株価チャート
2014/08/14～2015/01/14
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 |
| 01/14 | 485 | 490 | 481 | 486 | 0% | 4,039,000 | 1753億7962万 | +1.67% | 12.31 | 0.69 |
| 01/13 | 481 | 486 | 477 | 486 | -1.62% | 3,070,000 | 1753億7962万 | +1.89% | 12.31 | 0.69 |
| 01/09 | 499 | 501 | 491 | 494 | -0.2% | 2,275,000 | 1782億6652万 | +3.78% | 12.52 | 0.7 |
| 01/08 | 490 | 497 | 490 | 495 | +1.85% | 1,949,000 | 1786億2739万 | +4.21% | 12.54 | 0.7 |
| 01/07 | 474 | 490 | 474 | 486 | +0.83% | 2,428,000 | 1753億7962万 | +2.75% | 12.31 | 0.69 |
| 01/06 | 488 | 490 | 482 | 482 | -3.98% | 2,939,000 | 1739億3616万 | +2.34% | 12.21 | 0.68 |
| 01/05 | 502 | 508 | 499 | 502 | +0.4% | 2,645,000 | 1811億5343万 | +7.04% | 12.72 | 0.71 |
| 2014 |
| 12/30 | 500 | 505 | 497 | 500 | -0.2% | 1,645,000 | 1804億3171万 | +7.07% | 13.22 | 0.74 |
| 12/29 | 504 | 505 | 494 | 501 | 0% | 1,883,000 | 1807億9257万 | +7.97% | 13.25 | 0.74 |
| 12/26 | 499 | 503 | 498 | 501 | +0.2% | 1,913,000 | 1807億9257万 | +8.68% | 13.25 | 0.74 |
| 12/25 | 504 | 507 | 497 | 500 | 0% | 1,751,000 | 1804億3171万 | +9.17% | 13.22 | 0.74 |
| 12/24 | 500 | 509 | 498 | 500 | +1.01% | 3,128,000 | 1804億3171万 | +9.65% | 13.22 | 0.74 |
| 12/22 | 493 | 495 | 489 | 495 | 0% | 2,948,000 | 1786億2739万 | +9.27% | 13.09 | 0.73 |
| 12/19 | 490 | 495 | 484 | 495 | +3.34% | 4,728,000 | 1786億2739万 | +9.76% | 13.09 | 0.73 |
| 12/18 | 475 | 484 | 475 | 479 | +2.79% | 4,104,000 | 1728億5357万 | +6.44% | 12.67 | 0.71 |
| 12/17 | 464 | 479 | 464 | 466 | +0.65% | 5,964,000 | 1681億6235万 | +4.02% | 12.32 | 0.69 |
| 12/16 | 453 | 466 | 452 | 463 | +7.42% | 10,158,000 | 1670億7976万 | +3.35% | 12.24 | 0.68 |
| 12/15 | 437 | 438 | 431 | 431 | -2.05% | 1,971,000 | 1555億3213万 | -3.79% | 11.4 | 0.64 |
| 12/12 | 437 | 444 | 437 | 440 | +0.23% | 4,264,000 | 1587億7990万 | -2% | 11.64 | 0.65 |
| 12/11 | 437 | 441 | 434 | 439 | -2.01% | 1,609,000 | 1584億1904万 | -2.44% | 11.61 | 0.65 |
| 12/10 | 455 | 458 | 444 | 448 | -2.61% | 2,135,000 | 1616億6681万 | -0.88% | 11.85 | 0.66 |
| 12/09 | 459 | 465 | 457 | 460 | -1.71% | 1,622,000 | 1659億9717万 | +1.77% | 12.16 | 0.68 |
| 12/08 | 470 | 470 | 463 | 468 | -0.21% | 1,728,000 | 1688億8408万 | +3.54% | 12.38 | 0.69 |
| 12/05 | 465 | 470 | 463 | 469 | 0% | 1,309,000 | 1692億4494万 | +3.99% | 12.4 | 0.69 |
| 12/04 | 474 | 474 | 466 | 469 | +0.64% | 2,489,000 | 1692億4494万 | +4.22% | 12.4 | 0.69 |
| 12/03 | 461 | 472 | 461 | 466 | +2.19% | 4,228,000 | 1681億6235万 | +3.56% | 12.32 | 0.69 |
| 12/02 | 454 | 457 | 450 | 456 | +0.66% | 2,152,000 | 1645億5371万 | +1.33% | 12.06 | 0.67 |
| 12/01 | 449 | 455 | 448 | 453 | +1.8% | 2,881,000 | 1634億7112万 | +0.44% | 11.98 | 0.67 |
| 11/28 | 445 | 448 | 443 | 445 | +0.68% | 1,838,000 | 1605億8422万 | -1.55% | 11.77 | 0.66 |
| 11/27 | 449 | 450 | 440 | 442 | -1.56% | 2,606,000 | 1595億163万 | -2.43% | 11.69 | 0.65 |
| 11/26 | 442 | 452 | 441 | 449 | +2.51% | 3,955,000 | 1620億2767万 | -0.88% | 11.87 | 0.66 |
| 11/25 | 436 | 440 | 435 | 438 | +2.34% | 3,779,000 | 1580億5817万 | -3.52% | 11.58 | 0.65 |
| 11/21 | 433 | 436 | 426 | 428 | -0.7% | 4,173,000 | 1544億4954万 | -5.73% | 11.32 | 0.63 |
| 11/20 | 433 | 434 | 430 | 431 | -0.23% | 1,944,000 | 1555億3213万 | -5.07% | 11.4 | 0.64 |
| 11/19 | 433 | 435 | 427 | 432 | -0.69% | 3,508,000 | 1558億9299万 | -5.26% | 11.42 | 0.64 |
| 11/18 | 436 | 438 | 432 | 435 | +0.69% | 2,962,000 | 1569億7558万 | -4.81% | 11.5 | 0.64 |
| 11/17 | 449 | 450 | 430 | 432 | -4.21% | 4,663,000 | 1558億9299万 | -5.88% | 11.42 | 0.64 |
| 11/14 | 446 | 453 | 446 | 451 | 0% | 3,648,000 | 1627億4940万 | -2.17% | 11.93 | 0.67 |
| 11/13 | 449 | 454 | 444 | 451 | +0.67% | 3,096,000 | 1627億4940万 | -2.59% | 11.93 | 0.67 |
| 11/12 | 460 | 461 | 446 | 448 | -2.61% | 4,764,000 | 1616億6681万 | -3.66% | 11.85 | 0.66 |
| 11/11 | 457 | 461 | 452 | 460 | +0.22% | 2,859,000 | 1659億9717万 | -1.71% | 12.16 | 0.68 |
| 11/10 | 456 | 460 | 456 | 459 | -0.65% | 1,320,000 | 1656億3631万 | -2.34% | 12.14 | 0.68 |
| 11/07 | 465 | 467 | 456 | 462 | -0.86% | 3,190,000 | 1667億1890万 | -2.12% | 12.22 | 0.68 |
| 11/06 | 473 | 476 | 464 | 466 | -1.06% | 2,571,000 | 1681億6235万 | -1.69% | 12.32 | 0.69 |
| 11/05 | 463 | 472 | 463 | 471 | +0.43% | 2,578,000 | 1699億6667万 | -1.05% | 12.46 | 0.7 |
| 11/04 | 483 | 485 | 467 | 469 | +2.18% | 4,476,000 | 1692億4494万 | -2.09% | 12.4 | 0.69 |
| 10/31 | 448 | 463 | 439 | 459 | +3.38% | 6,337,000 | 1656億3631万 | -4.57% | 12.14 | 0.68 |
| 10/30 | 446 | 450 | 443 | 444 | -0.22% | 5,212,000 | 1602億2335万 | -8.26% | 11.74 | 0.66 |
| 10/29 | 446 | 447 | 436 | 445 | -0.22% | 5,336,000 | 1605億8422万 | -8.62% | 11.77 | 0.66 |
| 10/28 | 450 | 452 | 441 | 446 | -7.85% | 8,330,000 | 1609億4508万 | -8.98% | 11.79 | 0.66 |
| 10/27 | 479 | 484 | 478 | 484 | +1.68% | 1,663,000 | 1746億5789万 | -2.02% | 12.8 | 0.71 |
| 10/24 | 484 | 485 | 473 | 476 | 0% | 2,420,000 | 1717億7098万 | -4.03% | 12.59 | 0.7 |
| 10/23 | 472 | 480 | 471 | 476 | +0.21% | 2,863,000 | 1717億7098万 | -4.42% | 12.59 | 0.7 |
| 10/22 | 460 | 477 | 458 | 475 | +6.74% | 6,163,000 | 1714億1012万 | -5% | 12.56 | 0.7 |
| 10/21 | 457 | 458 | 444 | 445 | -2.41% | 2,332,000 | 1605億8422万 | -11.53% | 11.77 | 0.66 |
| 10/20 | 450 | 457 | 450 | 456 | +3.4% | 3,070,000 | 1645億5371万 | -10.06% | 12.06 | 0.67 |
| 10/17 | 447 | 450 | 438 | 441 | -1.12% | 2,886,000 | 1591億4076万 | -13.53% | 11.66 | 0.65 |
| 10/16 | 454 | 455 | 443 | 446 | -4.29% | 3,055,000 | 1609億4508万 | -13.23% | 11.79 | 0.66 |
| 10/15 | 465 | 470 | 459 | 466 | +0.43% | 2,570,000 | 1681億6235万 | -9.86% | 12.32 | 0.69 |
| 10/14 | 463 | 469 | 462 | 464 | -3.13% | 2,009,000 | 1674億4062万 | -10.6% | 12.27 | 0.68 |
| 10/10 | 475 | 481 | 474 | 479 | -1.24% | 3,359,000 | 1728億5357万 | -8.06% | 12.67 | 0.71 |
| 10/09 | 499 | 500 | 484 | 485 | -2.81% | 2,237,000 | 1750億1875万 | -7.27% | 12.83 | 0.72 |
| 10/08 | 494 | 501 | 493 | 499 | -0.6% | 2,023,000 | 1800億7084万 | -4.95% | 13.2 | 0.74 |
| 10/07 | 517 | 520 | 502 | 502 | -3.65% | 3,352,000 | 1811億5343万 | -4.38% | 13.28 | 0.74 |
| 10/06 | 516 | 523 | 514 | 521 | +2.36% | 2,087,000 | 1880億984万 | -0.95% | 13.78 | 0.77 |
| 10/03 | 502 | 509 | 499 | 509 | +0.59% | 2,106,000 | 1836億7948万 | -3.05% | 13.46 | 0.75 |
| 10/02 | 509 | 514 | 505 | 506 | -2.32% | 2,554,000 | 1825億9689万 | -3.62% | 13.38 | 0.75 |
| 10/01 | 531 | 531 | 517 | 518 | -1.89% | 1,537,000 | 1869億2725万 | -1.52% | 13.7 | 0.76 |
| 09/30 | 533 | 533 | 525 | 528 | -0.94% | 1,852,000 | 1905億3588万 | +0.38% | 14.04 | 0.78 |
| 09/29 | 529 | 535 | 524 | 533 | +1.52% | 1,885,000 | 1923億4020万 | +1.52% | 14.17 | 0.79 |
| 09/26 | 520 | 530 | 518 | 525 | -0.94% | 1,645,000 | 1894億5329万 | +0.19% | 13.96 | 0.78 |
| 09/25 | 527 | 530 | 524 | 530 | +1.73% | 1,453,000 | 1912億5761万 | +1.34% | 14.09 | 0.79 |
| 09/24 | 521 | 528 | 518 | 521 | -0.95% | 1,582,000 | 1880億984万 | -0.19% | 13.85 | 0.77 |
| 09/22 | 530 | 532 | 523 | 526 | -1.13% | 1,912,000 | 1898億1415万 | +0.77% | 13.98 | 0.78 |
| 09/19 | 530 | 536 | 512 | 532 | -1.48% | 6,756,000 | 1919億7933万 | +2.11% | 14.14 | 0.79 |
| 09/18 | 535 | 543 | 532 | 540 | +1.69% | 1,746,000 | 1948億6624万 | +3.85% | 14.36 | 0.8 |
| 09/17 | 535 | 535 | 528 | 531 | -0.38% | 1,107,000 | 1916億1847万 | +2.51% | 14.12 | 0.79 |
| 09/16 | 534 | 540 | 532 | 533 | -0.56% | 1,594,000 | 1923億4020万 | +3.09% | 14.17 | 0.79 |
| 09/12 | 536 | 542 | 532 | 536 | -0.37% | 3,677,000 | 1934億2279万 | +4.08% | 14.25 | 0.8 |
| 09/11 | 540 | 542 | 535 | 538 | +0.19% | 1,552,000 | 1941億4452万 | +4.87% | 14.3 | 0.8 |
| 09/10 | 529 | 538 | 528 | 537 | +0.37% | 1,743,000 | 1937億8365万 | +5.09% | 14.28 | 0.8 |
| 09/09 | 535 | 537 | 528 | 535 | +0.94% | 1,881,000 | 1930億6193万 | +4.9% | 14.22 | 0.79 |
| 09/08 | 524 | 532 | 524 | 530 | +2.12% | 2,174,000 | 1912億5761万 | +4.33% | 14.09 | 0.79 |
| 09/05 | 526 | 529 | 517 | 519 | -0.38% | 1,345,000 | 1872億8811万 | +2.37% | 13.8 | 0.77 |
| 09/04 | 527 | 527 | 518 | 521 | -0.57% | 2,015,000 | 1880億984万 | +2.76% | 13.85 | 0.77 |
| 09/03 | 534 | 537 | 523 | 524 | -0.57% | 2,614,000 | 1890億9243万 | +3.35% | 13.93 | 0.78 |
| 09/02 | 512 | 531 | 512 | 527 | +2.93% | 3,135,000 | 1901億7502万 | +3.94% | 14.01 | 0.78 |
| 09/01 | 513 | 518 | 510 | 512 | +0.59% | 1,745,000 | 1847億6207万 | +1.19% | 13.61 | 0.76 |
| 08/29 | 507 | 510 | 504 | 509 | -0.39% | 1,269,000 | 1836億7948万 | +0.39% | 13.53 | 0.76 |
| 08/28 | 511 | 513 | 507 | 511 | -0.58% | 840,000 | 1844億120万 | +0.79% | 13.59 | 0.76 |
| 08/27 | 513 | 516 | 509 | 514 | +0.19% | 1,054,000 | 1854億8379万 | +1.38% | 13.67 | 0.76 |
| 08/26 | 515 | 516 | 511 | 513 | -0.58% | 1,378,000 | 1851億2293万 | +1.18% | 13.64 | 0.76 |
| 08/25 | 516 | 517 | 509 | 516 | +0.78% | 1,240,000 | 1862億552万 | +1.78% | 13.72 | 0.77 |
| 08/22 | 517 | 517 | 509 | 512 | -0.19% | 1,269,000 | 1847億6207万 | +0.99% | 13.61 | 0.76 |
| 08/21 | 511 | 516 | 511 | 513 | +1.18% | 1,805,000 | 1851億2293万 | +1.18% | 13.64 | 0.76 |
| 08/20 | 511 | 514 | 507 | 507 | +0.4% | 1,579,000 | 1829億5775万 | 0% | 13.48 | 0.75 |
| 08/19 | 508 | 510 | 503 | 505 | +0.8% | 1,612,000 | 1822億3602万 | -0.39% | 13.43 | 0.75 |
| 08/18 | 500 | 503 | 498 | 501 | -0.4% | 1,073,000 | 1807億9257万 | -1.38% | 13.32 | 0.74 |
| 08/15 | 505 | 505 | 500 | 503 | -0.79% | 1,108,000 | 1815億1430万 | -0.98% | 13.37 | 0.75 |
| 08/14 | 506 | 509 | 501 | 507 | +1.4% | 1,499,000 | 1829億5775万 | -0.39% | 13.48 | 0.75 |
