株価チャート
2014/09/18～2015/02/18
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 |
| 02/18 | 487 | 489 | 483 | 488 | +0.62% | 1,948,000 | 1761億134万 | +0.62% | 12.36 | 0.69 |
| 02/17 | 479 | 486 | 477 | 485 | +1.04% | 2,365,000 | 1750億1875万 | 0% | 12.29 | 0.69 |
| 02/16 | 476 | 480 | 475 | 480 | +1.48% | 1,652,000 | 1732億1444万 | -1.03% | 12.16 | 0.68 |
| 02/13 | 470 | 474 | 464 | 473 | -0.42% | 4,272,000 | 1706億8839万 | -2.47% | 11.98 | 0.67 |
| 02/12 | 490 | 490 | 474 | 475 | -4.23% | 4,948,000 | 1714億1012万 | -2.26% | 12.03 | 0.67 |
| 02/10 | 488 | 497 | 486 | 496 | +1.64% | 2,870,000 | 1789億8825万 | +2.06% | 12.57 | 0.7 |
| 02/09 | 479 | 488 | 479 | 488 | +2.09% | 2,391,000 | 1761億134万 | +0.21% | 12.36 | 0.69 |
| 02/06 | 477 | 484 | 475 | 478 | +1.06% | 3,212,000 | 1724億9271万 | -1.85% | 12.11 | 0.68 |
| 02/05 | 478 | 480 | 472 | 473 | -1.46% | 2,144,000 | 1706億8839万 | -3.07% | 11.98 | 0.67 |
| 02/04 | 481 | 487 | 477 | 480 | +0.84% | 2,943,000 | 1732億1444万 | -1.84% | 12.16 | 0.68 |
| 02/03 | 499 | 499 | 472 | 476 | -2.06% | 5,340,000 | 1717億7098万 | -2.86% | 12.06 | 0.67 |
| 02/02 | 486 | 492 | 483 | 486 | -1.42% | 2,133,000 | 1753億7962万 | -1.02% | 12.31 | 0.69 |
| 01/30 | 497 | 500 | 487 | 493 | -0.2% | 2,158,000 | 1779億566万 | +0.41% | 12.49 | 0.7 |
| 01/29 | 494 | 501 | 491 | 494 | -1.2% | 1,961,000 | 1782億6652万 | +0.61% | 12.52 | 0.7 |
| 01/28 | 492 | 503 | 491 | 500 | +1.01% | 1,690,000 | 1804億3171万 | +1.83% | 12.67 | 0.71 |
| 01/27 | 488 | 496 | 486 | 495 | +2.06% | 1,376,000 | 1786億2739万 | +1.23% | 12.54 | 0.7 |
| 01/26 | 483 | 487 | 479 | 485 | 0% | 1,843,000 | 1750億1875万 | -0.61% | 12.29 | 0.69 |
| 01/23 | 482 | 488 | 482 | 485 | +1.46% | 1,957,000 | 1750億1875万 | -0.21% | 12.29 | 0.69 |
| 01/22 | 471 | 478 | 471 | 478 | +1.27% | 3,016,000 | 1724億9271万 | -1.24% | 12.11 | 0.68 |
| 01/21 | 479 | 479 | 466 | 472 | -4.45% | 5,350,000 | 1703億2753万 | -2.07% | 11.96 | 0.67 |
| 01/20 | 487 | 495 | 486 | 494 | +2.07% | 1,651,000 | 1782億6652万 | +2.49% | 12.52 | 0.7 |
| 01/19 | 481 | 486 | 481 | 484 | +0.62% | 1,577,000 | 1746億5789万 | +0.83% | 12.26 | 0.68 |
| 01/16 | 482 | 484 | 475 | 481 | -1.84% | 2,968,000 | 1735億7530万 | +0.21% | 12.19 | 0.68 |
| 01/15 | 491 | 496 | 483 | 490 | +0.82% | 3,128,000 | 1768億2307万 | +2.3% | 12.41 | 0.69 |
| 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 |
