株価チャート
2014/08/19～2015/01/19
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 01/19 | 3,560 | 3,610 | 3,500 | 3,560 | 0% | 2,533,400 | 9272億8481万 | -0.06% | 16.15 | 1.13 |
| 01/16 | 3,490 | 3,580 | 3,480 | 3,560 | +0.56% | 3,457,300 | 9272億8481万 | -0.36% | 16.15 | 1.13 |
| 01/15 | 3,460 | 3,580 | 3,460 | 3,540 | +2.61% | 2,640,600 | 9220億7535万 | -1.28% | 16.05 | 1.12 |
| 01/14 | 3,460 | 3,490 | 3,420 | 3,450 | -0.58% | 1,849,200 | 8986億3275万 | -4.11% | 15.65 | 1.09 |
| 01/13 | 3,400 | 3,480 | 3,390 | 3,470 | +1.17% | 2,298,900 | 9038億4222万 | -4.04% | 15.74 | 1.1 |
| 01/09 | 3,470 | 3,490 | 3,390 | 3,430 | -0.87% | 2,052,800 | 8934億2329万 | -5.54% | 15.56 | 1.09 |
| 01/08 | 3,430 | 3,500 | 3,400 | 3,460 | +2.06% | 1,965,800 | 9012億3749万 | -5.08% | 15.69 | 1.1 |
| 01/07 | 3,400 | 3,430 | 3,370 | 3,390 | -0.88% | 1,907,000 | 8830億436万 | -7.28% | 15.37 | 1.07 |
| 01/06 | 3,450 | 3,460 | 3,410 | 3,420 | -2.84% | 2,246,600 | 8908億1856万 | -6.76% | 15.51 | 1.08 |
| 01/05 | 3,510 | 3,550 | 3,480 | 3,520 | -0.28% | 1,170,400 | 9168億6588万 | -4.32% | 15.96 | 1.11 |
| 2014 |
| 12/30 | 3,570 | 3,580 | 3,510 | 3,530 | -0.56% | 938,800 | 9194億7062万 | -4.23% | 16.01 | 1.12 |
| 12/29 | 3,580 | 3,600 | 3,520 | 3,550 | 0% | 1,106,300 | 9246億8008万 | -3.74% | 16.1 | 1.12 |
| 12/26 | 3,500 | 3,560 | 3,500 | 3,550 | +1.43% | 966,500 | 9246億8008万 | -3.79% | 16.1 | 1.12 |
| 12/25 | 3,500 | 3,520 | 3,470 | 3,500 | -0.28% | 1,546,600 | 9116億5642万 | -5.07% | 15.87 | 1.11 |
| 12/24 | 3,590 | 3,600 | 3,490 | 3,510 | -1.68% | 2,319,200 | 9142億6115万 | -4.8% | 15.92 | 1.11 |
| 12/22 | 3,590 | 3,590 | 3,540 | 3,570 | +0.28% | 1,411,700 | 9298億8955万 | -3.23% | 16.19 | 1.13 |
| 12/19 | 3,680 | 3,680 | 3,540 | 3,560 | -0.28% | 2,080,000 | 9272億8481万 | -3.55% | 16.15 | 1.13 |
| 12/18 | 3,610 | 3,640 | 3,550 | 3,570 | +1.42% | 1,646,800 | 9298億8955万 | -3.41% | 16.19 | 1.13 |
| 12/17 | 3,500 | 3,570 | 3,490 | 3,520 | -0.56% | 2,048,600 | 9168億6588万 | -4.89% | 15.96 | 1.11 |
| 12/16 | 3,640 | 3,650 | 3,520 | 3,540 | -4.58% | 2,376,400 | 9220億7535万 | -4.58% | 16.06 | 1.12 |
| 12/15 | 3,740 | 3,770 | 3,690 | 3,710 | -2.11% | 2,123,000 | 9663億5580万 | -0.3% | 16.83 | 1.17 |
| 12/12 | 3,760 | 3,830 | 3,760 | 3,790 | +1.07% | 1,684,300 | 9871億9366万 | +1.69% | 17.19 | 1.2 |
| 12/11 | 3,700 | 3,770 | 3,670 | 3,750 | -0.53% | 1,331,800 | 9767億7473万 | +0.51% | 17.01 | 1.19 |
| 12/10 | 3,780 | 3,800 | 3,740 | 3,770 | -1.31% | 1,400,800 | 9819億8420万 | +0.83% | 17.1 | 1.19 |
| 12/09 | 3,810 | 3,880 | 3,800 | 3,820 | -0.78% | 1,359,700 | 9950億786万 | +2% | 17.33 | 1.21 |
| 12/08 | 3,900 | 3,910 | 3,820 | 3,850 | -0.77% | 1,395,000 | 1兆28億 | +2.75% | 17.46 | 1.22 |
| 12/05 | 3,850 | 3,880 | 3,800 | 3,880 | +0.78% | 1,184,100 | 1兆106億 | +3.69% | 17.6 | 1.23 |
| 12/04 | 3,880 | 3,890 | 3,840 | 3,850 | -0.77% | 1,550,000 | 1兆28億 | +3.05% | 17.46 | 1.22 |
| 12/03 | 3,910 | 3,920 | 3,870 | 3,880 | +0.78% | 1,590,700 | 1兆106億 | +4.05% | 17.6 | 1.23 |
| 12/02 | 3,810 | 3,880 | 3,800 | 3,850 | +1.58% | 2,160,000 | 1兆28億 | +3.47% | 17.46 | 1.22 |
| 12/01 | 3,750 | 3,830 | 3,740 | 3,790 | +1.61% | 2,373,000 | 9871億9366万 | +2.16% | 17.19 | 1.2 |
| 11/28 | 3,720 | 3,740 | 3,680 | 3,730 | +1.08% | 1,557,000 | 9715億6527万 | +0.81% | 16.92 | 1.18 |
| 11/27 | 3,700 | 3,710 | 3,650 | 3,690 | -0.27% | 1,183,200 | 9611億4634万 | -0.03% | 16.74 | 1.17 |
| 11/26 | 3,680 | 3,730 | 3,670 | 3,700 | +0.54% | 1,721,600 | 9637億5107万 | +0.57% | 16.78 | 1.17 |
| 11/25 | 3,660 | 3,700 | 3,640 | 3,680 | +2.22% | 2,217,500 | 9585億4160万 | +0.3% | 16.69 | 1.16 |
| 11/21 | 3,600 | 3,620 | 3,530 | 3,600 | +0.28% | 1,909,500 | 9377億374万 | -1.42% | 16.33 | 1.14 |
| 11/20 | 3,520 | 3,610 | 3,490 | 3,590 | +3.46% | 3,123,700 | 9350億9901万 | -1.37% | 16.28 | 1.14 |
| 11/19 | 3,530 | 3,550 | 3,460 | 3,470 | -1.14% | 3,498,600 | 9038億4222万 | -4.49% | 15.74 | 1.1 |
| 11/18 | 3,580 | 3,620 | 3,480 | 3,510 | -1.4% | 3,507,600 | 9142億6115万 | -3.25% | 15.92 | 1.11 |
| 11/17 | 3,620 | 3,650 | 3,520 | 3,560 | -1.66% | 2,780,900 | 9272億8481万 | -1.82% | 16.15 | 1.13 |
| 11/14 | 3,730 | 3,730 | 3,590 | 3,620 | -1.63% | 2,705,900 | 9429億1321万 | -0.19% | 16.42 | 1.15 |
| 11/13 | 3,700 | 3,720 | 3,610 | 3,680 | -0.27% | 2,571,900 | 9585億4160万 | +1.38% | 16.69 | 1.16 |
| 11/12 | 3,790 | 3,810 | 3,660 | 3,690 | -1.6% | 3,013,800 | 9611億4634万 | +1.6% | 16.74 | 1.17 |
| 11/11 | 3,790 | 3,820 | 3,710 | 3,750 | -1.57% | 2,380,400 | 9767億7473万 | +3.11% | 17.01 | 1.19 |
| 11/10 | 3,840 | 3,870 | 3,780 | 3,810 | -1.55% | 1,447,600 | 9924億313万 | +4.9% | 17.28 | 1.21 |
| 11/07 | 3,920 | 3,920 | 3,870 | 3,870 | -0.26% | 783,400 | 1兆80億 | +6.79% | 17.55 | 1.22 |
| 11/06 | 3,950 | 3,960 | 3,860 | 3,880 | -1.77% | 1,487,100 | 1兆106億 | +7.24% | 17.6 | 1.23 |
| 11/05 | 3,920 | 3,980 | 3,900 | 3,950 | +0.51% | 2,064,200 | 1兆288億 | +9.3% | 17.91 | 1.25 |
| 11/04 | 4,020 | 4,030 | 3,920 | 3,930 | +1.81% | 2,909,800 | 1兆236億 | +8.86% | 17.82 | 1.24 |
| 10/31 | 3,800 | 3,890 | 3,800 | 3,860 | +3.76% | 3,483,000 | 1兆54億 | +7.13% | 17.51 | 1.22 |
| 10/30 | 3,730 | 3,770 | 3,720 | 3,720 | -0.8% | 2,564,200 | 9689億6054万 | +3.45% | 16.87 | 1.18 |
| 10/29 | 3,700 | 3,760 | 3,700 | 3,750 | +2.18% | 1,458,800 | 9767億7473万 | +4.34% | 17.01 | 1.19 |
| 10/28 | 3,680 | 3,680 | 3,630 | 3,670 | -0.27% | 1,068,700 | 9559億3687万 | +2.11% | 16.64 | 1.16 |
| 10/27 | 3,620 | 3,690 | 3,600 | 3,680 | +2.79% | 1,476,400 | 9585億4160万 | +2.34% | 16.69 | 1.16 |
| 10/24 | 3,590 | 3,600 | 3,540 | 3,580 | +1.7% | 1,002,500 | 9324億9428万 | -0.44% | 16.24 | 1.13 |
| 10/23 | 3,480 | 3,560 | 3,450 | 3,520 | +0.28% | 1,193,900 | 9168億6588万 | -2.28% | 15.96 | 1.11 |
| 10/22 | 3,470 | 3,510 | 3,420 | 3,510 | +3.24% | 1,319,500 | 9142億6115万 | -2.72% | 15.92 | 1.11 |
| 10/21 | 3,450 | 3,500 | 3,390 | 3,400 | -1.45% | 1,694,800 | 8856億909万 | -5.97% | 15.42 | 1.08 |
| 10/20 | 3,400 | 3,450 | 3,380 | 3,450 | +6.48% | 1,706,800 | 8986億3275万 | -4.91% | 15.65 | 1.09 |
| 10/17 | 3,300 | 3,350 | 3,240 | 3,240 | -1.82% | 1,571,200 | 8439億3337万 | -10.94% | 14.69 | 1.03 |
| 10/16 | 3,330 | 3,380 | 3,280 | 3,300 | -3.51% | 2,065,000 | 8595億6176万 | -9.69% | 14.97 | 1.04 |
| 10/15 | 3,370 | 3,430 | 3,340 | 3,420 | +1.79% | 1,495,100 | 8908億1856万 | -6.84% | 15.51 | 1.08 |
| 10/14 | 3,380 | 3,420 | 3,340 | 3,360 | -2.89% | 2,280,800 | 8751億9016万 | -8.79% | 15.24 | 1.06 |
| 10/10 | 3,510 | 3,540 | 3,430 | 3,460 | -3.35% | 2,324,900 | 9012億3749万 | -6.49% | 15.69 | 1.1 |
| 10/09 | 3,690 | 3,710 | 3,570 | 3,580 | -2.98% | 1,974,100 | 9324億9428万 | -3.58% | 16.24 | 1.13 |
| 10/08 | 3,660 | 3,720 | 3,650 | 3,690 | -1.07% | 1,601,500 | 9611億4634万 | -0.86% | 16.74 | 1.17 |
| 10/07 | 3,810 | 3,820 | 3,720 | 3,730 | -2.36% | 1,897,500 | 9715億6527万 | +0.21% | 16.92 | 1.18 |
| 10/06 | 3,720 | 3,850 | 3,700 | 3,820 | +5.23% | 2,829,100 | 9950億786万 | +2.66% | 17.33 | 1.21 |
| 10/03 | 3,580 | 3,650 | 3,580 | 3,630 | +0.83% | 1,249,500 | 9455億1794万 | -2.31% | 16.46 | 1.15 |
| 10/02 | 3,650 | 3,670 | 3,600 | 3,600 | -2.96% | 1,904,200 | 9377億374万 | -3.23% | 16.33 | 1.14 |
| 10/01 | 3,810 | 3,820 | 3,710 | 3,710 | -2.11% | 2,114,100 | 9663億5580万 | -0.46% | 16.83 | 1.17 |
| 09/30 | 3,830 | 3,840 | 3,770 | 3,790 | -1.3% | 2,075,500 | 9871億9366万 | +1.58% | 17.19 | 1.2 |
| 09/29 | 3,800 | 3,850 | 3,780 | 3,840 | +2.13% | 1,782,100 | 1兆2億 | +2.92% | 17.42 | 1.22 |
| 09/26 | 3,670 | 3,760 | 3,670 | 3,760 | +1.62% | 1,258,300 | 9793億7947万 | +0.75% | 17.05 | 1.19 |
| 09/25 | 3,680 | 3,700 | 3,650 | 3,700 | +0.82% | 1,037,200 | 9637億5107万 | -0.94% | 16.78 | 1.17 |
| 09/24 | 3,690 | 3,730 | 3,660 | 3,670 | -1.61% | 979,900 | 9559億3687万 | -1.98% | 16.64 | 1.16 |
| 09/22 | 3,710 | 3,770 | 3,710 | 3,730 | +0.27% | 1,462,800 | 9715億6527万 | -0.61% | 16.92 | 1.18 |
| 09/19 | 3,710 | 3,740 | 3,690 | 3,720 | +0.54% | 1,154,400 | 9689億6054万 | -1.04% | 16.87 | 1.18 |
| 09/18 | 3,730 | 3,740 | 3,690 | 3,700 | -0.27% | 1,014,600 | 9637億5107万 | -1.73% | 16.78 | 1.17 |
| 09/17 | 3,670 | 3,740 | 3,670 | 3,710 | +1.09% | 1,233,200 | 9663億5580万 | -1.54% | 16.83 | 1.17 |
| 09/16 | 3,690 | 3,700 | 3,650 | 3,670 | -1.08% | 946,000 | 9559億3687万 | -2.65% | 16.64 | 1.16 |
| 09/12 | 3,730 | 3,740 | 3,690 | 3,710 | -0.27% | 1,517,200 | 9663億5580万 | -1.75% | 16.83 | 1.17 |
| 09/11 | 3,690 | 3,730 | 3,670 | 3,720 | +1.09% | 1,058,800 | 9689億6054万 | -1.54% | 16.87 | 1.18 |
| 09/10 | 3,630 | 3,680 | 3,610 | 3,680 | +0.82% | 1,282,300 | 9585億4160万 | -2.75% | 16.69 | 1.16 |
| 09/09 | 3,730 | 3,750 | 3,640 | 3,650 | -1.88% | 1,673,000 | 9507億2741万 | -3.82% | 16.55 | 1.16 |
| 09/08 | 3,770 | 3,770 | 3,720 | 3,720 | -0.53% | 1,400,200 | 9689億6054万 | -2.29% | 16.87 | 1.18 |
| 09/05 | 3,800 | 3,810 | 3,730 | 3,740 | -0.8% | 1,106,600 | 9741億7000万 | -1.99% | 16.96 | 1.18 |
| 09/04 | 3,790 | 3,790 | 3,740 | 3,770 | -0.53% | 1,484,500 | 9819億8420万 | -1.44% | 17.1 | 1.19 |
| 09/03 | 3,840 | 3,860 | 3,760 | 3,790 | 0% | 1,838,000 | 9871億9366万 | -1.17% | 17.19 | 1.2 |
| 09/02 | 3,720 | 3,790 | 3,700 | 3,790 | +2.16% | 1,754,900 | 9871億9366万 | -1.25% | 17.19 | 1.2 |
| 09/01 | 3,700 | 3,720 | 3,670 | 3,710 | +0.27% | 739,800 | 9663億5580万 | -3.44% | 16.83 | 1.17 |
| 08/29 | 3,710 | 3,750 | 3,690 | 3,700 | 0% | 1,787,000 | 9637億5107万 | -3.92% | 16.78 | 1.17 |
| 08/28 | 3,730 | 3,740 | 3,670 | 3,700 | -0.8% | 1,562,800 | 9637億5107万 | -4.1% | 16.78 | 1.17 |
| 08/27 | 3,770 | 3,780 | 3,710 | 3,730 | -0.8% | 1,729,900 | 9715億6527万 | -3.52% | 16.92 | 1.18 |
| 08/26 | 3,790 | 3,800 | 3,740 | 3,760 | -1.31% | 1,115,900 | 9793億7947万 | -2.84% | 17.05 | 1.19 |
| 08/25 | 3,800 | 3,820 | 3,760 | 3,810 | +0.26% | 1,056,100 | 9924億313万 | -1.68% | 17.28 | 1.21 |
| 08/22 | 3,850 | 3,850 | 3,770 | 3,800 | -1.3% | 1,022,900 | 9897億9840万 | -1.91% | 17.23 | 1.2 |
| 08/21 | 3,840 | 3,850 | 3,800 | 3,850 | 0% | 1,763,800 | 1兆28億 | -0.67% | 17.46 | 1.22 |
| 08/20 | 3,910 | 3,910 | 3,830 | 3,850 | -2.04% | 1,149,100 | 1兆28億 | -0.54% | 17.46 | 1.22 |
| 08/19 | 3,940 | 3,950 | 3,900 | 3,930 | +1.29% | 1,156,800 | 1兆236億 | +1.63% | 17.82 | 1.24 |
