株価チャート
2014/09/16～2015/02/16
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 |
| 02/16 | 1,811 | 1,834 | 1,805 | 1,810 | +0.78% | 623,300 | 3570億3159万 | +4.68% | 14.06 | 1.01 |
| 02/13 | 1,809 | 1,842 | 1,790 | 1,796 | -0.99% | 1,046,600 | 3542億7002万 | +4.06% | 13.95 | 1 |
| 02/12 | 1,825 | 1,839 | 1,808 | 1,814 | +1.97% | 727,600 | 3578億2061万 | +5.34% | 14.09 | 1.01 |
| 02/10 | 1,772 | 1,802 | 1,760 | 1,779 | +0.68% | 879,600 | 3509億1668万 | +3.55% | 13.82 | 1 |
| 02/09 | 1,800 | 1,802 | 1,753 | 1,767 | -0.11% | 682,000 | 3485億4962万 | +2.79% | 13.72 | 0.99 |
| 02/06 | 1,785 | 1,787 | 1,754 | 1,769 | +1.38% | 1,003,400 | 3489億4413万 | +2.85% | 13.74 | 0.99 |
| 02/05 | 1,718 | 1,773 | 1,718 | 1,745 | -0.74% | 782,600 | 3442億1001万 | +1.28% | 13.55 | 0.98 |
| 02/04 | 1,726 | 1,758 | 1,713 | 1,758 | +4.39% | 909,800 | 3467億7433万 | +1.8% | 13.65 | 0.98 |
| 02/03 | 1,711 | 1,711 | 1,678 | 1,684 | -1.98% | 736,000 | 3321億7746万 | -2.72% | 13.08 | 0.94 |
| 02/02 | 1,733 | 1,740 | 1,704 | 1,718 | -0.75% | 453,900 | 3388億8413万 | -1.09% | 13.34 | 0.96 |
| 01/30 | 1,776 | 1,783 | 1,727 | 1,731 | -0.69% | 725,000 | 3414億4844万 | -0.57% | 13.44 | 0.97 |
| 01/29 | 1,682 | 1,754 | 1,682 | 1,743 | +1.75% | 1,015,600 | 3438億1550万 | -0.06% | 13.54 | 0.98 |
| 01/28 | 1,682 | 1,718 | 1,675 | 1,713 | +1.18% | 615,300 | 3378億9785万 | -1.89% | 13.3 | 0.96 |
| 01/27 | 1,665 | 1,694 | 1,660 | 1,693 | +2.92% | 890,900 | 3339億5275万 | -3.09% | 13.15 | 0.95 |
| 01/26 | 1,656 | 1,668 | 1,636 | 1,645 | -2.66% | 1,105,000 | 3244億8451万 | -5.95% | 12.78 | 0.92 |
| 01/23 | 1,728 | 1,733 | 1,683 | 1,690 | -1.69% | 829,700 | 3333億6099万 | -3.65% | 13.13 | 0.95 |
| 01/22 | 1,713 | 1,726 | 1,697 | 1,719 | -0.12% | 642,200 | 3390億8138万 | -2.27% | 13.35 | 0.96 |
| 01/21 | 1,709 | 1,724 | 1,696 | 1,721 | +0.82% | 748,600 | 3394億7589万 | -2.33% | 13.37 | 0.96 |
| 01/20 | 1,679 | 1,710 | 1,673 | 1,707 | +1.43% | 870,300 | 3367億1432万 | -3.29% | 13.26 | 0.96 |
| 01/19 | 1,666 | 1,691 | 1,659 | 1,683 | +2.06% | 780,300 | 3319億8020万 | -4.92% | 13.07 | 0.94 |
| 01/16 | 1,688 | 1,692 | 1,607 | 1,649 | -5.07% | 1,901,500 | 3252億7353万 | -7.2% | 12.81 | 0.92 |
| 01/15 | 1,700 | 1,744 | 1,699 | 1,737 | +2.78% | 753,300 | 3426億3197万 | -2.74% | 13.49 | 0.97 |
| 01/14 | 1,701 | 1,734 | 1,686 | 1,690 | -1.97% | 874,300 | 3333億6099万 | -5.64% | 13.13 | 0.95 |
| 01/13 | 1,702 | 1,725 | 1,694 | 1,724 | -0.46% | 715,300 | 3400億6766万 | -4.06% | 13.39 | 0.96 |
| 01/09 | 1,772 | 1,780 | 1,725 | 1,732 | -0.46% | 1,223,100 | 3416億4570万 | -3.83% | 13.45 | 0.97 |
| 01/08 | 1,711 | 1,746 | 1,705 | 1,740 | +2.17% | 729,600 | 3432億2374万 | -3.55% | 13.51 | 0.97 |
| 01/07 | 1,690 | 1,720 | 1,689 | 1,703 | -0.41% | 966,600 | 3359億2530万 | -5.65% | 13.23 | 0.95 |
| 01/06 | 1,741 | 1,752 | 1,709 | 1,710 | -4.58% | 993,300 | 3373億609万 | -5.32% | 13.28 | 0.96 |
| 01/05 | 1,779 | 1,806 | 1,757 | 1,792 | -0.17% | 560,000 | 3534億8100万 | -0.83% | 13.92 | 1 |
| 2014 |
| 12/30 | 1,841 | 1,846 | 1,795 | 1,795 | -2.97% | 593,300 | 3540億7276万 | -0.5% | 13.94 | 1 |
| 12/29 | 1,870 | 1,885 | 1,824 | 1,850 | -0.22% | 561,100 | 3649億2179万 | +2.72% | 14.37 | 1.04 |
| 12/26 | 1,830 | 1,857 | 1,827 | 1,854 | +0.76% | 275,100 | 3657億1081万 | +3.34% | 14.4 | 1.04 |
| 12/25 | 1,859 | 1,863 | 1,832 | 1,840 | -0.65% | 317,600 | 3629億4924万 | +3.08% | 14.29 | 1.03 |
| 12/24 | 1,846 | 1,867 | 1,838 | 1,852 | +2.26% | 903,600 | 3653億1630万 | +4.28% | 14.38 | 1.04 |
| 12/22 | 1,819 | 1,826 | 1,793 | 1,811 | -0.06% | 514,200 | 3572億2885万 | +2.61% | 14.07 | 1.01 |
| 12/19 | 1,838 | 1,841 | 1,797 | 1,812 | +1.12% | 887,800 | 3574億2610万 | +3.13% | 14.07 | 1.01 |
| 12/18 | 1,782 | 1,800 | 1,779 | 1,792 | +2.81% | 772,200 | 3534億8100万 | +2.46% | 13.92 | 1 |
| 12/17 | 1,722 | 1,748 | 1,712 | 1,743 | +0.58% | 1,098,300 | 3438億1550万 | +0.17% | 13.54 | 0.98 |
| 12/16 | 1,737 | 1,765 | 1,729 | 1,733 | -2.31% | 1,220,000 | 3418億4295万 | 0% | 13.46 | 0.97 |
| 12/15 | 1,782 | 1,804 | 1,769 | 1,774 | -2.63% | 1,237,800 | 3499億3041万 | +2.84% | 13.78 | 0.99 |
| 12/12 | 1,801 | 1,845 | 1,800 | 1,822 | +2.02% | 2,362,500 | 3593億9865万 | +6.18% | 14.15 | 1.02 |
| 12/11 | 1,759 | 1,790 | 1,752 | 1,786 | -0.5% | 729,600 | 3522億9747万 | +4.87% | 13.87 | 1 |
| 12/10 | 1,810 | 1,820 | 1,779 | 1,795 | -2.6% | 922,200 | 3540億7276万 | +6.02% | 13.94 | 1 |
| 12/09 | 1,827 | 1,859 | 1,824 | 1,843 | -0.54% | 693,400 | 3635億4101万 | +9.57% | 14.31 | 1.03 |
| 12/08 | 1,859 | 1,866 | 1,836 | 1,853 | -0.48% | 760,600 | 3655億1356万 | +11.02% | 14.39 | 1.04 |
| 12/05 | 1,859 | 1,878 | 1,852 | 1,862 | +0.16% | 699,500 | 3672億8885万 | +12.71% | 14.46 | 1.04 |
| 12/04 | 1,861 | 1,871 | 1,843 | 1,859 | +0.43% | 973,200 | 3666億9709万 | +13.77% | 14.44 | 1.04 |
| 12/03 | 1,822 | 1,870 | 1,822 | 1,851 | +2.32% | 1,188,000 | 3651億1905万 | +14.61% | 14.38 | 1.04 |
| 12/02 | 1,793 | 1,818 | 1,784 | 1,809 | +0.11% | 960,900 | 3568億3434万 | +13.35% | 14.05 | 1.01 |
| 12/01 | 1,767 | 1,812 | 1,767 | 1,807 | +2.15% | 775,000 | 3564億3983万 | +14.58% | 14.04 | 1.01 |
| 11/28 | 1,749 | 1,770 | 1,749 | 1,769 | +1.32% | 1,022,900 | 3489億4413万 | +13.54% | 13.74 | 0.99 |
| 11/27 | 1,737 | 1,768 | 1,736 | 1,746 | +0.81% | 1,172,800 | 3444億727万 | +13.3% | 13.56 | 0.98 |
| 11/26 | 1,718 | 1,739 | 1,716 | 1,732 | +0.76% | 996,000 | 3416億4570万 | +13.72% | 13.45 | 0.97 |
| 11/25 | 1,730 | 1,734 | 1,712 | 1,719 | +0.88% | 935,600 | 3390億8138万 | +14.14% | 13.35 | 0.96 |
| 11/21 | 1,684 | 1,708 | 1,678 | 1,704 | +1.25% | 1,366,200 | 3361億2256万 | +14.44% | 13.24 | 0.95 |
| 11/20 | 1,659 | 1,691 | 1,658 | 1,683 | +3.31% | 1,608,400 | 3319億8020万 | +14.33% | 13.07 | 0.94 |
| 11/19 | 1,621 | 1,644 | 1,621 | 1,629 | +1.05% | 837,800 | 3213億2843万 | +11.73% | 12.65 | 0.91 |
| 11/18 | 1,597 | 1,613 | 1,595 | 1,612 | +2.68% | 804,300 | 3179億7510万 | +11.48% | 12.52 | 0.9 |
| 11/17 | 1,622 | 1,624 | 1,561 | 1,570 | -3.27% | 1,166,700 | 3096億9038万 | +9.41% | 12.19 | 0.88 |
| 11/14 | 1,624 | 1,629 | 1,607 | 1,623 | +1% | 1,844,000 | 3201億4490万 | +13.66% | 12.61 | 0.91 |
| 11/13 | 1,582 | 1,613 | 1,574 | 1,607 | +2.03% | 936,300 | 3169億8882万 | +13.33% | 12.48 | 0.9 |
| 11/12 | 1,577 | 1,603 | 1,572 | 1,575 | +0.51% | 1,098,000 | 3106億7666万 | +11.7% | 12.23 | 0.88 |
| 11/11 | 1,541 | 1,572 | 1,536 | 1,567 | +2.28% | 885,900 | 3090億9862万 | +11.53% | 12.17 | 0.88 |
| 11/10 | 1,532 | 1,538 | 1,523 | 1,532 | -0.58% | 549,500 | 3021億9469万 | +9.59% | 11.9 | 0.86 |
| 11/07 | 1,532 | 1,542 | 1,524 | 1,541 | +1.85% | 929,400 | 3039億6999万 | +10.62% | 11.97 | 0.86 |
| 11/06 | 1,535 | 1,541 | 1,506 | 1,513 | -0.98% | 887,700 | 2984億4685万 | +9.01% | 11.75 | 0.85 |
| 11/05 | 1,520 | 1,536 | 1,513 | 1,528 | +0.13% | 1,423,900 | 3014億567万 | +10.32% | 11.87 | 0.85 |
| 11/04 | 1,534 | 1,543 | 1,458 | 1,526 | +1.67% | 2,471,000 | 3010億1116万 | +10.42% | 11.85 | 0.85 |
| 10/31 | 1,445 | 1,513 | 1,430 | 1,501 | +4.89% | 1,583,400 | 2960億7979万 | +8.85% | 11.66 | 0.84 |
| 10/30 | 1,432 | 1,437 | 1,420 | 1,431 | +0.7% | 775,200 | 2822億7194万 | +3.85% | 11.11 | 0.8 |
| 10/29 | 1,387 | 1,426 | 1,378 | 1,421 | +2.6% | 1,059,300 | 2802億9939万 | +2.97% | 11.04 | 0.8 |
| 10/28 | 1,372 | 1,391 | 1,372 | 1,385 | +1.09% | 832,500 | 2731億9820万 | +0.22% | 10.76 | 0.77 |
| 10/27 | 1,361 | 1,371 | 1,347 | 1,370 | +1.78% | 698,800 | 2702億3938万 | -1.23% | 10.64 | 0.77 |
| 10/24 | 1,340 | 1,353 | 1,334 | 1,346 | +1.66% | 793,200 | 2655億526万 | -3.24% | 10.45 | 0.75 |
| 10/23 | 1,332 | 1,334 | 1,318 | 1,324 | -0.97% | 478,800 | 2611億6565万 | -5.16% | 10.28 | 0.74 |
| 10/22 | 1,311 | 1,339 | 1,311 | 1,337 | +3.4% | 742,800 | 2637億2996万 | -4.64% | 10.38 | 0.75 |
| 10/21 | 1,319 | 1,322 | 1,287 | 1,293 | -2.42% | 758,800 | 2550億5074万 | -8.17% | 10.04 | 0.72 |
| 10/20 | 1,307 | 1,326 | 1,305 | 1,325 | +3.76% | 897,300 | 2613億6290万 | -6.49% | 10.29 | 0.74 |
| 10/17 | 1,287 | 1,297 | 1,276 | 1,277 | +0.31% | 1,239,200 | 2518億9466万 | -10.26% | 9.92 | 0.71 |
| 10/16 | 1,286 | 1,302 | 1,269 | 1,273 | -4.43% | 1,463,800 | 2511億564万 | -11.04% | 9.89 | 0.71 |
| 10/15 | 1,326 | 1,334 | 1,316 | 1,332 | +0.23% | 721,800 | 2627億4369万 | -7.44% | 10.35 | 0.75 |
| 10/14 | 1,324 | 1,344 | 1,319 | 1,329 | -1.7% | 821,600 | 2621億5192万 | -8.03% | 10.32 | 0.74 |
| 10/10 | 1,361 | 1,365 | 1,346 | 1,352 | -2.03% | 1,107,500 | 2666億8879万 | -6.89% | 10.5 | 0.76 |
| 10/09 | 1,391 | 1,398 | 1,378 | 1,380 | -0.65% | 657,000 | 2722億1193万 | -5.35% | 10.72 | 0.77 |
| 10/08 | 1,394 | 1,394 | 1,382 | 1,389 | -1.77% | 613,700 | 2739億8722万 | -5.06% | 10.79 | 0.78 |
| 10/07 | 1,422 | 1,434 | 1,407 | 1,414 | -1.39% | 852,500 | 2789億1860万 | -3.61% | 10.98 | 0.79 |
| 10/06 | 1,431 | 1,444 | 1,417 | 1,434 | +1.92% | 1,066,200 | 2828億6370万 | -2.45% | 11.14 | 0.8 |
| 10/03 | 1,380 | 1,408 | 1,380 | 1,407 | +1.01% | 1,047,900 | 2775億3782万 | -4.42% | 10.93 | 0.79 |
| 10/02 | 1,421 | 1,428 | 1,392 | 1,393 | -2.52% | 1,161,200 | 2747億7624万 | -5.69% | 10.82 | 0.78 |
| 10/01 | 1,434 | 1,445 | 1,429 | 1,429 | -0.28% | 611,300 | 2818億7743万 | -3.58% | 11.1 | 0.8 |
| 09/30 | 1,444 | 1,448 | 1,426 | 1,433 | -1.31% | 857,600 | 2826億6645万 | -3.57% | 11.13 | 0.8 |
| 09/29 | 1,446 | 1,461 | 1,446 | 1,452 | +0.48% | 654,100 | 2864億1429万 | -2.55% | 11.28 | 0.81 |
| 09/26 | 1,459 | 1,466 | 1,440 | 1,445 | -2.43% | 953,200 | 2850億3351万 | -3.28% | 11.22 | 0.81 |
| 09/25 | 1,486 | 1,493 | 1,475 | 1,481 | +0.27% | 838,400 | 2921億3469万 | -1.07% | 11.5 | 0.83 |
| 09/24 | 1,484 | 1,485 | 1,468 | 1,477 | +0.34% | 792,000 | 2913億4567万 | -1.47% | 11.47 | 0.83 |
| 09/22 | 1,492 | 1,497 | 1,470 | 1,472 | -2% | 684,100 | 2903億5939万 | -1.93% | 11.43 | 0.82 |
| 09/19 | 1,499 | 1,506 | 1,490 | 1,502 | +0.94% | 681,200 | 2962億7704万 | -0.13% | 11.67 | 0.84 |
| 09/18 | 1,492 | 1,493 | 1,474 | 1,488 | +1.09% | 664,400 | 2935億1547万 | -1.13% | 11.56 | 0.83 |
| 09/17 | 1,485 | 1,490 | 1,471 | 1,472 | +0.14% | 617,800 | 2903億5939万 | -2.26% | 11.43 | 0.82 |
| 09/16 | 1,480 | 1,488 | 1,467 | 1,470 | -1.34% | 556,300 | 2899億6488万 | -2.52% | 11.42 | 0.82 |
