株価チャート
2014/08/15～2015/01/15
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 |
| 01/15 | 383 | 387 | 377 | 382 | -0.52% | 356,800 | 153億177万 | -7.28% | 86.17 | 2.98 |
| 01/14 | 389 | 393 | 383 | 384 | -2.29% | 320,100 | 153億8188万 | -7.91% | 86.62 | 3 |
| 01/13 | 392 | 399 | 385 | 393 | -0.25% | 299,000 | 157億4240万 | -6.87% | 88.65 | 3.07 |
| 01/09 | 398 | 400 | 390 | 394 | -1.25% | 465,700 | 157億8245万 | -7.73% | 88.88 | 3.08 |
| 01/08 | 402 | 425 | 395 | 399 | -1.24% | 792,900 | 159億8274万 | -7.42% | 90 | 3.11 |
| 01/07 | 401 | 406 | 400 | 404 | -0.74% | 374,700 | 161億8302万 | -7.76% | 91.13 | 3.15 |
| 01/06 | 410 | 414 | 402 | 407 | -1.93% | 526,500 | 163億319万 | -8.54% | 91.81 | 3.18 |
| 01/05 | 401 | 418 | 395 | 415 | +3.49% | 752,800 | 166億2365万 | -8.39% | 93.61 | 3.24 |
| 2014 |
| 12/30 | 411 | 412 | 401 | 401 | -2.43% | 359,200 | 160億6285万 | -12.25% | 90.45 | 3.13 |
| 12/29 | 411 | 425 | 406 | 411 | 0% | 627,700 | 164億6342万 | -11.04% | 92.71 | 3.21 |
| 12/26 | 402 | 416 | 400 | 411 | +0.24% | 1,040,800 | 164億6342万 | -12.18% | 92.71 | 3.21 |
| 12/25 | 401 | 443 | 400 | 410 | +4.33% | 8,550,900 | 164億2337万 | -12.95% | 92.48 | 3.2 |
| 12/24 | 381 | 395 | 381 | 393 | +2.88% | 609,700 | 148億1610万 | -17.09% | 83.43 | 2.89 |
| 12/22 | 386 | 388 | 381 | 382 | -1.8% | 316,500 | 144億140万 | -19.75% | 81.1 | 2.81 |
| 12/19 | 398 | 398 | 387 | 389 | -0.77% | 450,900 | 146億6530万 | -18.79% | 82.58 | 2.86 |
| 12/18 | 395 | 397 | 386 | 392 | +0.26% | 590,000 | 147億7840万 | -18.67% | 83.22 | 2.88 |
| 12/17 | 397 | 403 | 389 | 391 | -1.76% | 999,200 | 147億4070万 | -19.38% | 83.01 | 2.87 |
| 12/16 | 413 | 414 | 395 | 398 | -5.46% | 1,127,300 | 150億460万 | -18.44% | 84.49 | 2.92 |
| 12/15 | 424 | 432 | 421 | 421 | -2.32% | 553,700 | 158億7170万 | -14.26% | 89.38 | 3.09 |
| 12/12 | 444 | 448 | 431 | 431 | -1.6% | 456,100 | 162億4870万 | -12.4% | 91.5 | 3.17 |
| 12/11 | 430 | 445 | 423 | 438 | +1.15% | 708,200 | 165億1260万 | -11.16% | 92.99 | 3.22 |
| 12/10 | 433 | 446 | 431 | 433 | -7.08% | 1,168,000 | 163億2410万 | -12.35% | 91.93 | 3.18 |
| 12/09 | 471 | 490 | 465 | 466 | +0.22% | 828,100 | 175億6820万 | -5.67% | 98.93 | 3.42 |
| 12/08 | 482 | 485 | 465 | 465 | -4.91% | 740,700 | 175億3050万 | -5.49% | 98.72 | 3.42 |
| 12/05 | 495 | 497 | 481 | 489 | -2% | 599,000 | 184億3530万 | -0.41% | 103.81 | 3.59 |
| 12/04 | 506 | 508 | 498 | 499 | -1.38% | 470,400 | 188億1230万 | +1.84% | 105.94 | 3.67 |
| 12/03 | 516 | 520 | 501 | 506 | -3.44% | 1,127,000 | 190億7620万 | +3.27% | 107.42 | 3.72 |
| 12/02 | 516 | 541 | 513 | 524 | +2.54% | 1,476,800 | 197億5480万 | +7.16% | 111.24 | 3.85 |
| 12/01 | 500 | 524 | 496 | 511 | -9.88% | 3,865,200 | 192億6470万 | +5.58% | 108.48 | 3.75 |
| 11/28 | 602 | 634 | 555 | 567 | -1.39% | 9,747,900 | 213億7590万 | +18.13% | 120.37 | 4.17 |
| 11/27 | 595 | 611 | 561 | 575 | -4.33% | 6,410,100 | 216億7750万 | +21.56% | 122.07 | 4.22 |
| 11/26 | 551 | 627 | 547 | 601 | +14.04% | 19,322,300 | 226億5770万 | +28.97% | 127.59 | 4.42 |
| 11/25 | 525 | 540 | 521 | 527 | -0.19% | 1,492,600 | 198億6790万 | +15.07% | 111.88 | 3.87 |
| 11/21 | 574 | 597 | 518 | 528 | -5.71% | 11,197,900 | 199億560万 | +16.56% | 112.09 | 3.88 |
| 11/20 | 490 | 560 | 490 | 560 | +16.67% | 5,686,900 | 211億1200万 | +25.28% | 118.89 | 4.11 |
| 11/19 | 475 | 484 | 466 | 480 | +0.84% | 563,400 | 180億9600万 | +8.84% | 101.9 | 3.53 |
| 11/18 | 455 | 485 | 452 | 476 | +3.48% | 922,600 | 179億4520万 | +8.92% | 101.05 | 3.5 |
| 11/17 | 456 | 477 | 456 | 460 | +0.88% | 436,200 | 173億4200万 | +5.99% | 97.66 | 3.38 |
| 11/14 | 469 | 470 | 451 | 456 | +0.66% | 321,400 | 171億9120万 | +5.56% | 96.81 | 3.35 |
| 11/13 | 464 | 464 | 448 | 453 | -2.58% | 443,000 | 170億7810万 | +5.35% | 96.17 | 3.33 |
| 11/12 | 491 | 497 | 463 | 465 | -2.72% | 1,320,100 | 175億3050万 | +8.39% | 98.72 | 3.42 |
| 11/11 | 457 | 483 | 453 | 478 | +4.14% | 1,041,700 | 180億2060万 | +11.68% | 101.48 | 3.51 |
| 11/10 | 450 | 477 | 442 | 459 | +1.55% | 661,400 | 173億430万 | +7.75% | 97.45 | 3.37 |
| 11/07 | 451 | 459 | 444 | 452 | +0.67% | 517,400 | 170億4040万 | +6.35% | 95.96 | 3.32 |
| 11/06 | 455 | 463 | 448 | 449 | -3.44% | 696,500 | 169億2730万 | +5.9% | 95.32 | 3.3 |
| 11/05 | 445 | 468 | 437 | 465 | +7.89% | 1,775,300 | 175億3050万 | +9.41% | 98.72 | 3.42 |
| 11/04 | 448 | 450 | 429 | 431 | -0.69% | 525,300 | 162億4870万 | +1.41% | 91.5 | 3.17 |
| 10/31 | 434 | 438 | 422 | 434 | -0.91% | 962,600 | 163億6180万 | +1.64% | 92.14 | 3.19 |
| 10/30 | 459 | 476 | 434 | 438 | -2.88% | 2,040,100 | 165億1260万 | +2.1% | 92.99 | 3.22 |
| 10/29 | 500 | 508 | 447 | 451 | -11.57% | 4,462,100 | 170億270万 | +4.64% | 95.75 | 3.31 |
| 10/28 | 537 | 539 | 493 | 510 | +5.59% | 12,277,000 | 192億2700万 | +17.78% | 108.27 | 3.75 |
| 10/27 | 463 | 483 | 463 | 483 | +19.85% | 1,414,400 | 182億910万 | +11.55% | 102.54 | 3.55 |
| 10/24 | 405 | 414 | 397 | 403 | +0.25% | 340,100 | 151億9310万 | -7.36% | 85.56 | 2.96 |
| 10/23 | 410 | 412 | 401 | 402 | +0.5% | 293,900 | 151億5540万 | -8.64% | 85.34 | 2.95 |
| 10/22 | 388 | 406 | 388 | 400 | +3.9% | 419,600 | 150億8000万 | -10.31% | 84.92 | 2.94 |
| 10/21 | 403 | 407 | 385 | 385 | -6.33% | 371,600 | 145億1450万 | -14.63% | 81.73 | 2.83 |
| 10/20 | 397 | 416 | 397 | 411 | +5.93% | 568,500 | 154億9470万 | -9.87% | 87.25 | 3.02 |
| 10/17 | 389 | 401 | 388 | 388 | -0.26% | 235,900 | 146億2760万 | -15.65% | 82.37 | 2.85 |
| 10/16 | 390 | 396 | 383 | 389 | -3.95% | 387,500 | 146億6530万 | -16.52% | 82.58 | 2.86 |
| 10/15 | 390 | 407 | 387 | 405 | +3.85% | 316,100 | 152億6850万 | -14.01% | 85.98 | 2.98 |
| 10/14 | 384 | 399 | 384 | 390 | -1.27% | 327,500 | 147億300万 | -18.07% | 82.8 | 2.87 |
| 10/10 | 393 | 400 | 390 | 395 | -2.71% | 499,700 | 148億9150万 | -17.88% | 83.86 | 2.9 |
| 10/09 | 426 | 429 | 403 | 406 | -1.93% | 433,200 | 153億620万 | -16.97% | 86.19 | 2.98 |
| 10/08 | 412 | 419 | 411 | 414 | -2.13% | 359,800 | 156億780万 | -16.7% | 87.89 | 3.04 |
| 10/07 | 438 | 444 | 422 | 423 | -5.16% | 454,000 | 159億4710万 | -16.4% | 89.8 | 3.11 |
| 10/06 | 431 | 452 | 427 | 446 | +3.96% | 584,500 | 168億1420万 | -12.55% | 94.69 | 3.28 |
| 10/03 | 424 | 429 | 418 | 429 | -0.92% | 510,600 | 161億7330万 | -16.54% | 91.08 | 3.15 |
| 10/02 | 432 | 458 | 422 | 433 | +1.64% | 1,342,300 | 163億2410万 | -16.73% | 91.93 | 3.18 |
| 10/01 | 452 | 455 | 422 | 426 | -8.39% | 1,106,000 | 160億6020万 | -19.32% | 90.44 | 3.13 |
| 09/30 | 480 | 482 | 460 | 465 | -2.31% | 457,600 | 175億3050万 | -13.73% | 98.72 | 3.42 |
| 09/29 | 480 | 489 | 474 | 476 | -1.86% | 477,400 | 179億4520万 | -12.66% | 101.05 | 3.5 |
| 09/26 | 471 | 504 | 466 | 485 | +2.11% | 1,165,600 | 182億8450万 | -11.17% | 102.96 | 3.56 |
| 09/25 | 490 | 494 | 468 | 475 | -2.06% | 835,600 | 179億750万 | -12.68% | 100.84 | 3.49 |
| 09/24 | 503 | 504 | 477 | 485 | -4.34% | 759,700 | 182億8450万 | -9.85% | 102.96 | 3.56 |
| 09/22 | 510 | 517 | 503 | 507 | -0.59% | 624,400 | 191億1390万 | -4.7% | 107.64 | 3.72 |
| 09/19 | 509 | 519 | 501 | 510 | -0.97% | 791,100 | 192億2700万 | -2.11% | 108.27 | 3.75 |
| 09/18 | 543 | 546 | 510 | 515 | -3.38% | 1,765,000 | 194億1550万 | +0.98% | 109.33 | 3.78 |
| 09/17 | 553 | 564 | 532 | 533 | -4.82% | 2,334,500 | 200億9410万 | +6.81% | 113.16 | 3.92 |
| 09/16 | 532 | 561 | 521 | 560 | +8.11% | 3,242,700 | 211億1200万 | +14.99% | 118.89 | 4.11 |
| 09/12 | 513 | 534 | 508 | 518 | +0.39% | 1,241,400 | 195億2860万 | +9.28% | 109.97 | 3.81 |
| 09/11 | 508 | 541 | 500 | 516 | +1.38% | 1,603,800 | 194億5320万 | +11.45% | 109.55 | 3.79 |
| 09/10 | 521 | 527 | 500 | 509 | -3.6% | 2,017,000 | 191億8930万 | +12.61% | 108.06 | 3.74 |
| 09/09 | 527 | 552 | 512 | 528 | -0.56% | 2,736,700 | 199億560万 | +19.73% | 112.09 | 3.88 |
| 09/08 | 526 | 545 | 516 | 531 | +0.95% | 1,567,200 | 200億1870万 | +23.78% | 112.73 | 3.9 |
| 09/05 | 540 | 575 | 510 | 526 | +1.94% | 5,696,800 | 198億3020万 | +25.84% | 111.67 | 3.86 |
| 09/04 | 592 | 606 | 503 | 516 | -12.84% | 4,530,700 | 194億5320万 | +26.78% | 109.55 | 3.79 |
| 09/03 | 618 | 640 | 582 | 592 | -2.15% | 4,960,600 | 223億1840万 | +49.12% | 125.68 | 4.35 |
| 09/02 | 655 | 697 | 596 | 605 | -4.27% | 10,581,600 | 228億850万 | +57.96% | 128.44 | 4.44 |
| 09/01 | 548 | 632 | 541 | 632 | +18.8% | 9,242,100 | 238億2640万 | +71.27% | 134.17 | 4.64 |
| 08/29 | 558 | 575 | 524 | 532 | -1.12% | 5,133,200 | 200億5640万 | +50.28% | 112.94 | 3.91 |
| 08/28 | 598 | 602 | 529 | 538 | -9.88% | 5,241,200 | 202億8260万 | +56.85% | 114.22 | 3.95 |
| 08/27 | 631 | 676 | 563 | 597 | -2.29% | 12,902,500 | 225億690万 | +79.82% | 126.74 | 4.39 |
| 08/26 | 858 | 858 | 576 | 611 | -13.7% | 26,506,300 | 230億3470万 | +92.14% | 129.71 | 4.49 |
| 08/25 | 708 | 708 | 708 | 708 | +16.45% | 403,800 | 266億9160万 | +132.89% | 150.31 | 5.2 |
| 08/22 | 569 | 608 | 552 | 608 | +19.69% | 13,956,700 | 229億2160万 | +112.59% | 129.08 | 4.47 |
| 08/21 | 444 | 508 | 436 | 508 | +18.69% | 48,382,100 | 191億5160万 | +86.76% | 107.85 | 3.73 |
| 08/20 | 364 | 428 | 351 | 428 | +22.99% | 74,878,300 | 161億3560万 | +63.98% | 90.86 | 3.14 |
| 08/19 | 364 | 391 | 332 | 348 | +10.13% | 29,779,700 | 131億1960万 | +36.47% | 73.88 | 2.56 |
| 08/18 | 272 | 316 | 262 | 316 | +33.9% | 2,149,800 | 119億1320万 | +25.9% | 67.09 | 2.32 |
| 08/15 | 239 | 240 | 235 | 236 | -0.84% | 30,600 | 88億9720万 | -5.22% | 50.1 | 1.73 |
