809億7000万 | +5.37% | 18.27 | 2.28 |
| 09/05 | 730 | 744 | 730 | 741 | +2.35% | 676,500 | 3690億1800万 | +2.35% | 17.7 | 2.21 |
| 09/04 | 725 | 730 | 722 | 724 | -0.55% | 371,500 | 3605億5200万 | 0% | 17.29 | 2.16 |
