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 | 1,065 | 1,085 | 1,059 | 1,083 | +1.69% | 153,400 | 751億9198万 | -2.61% | 11.25 | 1.03 |
| 01/14 | 1,080 | 1,087 | 1,061 | 1,065 | -2.2% | 172,600 | 739億4225万 | -4.14% | 11.07 | 1.01 |
| 01/13 | 1,072 | 1,093 | 1,071 | 1,089 | -0.55% | 226,600 | 756億856万 | -1.89% | 11.32 | 1.04 |
| 01/09 | 1,105 | 1,125 | 1,090 | 1,095 | -0.64% | 350,300 | 760億2513万 | -1.17% | 11.38 | 1.04 |
| 01/08 | 1,102 | 1,112 | 1,097 | 1,102 | +0.09% | 281,700 | 765億1114万 | -0.36% | 11.45 | 1.05 |
| 01/07 | 1,090 | 1,107 | 1,090 | 1,101 | -0.9% | 145,700 | 764億4171万 | 0% | 11.44 | 1.05 |
| 01/06 | 1,125 | 1,136 | 1,111 | 1,111 | -3.39% | 288,300 | 771億3600万 | +1.28% | 11.54 | 1.06 |
| 01/05 | 1,145 | 1,160 | 1,131 | 1,150 | -0.52% | 179,300 | 798億4375万 | +5.31% | 11.95 | 1.1 |
| 2014 |
| 12/30 | 1,146 | 1,162 | 1,118 | 1,156 | +0.87% | 377,600 | 802億6032万 | +6.45% | 12.01 | 1.1 |
| 12/29 | 1,140 | 1,150 | 1,125 | 1,146 | +0.79% | 329,000 | 795億6603万 | +6.31% | 11.91 | 1.09 |
| 12/26 | 1,118 | 1,139 | 1,115 | 1,137 | +2.25% | 79,500 | 789億4116万 | +6.16% | 11.82 | 1.08 |
| 12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.94% | 115,300 | 772億543万 | +4.41% | 11.56 | 1.06 |
| 12/24 | 1,135 | 1,145 | 1,131 | 1,134 | +1.16% | 166,400 | 787億3288万 | +6.98% | 11.78 | 1.08 |
| 12/22 | 1,143 | 1,144 | 1,105 | 1,121 | -0.88% | 389,000 | 778億3030万 | +6.56% | 11.65 | 1.07 |
| 12/19 | 1,143 | 1,145 | 1,118 | 1,131 | +0.53% | 198,000 | 785億2459万 | +8.02% | 11.75 | 1.08 |
| 12/18 | 1,125 | 1,138 | 1,123 | 1,125 | +1.72% | 249,800 | 781億801万 | +8.07% | 11.69 | 1.07 |
| 12/17 | 1,085 | 1,111 | 1,085 | 1,106 | +1.28% | 357,400 | 767億8885万 | +6.86% | 11.49 | 1.05 |
| 12/16 | 1,092 | 1,107 | 1,086 | 1,092 | -1.8% | 314,100 | 758億1684万 | +5.92% | 11.35 | 1.04 |
| 12/15 | 1,109 | 1,115 | 1,094 | 1,112 | +0.27% | 296,300 | 772億543万 | +8.49% | 11.56 | 1.06 |
| 12/12 | 1,096 | 1,120 | 1,096 | 1,109 | +0.09% | 350,800 | 769億9714万 | +8.83% | 11.52 | 1.06 |
| 12/11 | 1,089 | 1,119 | 1,079 | 1,108 | +0.54% | 545,500 | 769億2771万 | +9.27% | 11.51 | 1.06 |
| 12/10 | 1,100 | 1,118 | 1,095 | 1,102 | -1.78% | 415,400 | 765億1114万 | +9.33% | 11.45 | 1.05 |
| 12/09 | 1,130 | 1,165 | 1,116 | 1,122 | -1.41% | 685,000 | 778億9972万 | +11.98% | 11.66 | 1.07 |
| 12/08 | 1,110 | 1,138 | 1,104 | 1,138 | +7.36% | 812,400 | 790億1059万 | +14.37% | 11.83 | 1.08 |
| 12/05 | 1,065 | 1,066 | 1,046 | 1,060 | +0.09% | 168,800 | 735億9510万 | +7.51% | 11.01 | 1.01 |
| 12/04 | 1,041 | 1,062 | 1,041 | 1,059 | +1.73% | 214,900 | 735億2568万 | +7.95% | 11 | 1.01 |
| 12/03 | 1,036 | 1,050 | 1,029 | 1,041 | +1.07% | 224,700 | 722億7595万 | +6.66% | 10.82 | 0.99 |
| 12/02 | 1,032 | 1,033 | 1,018 | 1,030 | -0.48% | 203,500 | 715億1222万 | +5.97% | 10.7 | 0.98 |
| 12/01 | 1,012 | 1,035 | 1,010 | 1,035 | +4.12% | 340,200 | 718億5937万 | +6.92% | 10.76 | 0.99 |
| 11/28 | 999 | 1,010 | 990 | 994 | +0.4% | 172,900 | 690億1277万 | +3.22% | 10.33 | 0.95 |
| 11/27 | 991 | 997 | 985 | 990 | -1.1% | 161,900 | 687億3505万 | +3.13% | 10.29 | 0.94 |
| 11/26 | 990 | 1,007 | 989 | 1,001 | +1.21% | 366,600 | 694億9877万 | +4.6% | 10.4 | 0.95 |
| 11/25 | 980 | 989 | 972 | 989 | +2.28% | 184,500 | 686億6562万 | +3.67% | 10.28 | 0.94 |
| 11/21 | 977 | 977 | 956 | 967 | +0.21% | 192,800 | 671億3818万 | +1.68% | 10.05 | 0.92 |
| 11/20 | 986 | 988 | 964 | 965 | -1.43% | 149,000 | 669億9932万 | +1.79% | 10.03 | 0.92 |
| 11/19 | 990 | 1,003 | 978 | 979 | -0.1% | 158,900 | 679億7133万 | +3.49% | 10.17 | 0.93 |
| 11/18 | 955 | 987 | 955 | 980 | +2.94% | 171,500 | 680億4076万 | +3.81% | 10.18 | 0.93 |
| 11/17 | 974 | 977 | 949 | 952 | -3.35% | 180,500 | 660億9674万 | +1.06% | 9.89 | 0.91 |
| 11/14 | 997 | 998 | 975 | 985 | -0.1% | 159,400 | 683億8790万 | +4.56% | 10.24 | 0.94 |
| 11/13 | 985 | 988 | 968 | 986 | +0.2% | 204,600 | 684億5733万 | +4.67% | 10.25 | 0.94 |
| 11/12 | 996 | 1,005 | 981 | 984 | -0.51% | 292,300 | 683億1847万 | +4.35% | 10.23 | 0.94 |
| 11/11 | 963 | 991 | 959 | 989 | +3.45% | 399,300 | 686億6562万 | +4.66% | 10.28 | 0.94 |
| 11/10 | 960 | 963 | 954 | 956 | -1.04% | 208,000 | 663億7445万 | +1.27% | 9.93 | 0.91 |
| 11/07 | 962 | 971 | 959 | 966 | +0.31% | 225,600 | 670億6875万 | +2.22% | 10.04 | 0.92 |
| 11/06 | 970 | 982 | 960 | 963 | +0.31% | 254,800 | 668億6046万 | +1.69% | 10.01 | 0.92 |
| 11/05 | 956 | 970 | 956 | 960 | +0.21% | 249,800 | 666億5217万 | +1.27% | 9.98 | 0.91 |
| 11/04 | 977 | 981 | 957 | 958 | +0.63% | 587,400 | 665億1331万 | +0.84% | 9.95 | 0.91 |
| 10/31 | 905 | 954 | 905 | 952 | +5.43% | 642,500 | 660億9674万 | +0.11% | 9.89 | 0.91 |
| 10/30 | 920 | 930 | 894 | 903 | -4.85% | 836,300 | 626億9470万 | -5.25% | 9.38 | 0.86 |
| 10/29 | 925 | 950 | 925 | 949 | +3.15% | 170,800 | 658億8845万 | -0.73% | 9.86 | 0.9 |
| 10/28 | 929 | 929 | 916 | 920 | -1.71% | 87,700 | 638億7500万 | -3.87% | 9.56 | 0.88 |
| 10/27 | 940 | 941 | 931 | 936 | 0% | 142,600 | 649億8587万 | -2.5% | 9.73 | 0.89 |
| 10/24 | 938 | 939 | 929 | 936 | +2.3% | 193,900 | 649億8587万 | -2.6% | 9.73 | 0.89 |
| 10/23 | 929 | 929 | 909 | 915 | -1.19% | 246,700 | 635億2785万 | -4.89% | 9.51 | 0.87 |
| 10/22 | 911 | 926 | 905 | 926 | +3% | 170,600 | 642億9157万 | -3.94% | 9.62 | 0.88 |
| 10/21 | 935 | 936 | 897 | 899 | -4.36% | 277,000 | 624億1698万 | -6.94% | 9.34 | 0.86 |
| 10/20 | 928 | 940 | 921 | 940 | +4.56% | 175,700 | 652億6358万 | -3.09% | 9.77 | 0.9 |
| 10/17 | 903 | 912 | 898 | 899 | -0.88% | 263,400 | 624億1698万 | -7.61% | 9.34 | 0.86 |
| 10/16 | 902 | 914 | 900 | 907 | -1.63% | 302,100 | 629億7241万 | -7.07% | 9.42 | 0.86 |
| 10/15 | 915 | 927 | 911 | 922 | +1.21% | 214,000 | 640億1385万 | -5.82% | 9.58 | 0.88 |
| 10/14 | 908 | 921 | 905 | 911 | -2.36% | 324,000 | 632億5013万 | -7.23% | 9.47 | 0.87 |
| 10/10 | 935 | 948 | 926 | 933 | -3.32% | 282,900 | 647億7758万 | -5.18% | 9.7 | 0.89 |
| 10/09 | 987 | 998 | 965 | 965 | -1.53% | 380,800 | 669億9932万 | -2.23% | 10.03 | 0.92 |
| 10/08 | 972 | 998 | 972 | 980 | -2.2% | 415,300 | 680億4076万 | -0.91% | 10.18 | 0.93 |
| 10/07 | 1,025 | 1,038 | 1,001 | 1,002 | -2.43% | 445,600 | 695億6820万 | +1.21% | 10.41 | 0.95 |
| 10/06 | 1,020 | 1,048 | 1,013 | 1,027 | +4.69% | 926,500 | 713億394万 | +3.84% | 10.67 | 0.98 |
| 10/03 | 973 | 991 | 970 | 981 | +0.82% | 268,500 | 681億1019万 | -0.61% | 10.19 | 0.93 |
| 10/02 | 1,001 | 1,002 | 973 | 973 | -4.7% | 423,700 | 675億5475万 | -1.52% | 10.11 | 0.93 |
| 10/01 | 1,032 | 1,050 | 1,017 | 1,021 | +2.51% | 741,000 | 708億8736万 | +3.34% | 10.61 | 0.97 |
| 09/30 | 1,004 | 1,004 | 991 | 996 | -0.5% | 226,900 | 691億5163万 | +1.01% | 10.35 | 0.95 |
| 09/29 | 1,000 | 1,005 | 996 | 1,001 | +1.32% | 209,900 | 694億9877万 | +1.52% | 10.4 | 0.95 |
| 09/26 | 992 | 996 | 977 | 988 | -1.2% | 233,800 | 685億9619万 | +0.3% | 10.27 | 0.94 |
| 09/25 | 988 | 1,000 | 988 | 1,000 | +1.73% | 289,100 | 694億2934万 | +1.63% | 10.39 | 0.95 |
| 09/24 | 967 | 985 | 962 | 983 | +1.13% | 373,900 | 682億4905万 | +0.1% | 10.21 | 0.94 |
| 09/22 | 984 | 984 | 965 | 972 | -0.61% | 350,500 | 674億8532万 | -0.92% | 10.1 | 0.93 |
| 09/19 | 972 | 981 | 967 | 978 | +1.14% | 432,800 | 679億190万 | -0.2% | 10.16 | 0.93 |
| 09/18 | 967 | 972 | 964 | 967 | +0.42% | 188,500 | 671億3818万 | -1.23% | 10.05 | 0.92 |
| 09/17 | 977 | 981 | 961 | 963 | -1.13% | 262,200 | 668億6046万 | -1.53% | 10.01 | 0.92 |
| 09/16 | 980 | 980 | 967 | 974 | -0.1% | 420,100 | 676億2418万 | -0.2% | 10.12 | 0.93 |
| 09/12 | 981 | 985 | 967 | 975 | -2.01% | 754,300 | 676億9361万 | +0.1% | 10.13 | 0.93 |
| 09/11 | 1,000 | 1,001 | 988 | 995 | -0.6% | 332,700 | 690億8220万 | +2.47% | 10.34 | 0.95 |
| 09/10 | 981 | 1,002 | 981 | 1,001 | +1.32% | 187,100 | 694億9877万 | +3.41% | 10.4 | 0.95 |
| 09/09 | 985 | 990 | 978 | 988 | +0.41% | 324,800 | 685億9619万 | +2.6% | 10.27 | 0.94 |
| 09/08 | 987 | 989 | 977 | 984 | +0.31% | 143,000 | 683億1847万 | +2.5% | 10.23 | 0.94 |
| 09/05 | 992 | 992 | 976 | 981 | +0.1% | 325,200 | 681億1019万 | +2.51% | 10.19 | 0.93 |
| 09/04 | 988 | 998 | 979 | 980 | -1.8% | 311,000 | 680億4076万 | +2.73% | 10.18 | 0.93 |
| 09/03 | 1,009 | 1,009 | 991 | 998 | -0.7% | 352,100 | 692億9049万 | +4.83% | 10.37 | 0.95 |
| 09/02 | 1,005 | 1,017 | 993 | 1,005 | -0.3% | 415,500 | 697億7649万 | +5.9% | 10.44 | 0.96 |
| 09/01 | 988 | 1,012 | 986 | 1,008 | +2.34% | 404,700 | 699億8478万 | +6.55% | 10.47 | 0.96 |
| 08/29 | 971 | 989 | 971 | 985 | -0.1% | 283,000 | 683億8790万 | +4.34% | 10.24 | 0.94 |
| 08/28 | 989 | 989 | 980 | 986 | -0.4% | 177,000 | 684億5733万 | +4.67% | 10.25 | 0.94 |
| 08/27 | 986 | 995 | 981 | 990 | +0.92% | 226,400 | 687億3505万 | +5.32% | 10.29 | 0.94 |
| 08/26 | 986 | 987 | 980 | 981 | -0.1% | 281,100 | 681億1019万 | +4.58% | 10.19 | 0.93 |
| 08/25 | 978 | 987 | 972 | 982 | +0.72% | 273,000 | 681億7962万 | +5.03% | 10.2 | 0.94 |
| 08/22 | 988 | 989 | 971 | 975 | -0.71% | 277,300 | 676億9361万 | +4.5% | 10.13 | 0.93 |
| 08/21 | 969 | 983 | 967 | 982 | +1.97% | 373,000 | 681億7962万 | +5.48% | 10.2 | 0.94 |
| 08/20 | 963 | 967 | 960 | 963 | +0.31% | 156,700 | 668億6046万 | +3.77% | 10.01 | 0.92 |
| 08/19 | 954 | 962 | 954 | 960 | +1.16% | 231,200 | 666億5217万 | +3.67% | 9.98 | 0.91 |
| 08/18 | 945 | 953 | 936 | 949 | -0.21% | 155,300 | 658億8845万 | +2.59% | 9.86 | 0.9 |
| 08/15 | 945 | 952 | 944 | 951 | +0.32% | 145,900 | 660億2731万 | +2.92% | 9.88 | 0.91 |
