株価チャート
2014/08/20～2015/01/20
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 |
| 01/20 | 3,295 | 3,330 | 3,265 | 3,310 | +0.91% | 369,200 | 5730億8855万 | +7.61% | 12.22 | 1.36 |
| 01/19 | 3,240 | 3,280 | 3,215 | 3,280 | +2.82% | 330,900 | 5678億9440万 | +6.88% | 12.11 | 1.34 |
| 01/16 | 3,115 | 3,205 | 3,095 | 3,190 | +0.47% | 549,800 | 5523億1193万 | +4.08% | 11.78 | 1.31 |
| 01/15 | 3,190 | 3,245 | 3,130 | 3,175 | -0.31% | 577,700 | 5497億1485万 | +3.62% | 11.72 | 1.3 |
| 01/14 | 3,255 | 3,300 | 3,180 | 3,185 | -2.6% | 515,800 | 5514億4624万 | +3.95% | 11.76 | 1.3 |
| 01/13 | 3,180 | 3,280 | 3,180 | 3,270 | +1.87% | 800,900 | 5661億6301万 | +6.83% | 12.07 | 1.34 |
| 01/09 | 3,140 | 3,220 | 3,130 | 3,210 | +3.72% | 892,500 | 5557億7470万 | +5.11% | 11.85 | 1.32 |
| 01/08 | 3,050 | 3,125 | 3,040 | 3,095 | +3% | 546,900 | 5358億6377万 | +1.51% | 11.43 | 1.27 |
| 01/07 | 2,943 | 3,020 | 2,932 | 3,005 | +0.47% | 623,100 | 5202億8130万 | -1.28% | 11.09 | 1.23 |
| 01/06 | 3,000 | 3,030 | 2,965 | 2,991 | -3.52% | 783,200 | 5178億5736万 | -1.64% | 11.04 | 1.23 |
| 01/05 | 3,080 | 3,130 | 3,020 | 3,100 | +0.32% | 372,300 | 5367億2946万 | +1.91% | 11.45 | 1.27 |
| 2014 |
| 12/30 | 3,165 | 3,165 | 3,090 | 3,090 | -1.9% | 199,800 | 5349億9807万 | +1.75% | 11.4 | 1.26 |
| 12/29 | 3,180 | 3,185 | 3,115 | 3,150 | +0.16% | 334,900 | 5453億8639万 | +4.03% | 11.62 | 1.29 |
| 12/26 | 3,130 | 3,165 | 3,110 | 3,145 | +0.96% | 249,800 | 5445億2069万 | +4.24% | 11.6 | 1.29 |
| 12/25 | 3,130 | 3,165 | 3,105 | 3,115 | -1.11% | 205,000 | 5393億2654万 | +3.63% | 11.49 | 1.27 |
| 12/24 | 3,100 | 3,150 | 3,090 | 3,150 | +2.77% | 378,500 | 5453億8639万 | +5.11% | 11.62 | 1.29 |
| 12/22 | 3,115 | 3,130 | 3,035 | 3,065 | +0.33% | 677,000 | 5306億6961万 | +2.75% | 11.3 | 1.25 |
| 12/19 | 2,945 | 3,060 | 2,915 | 3,055 | +7.01% | 945,900 | 5289億3823万 | +2.62% | 11.27 | 1.25 |
| 12/18 | 2,867 | 2,890 | 2,830 | 2,855 | +3.11% | 963,400 | 4943億1052万 | -3.9% | 10.53 | 1.17 |
| 12/17 | 2,801 | 2,844 | 2,767 | 2,769 | -2.36% | 1,035,900 | 4794億2060万 | -6.77% | 10.21 | 1.13 |
| 12/16 | 2,851 | 2,873 | 2,822 | 2,836 | -1.25% | 696,300 | 4910億2089万 | -4.67% | 10.46 | 1.16 |
| 12/15 | 2,891 | 2,927 | 2,832 | 2,872 | -3.62% | 917,100 | 4972億5387万 | -3.53% | 10.59 | 1.18 |
| 12/12 | 2,938 | 3,045 | 2,935 | 2,980 | -0.27% | 924,700 | 5159億5284万 | +0.07% | 10.99 | 1.22 |
| 12/11 | 2,933 | 3,010 | 2,910 | 2,988 | -1.39% | 744,300 | 5173億3794万 | +0.44% | 11.02 | 1.22 |
| 12/10 | 3,085 | 3,120 | 3,015 | 3,030 | -2.73% | 447,900 | 5246億976万 | +1.92% | 11.18 | 1.24 |
| 12/09 | 3,110 | 3,160 | 3,105 | 3,115 | -2.04% | 322,700 | 5393億2654万 | +4.99% | 11.49 | 1.27 |
| 12/08 | 3,175 | 3,190 | 3,120 | 3,180 | +0.47% | 500,400 | 5505億8054万 | +7.65% | 11.73 | 1.3 |
| 12/05 | 3,160 | 3,190 | 3,140 | 3,165 | -0.47% | 542,300 | 5479億8346万 | +7.84% | 11.67 | 1.3 |
| 12/04 | 3,145 | 3,205 | 3,100 | 3,180 | +2.42% | 636,500 | 5505億8054万 | +9.05% | 11.73 | 1.3 |
| 12/03 | 3,175 | 3,195 | 3,085 | 3,105 | -0.32% | 420,500 | 5375億9515万 | +7.22% | 11.45 | 1.27 |
| 12/02 | 3,095 | 3,125 | 3,045 | 3,115 | +1.63% | 489,700 | 5393億2654万 | +8.31% | 11.49 | 1.27 |
| 12/01 | 3,010 | 3,080 | 3,005 | 3,065 | +3.16% | 358,200 | 5306億6961万 | +7.51% | 11.3 | 1.25 |
| 11/28 | 2,918 | 2,978 | 2,914 | 2,971 | +0.78% | 626,300 | 5143億9459万 | +5.06% | 10.96 | 1.22 |
| 11/27 | 2,960 | 2,989 | 2,935 | 2,948 | -2.22% | 754,900 | 5104億1240万 | +4.99% | 10.87 | 1.21 |
| 11/26 | 2,989 | 3,045 | 2,970 | 3,015 | +1.31% | 735,400 | 5220億1268万 | +8.26% | 11.12 | 1.23 |
| 11/25 | 2,912 | 2,987 | 2,902 | 2,976 | +3.98% | 1,002,800 | 5152億6028万 | +7.71% | 10.98 | 1.22 |
| 11/21 | 2,873 | 2,877 | 2,828 | 2,862 | -0.45% | 425,300 | 4955億2249万 | +4.61% | 10.56 | 1.17 |
| 11/20 | 2,900 | 2,917 | 2,853 | 2,875 | +0.77% | 493,100 | 4977億7329万 | +5.93% | 10.6 | 1.18 |
| 11/19 | 2,900 | 2,939 | 2,846 | 2,853 | -1.42% | 839,700 | 4939億6424万 | +5.86% | 10.52 | 1.17 |
| 11/18 | 2,855 | 2,897 | 2,847 | 2,894 | +2.81% | 885,100 | 5010億6292万 | +8.19% | 10.67 | 1.18 |
| 11/17 | 2,901 | 2,906 | 2,785 | 2,815 | -3.3% | 807,700 | 4873億8498万 | +5.99% | 10.38 | 1.15 |
| 11/14 | 2,948 | 2,962 | 2,872 | 2,911 | +0.14% | 696,800 | 5040億628万 | +10.18% | 10.74 | 1.19 |
| 11/13 | 2,833 | 2,922 | 2,805 | 2,907 | +2.61% | 829,300 | 5033億1372万 | +10.7% | 10.72 | 1.19 |
| 11/12 | 2,729 | 2,915 | 2,729 | 2,833 | -1.6% | 1,188,000 | 4905億147万 | +8.46% | 10.45 | 1.16 |
| 11/11 | 2,870 | 2,896 | 2,829 | 2,879 | -0.14% | 580,700 | 4984億6584万 | +10.73% | 10.62 | 1.18 |
| 11/10 | 2,852 | 2,903 | 2,850 | 2,883 | -0.38% | 378,600 | 4991億5840万 | +11.53% | 10.63 | 1.18 |
| 11/07 | 2,936 | 2,942 | 2,887 | 2,894 | -0.69% | 528,500 | 5010億6292万 | +12.65% | 10.67 | 1.18 |
| 11/06 | 2,974 | 2,994 | 2,901 | 2,914 | -0.85% | 694,900 | 5045億2569万 | +14.01% | 10.75 | 1.19 |
| 11/05 | 2,887 | 2,945 | 2,850 | 2,939 | +1.77% | 614,200 | 5088億5416万 | +15.71% | 10.84 | 1.2 |
| 11/04 | 3,115 | 3,125 | 2,870 | 2,888 | +3.48% | 1,105,600 | 5000億2409万 | +14.38% | 10.65 | 1.18 |
| 10/31 | 2,733 | 2,800 | 2,694 | 2,791 | +3.37% | 766,200 | 4832億2965万 | +11.24% | 10.29 | 1.14 |
| 10/30 | 2,682 | 2,724 | 2,674 | 2,700 | +0.41% | 563,700 | 4674億7404万 | +8.09% | 9.96 | 1.1 |
| 10/29 | 2,694 | 2,715 | 2,657 | 2,689 | +0.45% | 746,200 | 4655億6952万 | +7.99% | 9.92 | 1.1 |
| 10/28 | 2,596 | 2,685 | 2,580 | 2,677 | +2.84% | 1,056,100 | 4634億9186万 | +7.86% | 9.87 | 1.1 |
| 10/27 | 2,525 | 2,618 | 2,517 | 2,603 | +4.12% | 840,800 | 4506億7961万 | +5.26% | 9.6 | 1.07 |
| 10/24 | 2,510 | 2,522 | 2,463 | 2,500 | +0.77% | 722,300 | 4328億4634万 | +1.42% | 9.22 | 1.02 |
| 10/23 | 2,436 | 2,511 | 2,410 | 2,481 | +0.08% | 1,269,600 | 4295億5671万 | +0.81% | 9.15 | 1.02 |
| 10/22 | 2,528 | 2,538 | 2,403 | 2,479 | +4.25% | 2,559,800 | 4292億1043万 | +0.85% | 9.14 | 1.01 |
| 10/21 | 2,460 | 2,466 | 2,364 | 2,378 | -2.78% | 491,300 | 4117億2344万 | -3.14% | 8.77 | 0.97 |
| 10/20 | 2,400 | 2,453 | 2,397 | 2,446 | +5.66% | 693,200 | 4234億9686万 | -0.37% | 9.02 | 1 |
| 10/17 | 2,313 | 2,345 | 2,301 | 2,315 | +0.09% | 613,200 | 4008億1571万 | -5.55% | 8.54 | 0.95 |
| 10/16 | 2,329 | 2,333 | 2,291 | 2,313 | -3.5% | 1,152,000 | 4004億6943万 | -5.63% | 8.53 | 0.95 |
| 10/15 | 2,380 | 2,406 | 2,354 | 2,397 | +1.87% | 434,600 | 4150億1307万 | -2.2% | 8.84 | 0.98 |
| 10/14 | 2,360 | 2,380 | 2,331 | 2,353 | -2.37% | 504,900 | 4073億9497万 | -3.88% | 8.68 | 0.96 |
| 10/10 | 2,404 | 2,430 | 2,378 | 2,410 | -2.74% | 486,000 | 4172億6387万 | -1.47% | 8.89 | 0.99 |
| 10/09 | 2,518 | 2,540 | 2,473 | 2,478 | -0.72% | 453,400 | 4290億3729万 | +1.47% | 9.14 | 1.01 |
| 10/08 | 2,500 | 2,531 | 2,470 | 2,496 | -2.8% | 545,400 | 4321億5378万 | +2.55% | 9.21 | 1.02 |
| 10/07 | 2,576 | 2,640 | 2,543 | 2,568 | +1.38% | 925,000 | 4446億1976万 | +5.94% | 9.47 | 1.05 |
| 10/06 | 2,543 | 2,559 | 2,506 | 2,533 | +1.08% | 582,500 | 4385億5991万 | +5.06% | 9.34 | 1.04 |
| 10/03 | 2,452 | 2,516 | 2,435 | 2,506 | +1.46% | 604,900 | 4338億8517万 | +4.42% | 9.24 | 1.03 |
| 10/02 | 2,523 | 2,523 | 2,468 | 2,470 | -4.3% | 587,500 | 4276億5218万 | +3.3% | 9.11 | 1.01 |
| 10/01 | 2,546 | 2,645 | 2,542 | 2,581 | +2.58% | 1,280,600 | 4468億7056万 | +8.31% | 9.52 | 1.06 |
| 09/30 | 2,531 | 2,531 | 2,477 | 2,516 | -1.18% | 619,300 | 4356億1655万 | +6.03% | 9.28 | 1.03 |
| 09/29 | 2,530 | 2,586 | 2,529 | 2,546 | +1.68% | 420,400 | 4408億1071万 | +7.65% | 9.39 | 1.04 |
| 09/26 | 2,481 | 2,520 | 2,476 | 2,504 | -0.75% | 330,600 | 4335億3889万 | +6.19% | 9.24 | 1.03 |
| 09/25 | 2,491 | 2,523 | 2,491 | 2,523 | +1.65% | 328,800 | 4368億2852万 | +7.36% | 9.31 | 1.03 |
| 09/24 | 2,440 | 2,493 | 2,430 | 2,482 | -0.4% | 434,700 | 4297億2984万 | +5.89% | 9.16 | 1.02 |
| 09/22 | 2,475 | 2,525 | 2,475 | 2,492 | +1.51% | 746,300 | 4314億6123万 | +6.5% | 9.19 | 1.02 |
| 09/19 | 2,429 | 2,470 | 2,428 | 2,455 | +2.59% | 798,700 | 4250億5510万 | +5.18% | 9.06 | 1.01 |
| 09/18 | 2,437 | 2,442 | 2,384 | 2,393 | -0.58% | 680,300 | 4143億2051万 | +2.7% | 8.83 | 0.98 |
| 09/17 | 2,433 | 2,447 | 2,385 | 2,407 | -0.17% | 427,400 | 4167億4445万 | +3.35% | 8.88 | 0.99 |
| 09/16 | 2,418 | 2,437 | 2,395 | 2,411 | 0% | 537,900 | 4174億3701万 | +3.61% | 8.9 | 0.99 |
| 09/12 | 2,388 | 2,417 | 2,388 | 2,411 | +1.39% | 618,600 | 4174億3701万 | +3.79% | 8.9 | 0.99 |
| 09/11 | 2,409 | 2,470 | 2,366 | 2,378 | +1.89% | 974,300 | 4117億2344万 | +2.59% | 8.77 | 0.97 |
| 09/10 | 2,304 | 2,335 | 2,298 | 2,334 | +0.95% | 278,900 | 4041億534万 | +0.78% | 8.61 | 0.96 |
| 09/09 | 2,360 | 2,368 | 2,303 | 2,312 | 0% | 410,200 | 4002億9629万 | +0.3% | 8.53 | 0.95 |
| 09/08 | 2,342 | 2,342 | 2,294 | 2,312 | -0.3% | 238,400 | 4002億9629万 | +0.65% | 8.53 | 0.95 |
| 09/05 | 2,337 | 2,345 | 2,312 | 2,319 | +0.65% | 359,300 | 4015億826万 | +1.27% | 8.56 | 0.95 |
| 09/04 | 2,303 | 2,319 | 2,277 | 2,304 | -0.56% | 460,500 | 3989億1118万 | +0.92% | 8.5 | 0.94 |
| 09/03 | 2,333 | 2,364 | 2,281 | 2,317 | +1.49% | 941,000 | 4011億6199万 | +1.85% | 8.55 | 0.95 |
| 09/02 | 2,259 | 2,298 | 2,237 | 2,283 | +2.06% | 492,700 | 3952億7527万 | +0.71% | 8.42 | 0.93 |
| 09/01 | 2,250 | 2,263 | 2,227 | 2,237 | -0.49% | 352,600 | 3873億1090万 | -0.97% | 8.25 | 0.92 |
| 08/29 | 2,267 | 2,299 | 2,236 | 2,248 | -0.57% | 528,500 | 3892億1543万 | -0.22% | 8.29 | 0.92 |
| 08/28 | 2,269 | 2,271 | 2,246 | 2,261 | -0.4% | 588,800 | 3914億6623万 | +0.67% | 8.34 | 0.93 |
| 08/27 | 2,289 | 2,318 | 2,261 | 2,270 | -0.66% | 513,500 | 3930億2447万 | +1.43% | 8.38 | 0.93 |
| 08/26 | 2,326 | 2,335 | 2,273 | 2,285 | -2.14% | 527,400 | 3956億2155万 | +2.47% | 8.43 | 0.94 |
| 08/25 | 2,327 | 2,348 | 2,310 | 2,335 | +1.04% | 289,600 | 4042億7848万 | +5.13% | 8.61 | 0.96 |
| 08/22 | 2,386 | 2,390 | 2,278 | 2,311 | -1.87% | 706,700 | 4001億2315万 | +4.62% | 8.53 | 0.95 |
| 08/21 | 2,349 | 2,367 | 2,318 | 2,355 | +1.55% | 623,400 | 4077億4125万 | +7.14% | 8.69 | 0.96 |
| 08/20 | 2,290 | 2,347 | 2,282 | 2,319 | -2.56% | 926,600 | 4015億826万 | +6.13% | 8.56 | 0.95 |
