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 | 2,100 | 2,125 | 2,072 | 2,087 | -1.14% | 27,600 | 201億7711万 | +3.06% | 12.31 | 1.68 |
02/03 | 2,163 | 2,163 | 2,078 | 2,111 | -2.4% | 19,300 | 204億914万 | +4.66% | 12.45 | 1.7 |
02/02 | 2,170 | 2,190 | 2,125 | 2,163 | -1.32% | 23,300 | 209億1188万 | +7.77% | 12.76 | 1.75 |
01/30 | 2,165 | 2,198 | 2,165 | 2,192 | +1.48% | 18,400 | 211億9225万 | +9.93% | 12.93 | 1.77 |
01/29 | 2,150 | 2,166 | 2,142 | 2,160 | +0.47% | 20,100 | 208億8288万 | +9.09% | 12.74 | 1.74 |
01/28 | 2,119 | 2,167 | 2,119 | 2,150 | +1.46% | 20,600 | 207億8620万 | +9.3% | 12.68 | 1.74 |
01/27 | 2,080 | 2,119 | 2,080 | 2,119 | +3.11% | 17,700 | 204億8649万 | +8.61% | 12.5 | 1.71 |
01/26 | 2,066 | 2,078 | 2,047 | 2,055 | -1.72% | 14,600 | 198億6774万 | +6.09% | 12.12 | 1.66 |
01/23 | 2,076 | 2,099 | 2,071 | 2,091 | +0.48% | 19,900 | 202億1578万 | +8.57% | 12.33 | 1.69 |
01/22 | 2,123 | 2,136 | 2,067 | 2,081 | -1.98% | 11,200 | 201億1910万 | +8.73% | 12.27 | 1.68 |
01/21 | 2,100 | 2,140 | 2,092 | 2,123 | +0.19% | 32,800 | 205億2516万 | +11.74% | 12.52 | 1.71 |
01/20 | 2,024 | 2,119 | 2,024 | 2,119 | +4.23% | 29,800 | 204億8649万 | +12.41% | 12.5 | 1.71 |
01/19 | 2,040 | 2,043 | 2,018 | 2,033 | +0.94% | 20,700 | 196億5504万 | +8.66% | 11.99 | 1.64 |
01/16 | 2,050 | 2,050 | 1,979 | 2,014 | -1.23% | 29,500 | 194億7135万 | +8.16% | 11.88 | 1.63 |
01/15 | 1,979 | 2,039 | 1,979 | 2,039 | +3.03% | 34,800 | 197億1305万 | +9.92% | 12.03 | 1.65 |
01/14 | 2,000 | 2,087 | 1,977 | 1,979 | +0.76% | 64,300 | 191億3297万 | +7.09% | 11.67 | 1.6 |
01/13 | 1,929 | 1,970 | 1,903 | 1,964 | +4.36% | 40,900 | 189億8795万 | +6.57% | 11.58 | 1.59 |
01/09 | 1,906 | 1,932 | 1,879 | 1,882 | -1.26% | 10,900 | 181億9517万 | +2.45% | 11.1 | 1.52 |
01/08 | 1,930 | 1,932 | 1,885 | 1,906 | +0.47% | 19,700 | 184億2720万 | +3.93% | 11.24 | 1.54 |
01/07 | 1,897 | 1,920 | 1,870 | 1,897 | 0% | 17,200 | 183億4019万 | +3.66% | 11.19 | 1.53 |
01/06 | 1,903 | 1,927 | 1,884 | 1,897 | -0.32% | 25,000 | 183億4019万 | +3.95% | 11.19 | 1.53 |
01/05 | 1,885 | 1,906 | 1,882 | 1,903 | +0.85% | 11,300 | 183億9820万 | +4.56% | 11.22 | 1.54 |
2014 |
12/30 | 1,894 | 1,894 | 1,884 | 1,887 | -0.37% | 7,600 | 182億4351万 | +3.91% | 11.13 | 1.52 |
12/29 | 1,900 | 1,912 | 1,880 | 1,894 | +0.21% | 13,800 | 183億1119万 | +4.47% | 11.17 | 1.53 |
12/26 | 1,830 | 1,895 | 1,830 | 1,890 | +1.07% | 15,600 | 182億7252万 | +4.42% | 11.15 | 1.53 |
12/25 | 1,856 | 1,874 | 1,850 | 1,870 | +0.75% | 21,700 | 180億7916万 | +3.54% | 11.03 | 1.51 |
12/24 | 1,855 | 1,856 | 1,841 | 1,856 | +0.6% | 16,300 | 179億4380万 | +2.88% | 10.95 | 1.5 |
12/22 | 1,846 | 1,851 | 1,842 | 1,845 | +0.49% | 7,600 | 178億3746万 | +2.5% | 10.88 | 1.49 |
12/19 | 1,855 | 1,856 | 1,828 | 1,836 | -0.11% | 24,900 | 177億5044万 | +2.11% | 10.83 | 1.48 |
12/18 | 1,837 | 1,853 | 1,811 | 1,838 | +4.31% | 40,400 | 177億6978万 | +2.34% | 10.84 | 1.48 |
12/17 | 1,770 | 1,784 | 1,749 | 1,762 | -0.45% | 25,300 | 170億3501万 | -1.62% | 10.39 | 1.42 |
12/16 | 1,751 | 1,794 | 1,751 | 1,770 | -0.23% | 23,500 | 171億1236万 | -1.23% | 10.44 | 1.43 |
12/15 | 1,786 | 1,805 | 1,770 | 1,774 | -0.67% | 14,800 | 171億5103万 | -1% | 10.46 | 1.43 |
12/12 | 1,740 | 1,815 | 1,740 | 1,786 | +3.36% | 37,700 | 172億6704万 | -0.28% | 10.53 | 1.44 |
12/11 | 1,727 | 1,737 | 1,710 | 1,728 | -1.09% | 32,400 | 167億630万 | -3.46% | 10.19 | 1.4 |
12/10 | 1,760 | 1,760 | 1,744 | 1,747 | -1.24% | 15,000 | 168億8999万 | -2.4% | 10.3 | 1.41 |
12/09 | 1,800 | 1,803 | 1,766 | 1,769 | -2.53% | 24,800 | 171億269万 | -1.28% | 10.43 | 1.43 |
12/08 | 1,833 | 1,856 | 1,804 | 1,815 | -1.47% | 28,300 | 175億4742万 | +1.28% | 10.71 | 1.47 |
12/05 | 1,857 | 1,865 | 1,810 | 1,842 | -0.75% | 23,200 | 178億845万 | +2.91% | 10.86 | 1.49 |
12/04 | 1,869 | 1,875 | 1,821 | 1,856 | -0.22% | 17,000 | 179億4380万 | +3.98% | 10.95 | 1.5 |
12/03 | 1,821 | 1,870 | 1,820 | 1,860 | +2.14% | 23,300 | 179億8248万 | +4.55% | 10.97 | 1.5 |
12/02 | 1,809 | 1,822 | 1,808 | 1,821 | +0.66% | 21,200 | 176億542万 | +2.77% | 10.74 | 1.47 |
12/01 | 1,795 | 1,832 | 1,790 | 1,809 | +1.17% | 24,600 | 174億8941万 | +2.49% | 10.67 | 1.46 |
11/28 | 1,783 | 1,790 | 1,776 | 1,788 | +0.34% | 9,600 | 172億8638万 | +1.71% | 10.55 | 1.44 |
11/27 | 1,778 | 1,803 | 1,771 | 1,782 | 0% | 15,500 | 172億2837万 | +1.65% | 10.51 | 1.44 |
11/26 | 1,784 | 1,799 | 1,771 | 1,782 | -0.89% | 17,700 | 172億2837万 | +1.95% | 10.51 | 1.44 |
11/25 | 1,850 | 1,850 | 1,750 | 1,798 | -0.99% | 21,200 | 173億8306万 | +3.16% | 10.61 | 1.45 |
11/21 | 1,797 | 1,819 | 1,791 | 1,816 | +0.89% | 11,000 | 175億5708万 | +4.67% | 10.71 | 1.47 |
11/20 | 1,801 | 1,825 | 1,800 | 1,800 | -0.06% | 13,900 | 174億240万 | +4.23% | 10.62 | 1.45 |
11/19 | 1,811 | 1,820 | 1,801 | 1,801 | -0.44% | 17,500 | 174億1206万 | +4.65% | 10.62 | 1.45 |
11/18 | 1,792 | 1,818 | 1,764 | 1,809 | +2.43% | 15,700 | 174億8941万 | +5.48% | 10.67 | 1.46 |
11/17 | 1,792 | 1,809 | 1,763 | 1,766 | -1.45% | 11,700 | 170億7368万 | +3.27% | 10.42 | 1.43 |
11/14 | 1,800 | 1,800 | 1,758 | 1,792 | +0.62% | 19,600 | 173億2505万 | +4.98% | 10.57 | 1.45 |
11/13 | 1,733 | 1,797 | 1,733 | 1,781 | +2.77% | 22,200 | 172億1870万 | +4.46% | 10.5 | 1.44 |
11/12 | 1,766 | 1,775 | 1,731 | 1,733 | -1.87% | 15,600 | 167億5464万 | +1.7% | 10.22 | 1.4 |
11/11 | 1,785 | 1,785 | 1,741 | 1,766 | -0.17% | 10,400 | 170億7368万 | +3.58% | 10.42 | 1.43 |
11/10 | 1,761 | 1,786 | 1,752 | 1,769 | +0.74% | 9,100 | 171億269万 | +3.88% | 10.43 | 1.43 |
11/07 | 1,743 | 1,765 | 1,741 | 1,756 | 0% | 19,800 | 169億7700万 | +3.17% | 10.36 | 1.42 |
11/06 | 1,738 | 1,784 | 1,737 | 1,756 | +0.52% | 28,000 | 169億7700万 | +2.99% | 10.36 | 1.42 |
11/05 | 1,773 | 1,774 | 1,742 | 1,747 | -1.74% | 25,500 | 168億8999万 | +2.22% | 10.3 | 1.41 |
11/04 | 1,797 | 1,811 | 1,778 | 1,778 | -0.28% | 36,800 | 171億8970万 | +3.67% | 10.49 | 1.44 |
10/31 | 1,765 | 1,798 | 1,765 | 1,783 | +1.08% | 36,200 | 172億3804万 | +3.78% | 10.52 | 1.44 |
10/30 | 1,732 | 1,790 | 1,715 | 1,764 | +2.68% | 71,200 | 170億5435万 | +2.5% | 10.4 | 1.42 |
10/29 | 1,705 | 1,728 | 1,689 | 1,718 | +1.72% | 20,800 | 166億962万 | -0.29% | 10.13 | 1.39 |
10/28 | 1,693 | 1,700 | 1,674 | 1,689 | +0.3% | 11,800 | 163億2925万 | -2.26% | 9.96 | 1.36 |
10/27 | 1,674 | 1,718 | 1,652 | 1,684 | +2.06% | 18,100 | 162億8091万 | -2.88% | 9.93 | 1.36 |
10/24 | 1,651 | 1,668 | 1,638 | 1,650 | -0.06% | 14,300 | 159億5220万 | -5.23% | 9.73 | 1.33 |
10/23 | 1,650 | 1,664 | 1,634 | 1,651 | -0.66% | 12,200 | 159億6186万 | -5.55% | 9.74 | 1.33 |
10/22 | 1,646 | 1,669 | 1,646 | 1,662 | +0.97% | 10,200 | 160億6821万 | -5.41% | 9.8 | 1.34 |
10/21 | 1,670 | 1,670 | 1,624 | 1,646 | -0.66% | 10,900 | 159億1352万 | -6.8% | 9.71 | 1.33 |
10/20 | 1,624 | 1,685 | 1,621 | 1,657 | +2.92% | 13,900 | 160億1987万 | -6.54% | 9.77 | 1.34 |
10/17 | 1,615 | 1,660 | 1,536 | 1,610 | -0.12% | 28,700 | 155億6548万 | -9.5% | 9.5 | 1.3 |
10/16 | 1,616 | 1,633 | 1,612 | 1,612 | -2.01% | 18,600 | 155億8481万 | -9.84% | 9.51 | 1.3 |
10/15 | 1,663 | 1,690 | 1,634 | 1,645 | -0.12% | 24,300 | 159億386万 | -8.41% | 9.7 | 1.33 |
10/14 | 1,614 | 1,689 | 1,612 | 1,647 | -1.79% | 28,100 | 159億2319万 | -8.6% | 9.71 | 1.33 |
10/10 | 1,694 | 1,694 | 1,664 | 1,677 | -1.99% | 18,800 | 162億1323万 | -7.3% | 9.89 | 1.35 |
10/09 | 1,740 | 1,743 | 1,711 | 1,711 | -1.44% | 24,300 | 165億4194万 | -5.78% | 10.09 | 1.38 |
10/08 | 1,721 | 1,746 | 1,714 | 1,736 | -0.46% | 16,600 | 167億8364万 | -4.77% | 10.24 | 1.4 |
10/07 | 1,735 | 1,778 | 1,735 | 1,744 | -1.3% | 16,400 | 168億6099万 | -4.6% | 10.29 | 1.41 |
10/06 | 1,761 | 1,777 | 1,750 | 1,767 | +2.67% | 16,100 | 170億8335万 | -3.71% | 10.42 | 1.43 |
10/03 | 1,722 | 1,750 | 1,703 | 1,721 | -1.66% | 43,800 | 166億3862万 | -6.52% | 10.15 | 1.39 |
10/02 | 1,767 | 1,782 | 1,750 | 1,750 | -4.42% | 41,300 | 169億1900万 | -5.35% | 10.32 | 1.41 |
10/01 | 1,854 | 1,854 | 1,830 | 1,831 | -1.24% | 10,500 | 177億210万 | -1.24% | 10.8 | 1.48 |
09/30 | 1,885 | 1,885 | 1,838 | 1,854 | -1.33% | 9,500 | 179億2447万 | -0.11% | 10.94 | 1.5 |
09/29 | 1,899 | 1,899 | 1,850 | 1,879 | +0.54% | 20,000 | 181億6617万 | +1.24% | 11.08 | 1.52 |
09/26 | 1,842 | 1,878 | 1,838 | 1,869 | +0.54% | 10,800 | 180億6949万 | +0.81% | 11.02 | 1.51 |
09/25 | 1,848 | 1,859 | 1,835 | 1,859 | +2.65% | 20,200 | 179億7281万 | +0.32% | 10.97 | 1.5 |
09/24 | 1,842 | 1,842 | 1,804 | 1,811 | -1.68% | 14,800 | 175億874万 | -2.27% | 10.68 | 1.46 |
09/22 | 1,829 | 1,849 | 1,820 | 1,842 | +0.16% | 12,700 | 178億845万 | -0.65% | 10.86 | 1.49 |
09/19 | 1,848 | 1,866 | 1,831 | 1,839 | -0.49% | 14,300 | 177億7945万 | -0.86% | 10.85 | 1.48 |
09/18 | 1,846 | 1,848 | 1,831 | 1,848 | +0.93% | 14,700 | 178億6646万 | -0.32% | 10.9 | 1.49 |
09/17 | 1,852 | 1,869 | 1,830 | 1,831 | -1.93% | 14,500 | 177億210万 | -1.24% | 10.8 | 1.48 |
09/16 | 1,864 | 1,874 | 1,819 | 1,867 | -1.27% | 18,400 | 180億5015万 | +0.7% | 11.01 | 1.51 |
09/12 | 1,900 | 1,900 | 1,859 | 1,891 | +3.73% | 53,400 | 182億8218万 | +2.11% | 11.15 | 1.53 |
09/11 | 1,834 | 1,834 | 1,811 | 1,823 | +0.39% | 14,100 | 176億2476万 | -1.35% | 10.75 | 1.47 |
09/10 | 1,836 | 1,836 | 1,809 | 1,816 | -1.09% | 11,700 | 175億5708万 | -1.73% | 10.71 | 1.47 |
09/09 | 1,810 | 1,844 | 1,810 | 1,836 | +1.1% | 13,900 | 177億5044万 | -0.6% | 10.83 | 1.48 |
09/08 | 1,813 | 1,831 | 1,800 | 1,816 | +1.57% | 13,500 | 175億5708万 | -1.52% | 10.71 | 1.47 |
09/05 | 1,800 | 1,822 | 1,782 | 1,788 | -1.16% | 17,400 | 172億8638万 | -3.04% | 10.55 | 1.44 |
09/04 | 1,837 | 1,837 | 1,801 | 1,809 | -2.22% | 31,300 | 174億8941万 | -1.95% | 10.67 | 1.46 |