株価チャート
2014/08/26～2015/01/26
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 |
| 01/26 | 650 | 664 | 648 | 662 | +0.3% | 666,700 | 1111億1262万 | -1.49% | 21.68 | 1.02 |
| 01/23 | 653 | 660 | 645 | 660 | +2.64% | 1,472,900 | 1107億7693万 | -1.93% | 21.61 | 1.01 |
| 01/22 | 645 | 647 | 636 | 643 | -0.16% | 719,800 | 1079億2359万 | -4.46% | 21.06 | 0.99 |
| 01/21 | 653 | 653 | 638 | 644 | -1.98% | 1,224,500 | 1080億9143万 | -4.45% | 21.09 | 0.99 |
| 01/20 | 646 | 658 | 642 | 657 | +2.02% | 918,800 | 1102億7340万 | -2.81% | 21.52 | 1.01 |
| 01/19 | 649 | 653 | 640 | 644 | +0.31% | 748,200 | 1080億9143万 | -4.87% | 21.09 | 0.99 |
| 01/16 | 639 | 643 | 631 | 642 | -0.93% | 1,249,900 | 1077億5574万 | -5.45% | 21.02 | 0.99 |
| 01/15 | 639 | 650 | 636 | 648 | +1.89% | 1,041,800 | 1087億6281万 | -4.85% | 21.22 | 1 |
| 01/14 | 651 | 651 | 633 | 636 | -2.3% | 1,352,100 | 1067億4868万 | -6.74% | 20.83 | 0.98 |
| 01/13 | 660 | 660 | 641 | 651 | -2.54% | 1,548,300 | 1092億6634万 | -4.69% | 21.32 | 1 |
| 01/09 | 681 | 683 | 664 | 668 | -0.89% | 1,281,300 | 1121億1968万 | -2.2% | 21.88 | 1.03 |
| 01/08 | 678 | 681 | 671 | 674 | +0.45% | 1,168,800 | 1131億2675万 | -1.17% | 22.07 | 1.03 |
| 01/07 | 671 | 680 | 670 | 671 | -1.03% | 1,500,300 | 1126億2321万 | -1.47% | 21.97 | 1.03 |
| 01/06 | 688 | 691 | 677 | 678 | -3.56% | 1,616,600 | 1137億9812万 | -0.15% | 22.2 | 1.04 |
| 01/05 | 701 | 711 | 693 | 703 | +0.14% | 1,217,500 | 1179億9422万 | +3.84% | 23.02 | 1.08 |
| 2014 |
| 12/30 | 701 | 711 | 698 | 702 | +0.14% | 1,732,600 | 1178億2637万 | +4.15% | 22.99 | 1.08 |
| 12/29 | 718 | 718 | 694 | 701 | -1.13% | 1,907,100 | 1176億5853万 | +4.47% | 22.96 | 1.08 |
| 12/26 | 705 | 722 | 705 | 709 | 0% | 1,936,400 | 1190億128万 | +6.14% | 23.22 | 1.09 |
| 12/25 | 718 | 727 | 703 | 709 | -1.8% | 3,773,500 | 1190億128万 | +6.62% | 23.22 | 1.09 |
| 12/24 | 755 | 785 | 689 | 722 | -3.48% | 16,799,200 | 1211億8325万 | +9.06% | 23.64 | 1.11 |
| 12/22 | 705 | 775 | 697 | 748 | +10.81% | 23,254,100 | 1255億4719万 | +13.68% | 24.5 | 1.15 |
| 12/19 | 674 | 683 | 669 | 675 | +1.35% | 1,556,300 | 1132億9459万 | +3.37% | 22.11 | 1.04 |
| 12/18 | 659 | 675 | 658 | 666 | +3.1% | 1,344,600 | 1117億8400万 | +2.15% | 21.81 | 1.02 |
| 12/17 | 647 | 653 | 640 | 646 | -0.46% | 1,021,100 | 1084億2712万 | -0.62% | 21.16 | 0.99 |
| 12/16 | 662 | 664 | 646 | 649 | -2.99% | 1,011,300 | 1089億3065万 | -0.15% | 21.25 | 1 |
| 12/15 | 663 | 673 | 660 | 669 | 0% | 1,112,500 | 1122億8753万 | +3.08% | 21.91 | 1.03 |
| 12/12 | 674 | 681 | 668 | 669 | -0.3% | 1,218,200 | 1122億8753万 | +3.4% | 21.91 | 1.03 |
| 12/11 | 678 | 678 | 666 | 671 | -1.9% | 834,000 | 1126億2321万 | +4.03% | 21.97 | 1.03 |
| 12/10 | 697 | 697 | 681 | 684 | -2.43% | 1,073,800 | 1148億518万 | +6.38% | 22.4 | 1.05 |
| 12/09 | 691 | 707 | 690 | 701 | +1.59% | 2,046,200 | 1176億5853万 | +9.53% | 22.96 | 1.08 |
| 12/08 | 699 | 699 | 686 | 690 | +0.58% | 1,404,300 | 1158億1225万 | +8.66% | 22.6 | 1.06 |
| 12/05 | 669 | 686 | 665 | 686 | +2.69% | 1,842,800 | 1151億4087万 | +8.89% | 22.47 | 1.05 |
| 12/04 | 664 | 669 | 661 | 668 | +0.91% | 1,052,300 | 1121億1968万 | +6.88% | 21.88 | 1.03 |
| 12/03 | 653 | 665 | 653 | 662 | +1.38% | 1,329,800 | 1111億1262万 | +6.77% | 21.68 | 1.02 |
| 12/02 | 650 | 655 | 644 | 653 | -0.31% | 1,000,800 | 1096億203万 | +6.01% | 21.38 | 1 |
| 12/01 | 644 | 655 | 644 | 655 | +1.87% | 1,522,800 | 1099億3771万 | +6.85% | 21.45 | 1.01 |
| 11/28 | 625 | 644 | 625 | 643 | +3.04% | 1,939,800 | 1079億2359万 | +5.58% | 21.06 | 0.99 |
| 11/27 | 624 | 628 | 616 | 624 | -0.16% | 1,006,900 | 1047億3455万 | +2.8% | 20.43 | 0.96 |
| 11/26 | 624 | 628 | 620 | 625 | 0% | 875,700 | 1049億240万 | +3.48% | 20.47 | 0.96 |
| 11/25 | 630 | 631 | 622 | 625 | -0.16% | 1,276,600 | 1049億240万 | +3.82% | 20.47 | 0.96 |
| 11/21 | 620 | 628 | 607 | 626 | +0.81% | 1,665,800 | 1050億7024万 | +4.51% | 20.5 | 0.96 |
| 11/20 | 631 | 631 | 621 | 621 | -1.43% | 704,800 | 1042億3102万 | +4.19% | 20.34 | 0.95 |
| 11/19 | 633 | 638 | 630 | 630 | -0.47% | 833,700 | 1057億4162万 | +5.88% | 20.63 | 0.97 |
| 11/18 | 621 | 634 | 620 | 633 | +1.77% | 870,700 | 1062億4515万 | +6.93% | 20.73 | 0.97 |
| 11/17 | 638 | 639 | 618 | 622 | -2.35% | 1,273,500 | 1043億9887万 | +5.25% | 20.37 | 0.96 |
| 11/14 | 642 | 642 | 628 | 637 | +0.16% | 1,320,000 | 1069億1652万 | +7.97% | 20.86 | 0.98 |
| 11/13 | 626 | 641 | 625 | 636 | +1.27% | 1,267,500 | 1067億4868万 | +7.98% | 20.83 | 0.98 |
| 11/12 | 640 | 642 | 626 | 628 | -1.41% | 1,419,200 | 1054億593万 | +6.62% | 20.57 | 0.96 |
| 11/11 | 628 | 640 | 623 | 637 | +1.43% | 1,403,200 | 1069億1652万 | +7.78% | 20.86 | 0.98 |
| 11/10 | 613 | 630 | 605 | 628 | +2.61% | 1,298,500 | 1054億593万 | +6.44% | 20.57 | 0.96 |
| 11/07 | 620 | 625 | 608 | 612 | -1.13% | 1,782,600 | 1027億2043万 | +3.73% | 20.04 | 0.94 |
| 11/06 | 626 | 635 | 617 | 619 | -1.75% | 2,149,800 | 1038億9534万 | +4.74% | 20.27 | 0.95 |
| 11/05 | 601 | 633 | 600 | 630 | +4.3% | 3,794,300 | 1057億4162万 | +6.42% | 20.63 | 0.97 |
| 11/04 | 596 | 619 | 595 | 604 | +4.32% | 2,988,400 | 1013億7768万 | +1.85% | 19.78 | 0.93 |
| 10/31 | 563 | 581 | 559 | 579 | +3.76% | 1,229,800 | 971億8158万 | -2.53% | 18.96 | 0.89 |
| 10/30 | 563 | 569 | 558 | 558 | -1.24% | 1,078,800 | 936億5686万 | -6.38% | 18.27 | 0.86 |
| 10/29 | 561 | 573 | 561 | 565 | +1.07% | 1,420,600 | 948億3177万 | -5.52% | 18.5 | 0.87 |
| 10/28 | 549 | 560 | 546 | 559 | +1.82% | 2,020,700 | 938億2470万 | -6.83% | 18.31 | 0.86 |
| 10/27 | 568 | 570 | 547 | 549 | -3.51% | 2,856,000 | 921億4627万 | -8.8% | 17.98 | 0.84 |
| 10/24 | 585 | 587 | 566 | 569 | -1.04% | 1,292,300 | 955億314万 | -5.79% | 18.63 | 0.87 |
| 10/23 | 571 | 585 | 566 | 575 | +0.52% | 1,112,200 | 965億1021万 | -4.96% | 18.83 | 0.88 |
| 10/22 | 567 | 573 | 560 | 572 | +2.69% | 1,812,300 | 960億667万 | -5.61% | 18.73 | 0.88 |
| 10/21 | 580 | 582 | 554 | 557 | -4.79% | 1,992,400 | 934億8902万 | -8.39% | 18.24 | 0.86 |
| 10/20 | 562 | 590 | 561 | 585 | +7.93% | 2,788,900 | 981億8864万 | -3.94% | 19.16 | 0.9 |
| 10/17 | 555 | 561 | 541 | 542 | -2.87% | 1,929,000 | 909億7136万 | -11% | 17.75 | 0.83 |
| 10/16 | 571 | 571 | 556 | 558 | -3.79% | 1,463,500 | 936億5686万 | -8.67% | 18.27 | 0.86 |
| 10/15 | 585 | 593 | 574 | 580 | +0.35% | 1,706,700 | 973億4943万 | -5.23% | 18.99 | 0.89 |
| 10/14 | 579 | 590 | 577 | 578 | -2.86% | 1,216,900 | 970億1374万 | -5.71% | 18.93 | 0.89 |
| 10/10 | 599 | 600 | 586 | 595 | -1.65% | 1,849,900 | 998億6708万 | -2.94% | 19.49 | 0.91 |
| 10/09 | 623 | 625 | 605 | 605 | -1.94% | 1,185,900 | 1015億4552万 | -1.14% | 19.81 | 0.93 |
| 10/08 | 615 | 620 | 610 | 617 | -2.68% | 1,502,400 | 1035億5965万 | +0.98% | 20.21 | 0.95 |
| 10/07 | 651 | 652 | 632 | 634 | -3.35% | 2,156,600 | 1064億1299万 | +4.11% | 20.76 | 0.97 |
| 10/06 | 640 | 660 | 639 | 656 | +4.29% | 2,287,300 | 1101億556万 | +8.61% | 21.48 | 1.01 |
| 10/03 | 620 | 634 | 618 | 629 | +0.8% | 1,790,500 | 1055億7377万 | +5.18% | 20.6 | 0.97 |
| 10/02 | 638 | 640 | 621 | 624 | -2.8% | 2,508,100 | 1047億3455万 | +5.05% | 20.43 | 0.96 |
| 10/01 | 650 | 654 | 639 | 642 | -0.77% | 2,100,300 | 1077億5574万 | +9% | 21.02 | 0.99 |
| 09/30 | 655 | 656 | 638 | 647 | -1.67% | 2,237,600 | 1085億9496万 | +10.79% | 21.19 | 0.99 |
| 09/29 | 631 | 673 | 631 | 658 | +5.79% | 4,766,800 | 1104億4125万 | +13.64% | 21.55 | 1.01 |
| 09/26 | 611 | 624 | 608 | 622 | +0.65% | 1,316,100 | 1043億9887万 | +8.55% | 20.37 | 0.96 |
| 09/25 | 620 | 622 | 615 | 618 | +0.65% | 922,800 | 1037億2749万 | +8.8% | 20.24 | 0.95 |
| 09/24 | 606 | 615 | 605 | 614 | +1.15% | 1,072,500 | 1030億5612万 | +8.87% | 20.11 | 0.94 |
| 09/22 | 612 | 612 | 599 | 607 | -0.65% | 1,427,600 | 1018億8121万 | +8.59% | 19.88 | 0.93 |
| 09/19 | 608 | 614 | 607 | 611 | +0.83% | 1,776,700 | 1025億5258万 | +10.09% | 20.01 | 0.94 |
| 09/18 | 601 | 610 | 599 | 606 | +1.51% | 1,398,800 | 1017億1337万 | +9.98% | 19.85 | 0.93 |
| 09/17 | 603 | 605 | 590 | 597 | -1% | 1,823,600 | 1002億277万 | +9.14% | 19.55 | 0.92 |
| 09/16 | 606 | 613 | 601 | 603 | 0% | 1,447,100 | 1012億983万 | +11.05% | 19.75 | 0.93 |
| 09/12 | 596 | 607 | 595 | 603 | +0.67% | 3,048,000 | 1012億983万 | +12.08% | 19.75 | 0.93 |
| 09/11 | 594 | 599 | 589 | 599 | +1.7% | 1,868,200 | 1005億3846万 | +12.38% | 19.62 | 0.92 |
| 09/10 | 582 | 591 | 581 | 589 | +0.51% | 1,064,700 | 988億6002万 | +11.34% | 19.29 | 0.9 |
| 09/09 | 588 | 593 | 585 | 586 | -0.68% | 1,374,500 | 983億5649万 | +11.62% | 19.19 | 0.9 |
| 09/08 | 596 | 601 | 589 | 590 | +0.34% | 2,426,100 | 990億2786万 | +13.24% | 19.32 | 0.91 |
| 09/05 | 590 | 593 | 584 | 588 | +0.17% | 2,342,200 | 986億9218万 | +13.51% | 19.26 | 0.9 |
| 09/04 | 571 | 591 | 571 | 587 | +2.98% | 4,063,500 | 985億2433万 | +13.76% | 19.22 | 0.9 |
| 09/03 | 576 | 578 | 569 | 570 | -1.21% | 1,951,500 | 956億7099万 | +10.89% | 18.67 | 0.88 |
| 09/02 | 575 | 583 | 566 | 577 | +0.52% | 4,196,600 | 968億4589万 | +12.48% | 18.9 | 0.89 |
| 09/01 | 550 | 574 | 539 | 574 | +12.55% | 8,363,200 | 963億4236万 | +12.33% | 18.8 | 0.88 |
| 08/29 | 502 | 512 | 501 | 510 | +1.39% | 1,026,700 | 856億36万 | 0% | 16.7 | 0.78 |
| 08/28 | 509 | 511 | 502 | 503 | -2.52% | 1,902,100 | 844億2545万 | -1.37% | 16.47 | 0.77 |
| 08/27 | 517 | 518 | 508 | 516 | -0.77% | 1,791,700 | 866億742万 | +0.98% | 16.9 | 0.79 |
| 08/26 | 514 | 522 | 511 | 520 | +0.97% | 1,411,900 | 872億7879万 | +1.76% | 17.03 | 0.8 |
