株価チャート
2014/09/24～2015/02/23
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 |
| 02/23 | 1,520 | 1,543 | 1,492 | 1,512 | -0.46% | 562,000 | 4895億4835万 | +9.96% | 17.7 | 0.83 |
| 02/20 | 1,515 | 1,520 | 1,490 | 1,519 | +0.13% | 438,500 | 4918億1478万 | +11.28% | 17.78 | 0.83 |
| 02/19 | 1,467 | 1,520 | 1,467 | 1,517 | +2.5% | 638,900 | 4911億6723万 | +11.96% | 17.76 | 0.83 |
| 02/18 | 1,450 | 1,493 | 1,450 | 1,480 | +2.78% | 719,100 | 4791億8754万 | +10.12% | 17.33 | 0.81 |
| 02/17 | 1,440 | 1,452 | 1,429 | 1,440 | +0.14% | 526,500 | 4662億3652万 | +7.87% | 16.86 | 0.79 |
| 02/16 | 1,410 | 1,448 | 1,403 | 1,438 | +2.49% | 688,300 | 4655億8897万 | +8.2% | 16.84 | 0.79 |
| 02/13 | 1,405 | 1,419 | 1,394 | 1,403 | -0.14% | 573,200 | 4542億5683万 | +6.13% | 16.43 | 0.77 |
| 02/12 | 1,389 | 1,416 | 1,375 | 1,405 | +3.16% | 862,100 | 4549億438万 | +6.76% | 16.45 | 0.77 |
| 02/10 | 1,364 | 1,379 | 1,349 | 1,362 | -0.73% | 379,100 | 4409億8204万 | +3.97% | 15.95 | 0.75 |
| 02/09 | 1,388 | 1,398 | 1,363 | 1,372 | -0.51% | 478,000 | 4442億1980万 | +4.89% | 16.06 | 0.75 |
| 02/06 | 1,369 | 1,380 | 1,363 | 1,379 | +1.7% | 451,000 | 4464億8622万 | +5.67% | 16.14 | 0.76 |
| 02/05 | 1,366 | 1,372 | 1,348 | 1,356 | -0.22% | 369,100 | 4390億3939万 | +4.07% | 15.88 | 0.74 |
| 02/04 | 1,359 | 1,382 | 1,351 | 1,359 | +1.27% | 447,700 | 4400億1072万 | +4.38% | 15.91 | 0.74 |
| 02/03 | 1,376 | 1,382 | 1,337 | 1,342 | -1.11% | 492,000 | 4345億654万 | +3.23% | 15.71 | 0.74 |
| 02/02 | 1,351 | 1,364 | 1,346 | 1,357 | -0.8% | 271,900 | 4393億6317万 | +4.38% | 15.89 | 0.74 |
| 01/30 | 1,372 | 1,393 | 1,367 | 1,368 | +1.03% | 568,100 | 4429億2470万 | +5.47% | 16.02 | 0.75 |
| 01/29 | 1,355 | 1,370 | 1,350 | 1,354 | -1.46% | 461,500 | 4383億9184万 | +4.56% | 15.85 | 0.74 |
| 01/28 | 1,348 | 1,377 | 1,348 | 1,374 | +1.18% | 402,400 | 4448億6735万 | +6.35% | 16.09 | 0.75 |
| 01/27 | 1,332 | 1,360 | 1,332 | 1,358 | +3.19% | 562,500 | 4396億8694万 | +5.6% | 15.9 | 0.74 |
| 01/26 | 1,272 | 1,316 | 1,270 | 1,316 | +3.7% | 762,000 | 4260億8838万 | +2.73% | 15.41 | 0.72 |
| 01/23 | 1,267 | 1,277 | 1,265 | 1,269 | +0.95% | 369,700 | 4108億7093万 | -0.78% | 14.86 | 0.7 |
| 01/22 | 1,268 | 1,268 | 1,241 | 1,257 | -1.41% | 338,000 | 4069億8563万 | -1.64% | 14.72 | 0.69 |
| 01/21 | 1,295 | 1,299 | 1,267 | 1,275 | -1.85% | 398,700 | 4128億1359万 | -0.23% | 14.93 | 0.7 |
| 01/20 | 1,269 | 1,300 | 1,269 | 1,299 | +2.77% | 522,600 | 4205億8420万 | +1.64% | 15.21 | 0.71 |
| 01/19 | 1,270 | 1,281 | 1,250 | 1,264 | +0.4% | 483,600 | 4092億5206万 | -1.1% | 14.8 | 0.69 |
| 01/16 | 1,241 | 1,259 | 1,238 | 1,259 | -0.94% | 593,300 | 4076億3318万 | -1.64% | 14.74 | 0.69 |
| 01/15 | 1,251 | 1,276 | 1,242 | 1,271 | +1.6% | 413,300 | 4115億1849万 | -0.7% | 14.88 | 0.7 |
| 01/14 | 1,244 | 1,262 | 1,244 | 1,251 | -0.56% | 294,700 | 4050億4298万 | -2.34% | 14.65 | 0.69 |
| 01/13 | 1,255 | 1,260 | 1,236 | 1,258 | -1.49% | 522,900 | 4073億941万 | -1.8% | 14.73 | 0.69 |
| 01/09 | 1,277 | 1,280 | 1,265 | 1,277 | +0.31% | 397,300 | 4134億6114万 | -0.31% | 14.95 | 0.7 |
| 01/08 | 1,252 | 1,283 | 1,252 | 1,273 | +2.33% | 654,900 | 4121億6604万 | -0.47% | 14.9 | 0.7 |
| 01/07 | 1,243 | 1,261 | 1,230 | 1,244 | -1.19% | 709,300 | 4027億7655万 | -2.58% | 14.56 | 0.68 |
| 01/06 | 1,282 | 1,286 | 1,259 | 1,259 | -3.23% | 607,900 | 4076億3318万 | -1.25% | 14.74 | 0.69 |
| 01/05 | 1,301 | 1,307 | 1,276 | 1,301 | -0.76% | 440,000 | 4212億3175万 | +2.12% | 15.23 | 0.71 |
| 2014 |
| 12/30 | 1,335 | 1,336 | 1,310 | 1,311 | -1.06% | 371,100 | 4244億6950万 | +3.15% | 15.35 | 0.72 |
| 12/29 | 1,330 | 1,339 | 1,309 | 1,325 | +0.38% | 421,900 | 4290億235万 | +4.41% | 15.51 | 0.73 |
| 12/26 | 1,319 | 1,333 | 1,315 | 1,320 | +0.08% | 297,100 | 4273億8348万 | +4.35% | 15.45 | 0.72 |
| 12/25 | 1,317 | 1,333 | 1,316 | 1,319 | -0.75% | 326,500 | 4270億5970万 | +4.6% | 15.44 | 0.72 |
| 12/24 | 1,321 | 1,329 | 1,312 | 1,329 | +2.07% | 467,500 | 4302億9746万 | +5.56% | 15.56 | 0.73 |
| 12/22 | 1,318 | 1,325 | 1,293 | 1,302 | -1.14% | 560,500 | 4215億5552万 | +3.91% | 15.24 | 0.71 |
| 12/19 | 1,292 | 1,319 | 1,290 | 1,317 | +3.86% | 724,600 | 4264億1215万 | +5.28% | 15.42 | 0.72 |
| 12/18 | 1,274 | 1,305 | 1,263 | 1,268 | +2.51% | 819,200 | 4105億4716万 | +1.68% | 14.85 | 0.69 |
| 12/17 | 1,231 | 1,254 | 1,226 | 1,237 | +0.16% | 728,800 | 4005億1012万 | -0.64% | 14.48 | 0.68 |
| 12/16 | 1,239 | 1,262 | 1,230 | 1,235 | -1.75% | 578,900 | 3998億6257万 | -0.8% | 14.46 | 0.68 |
| 12/15 | 1,248 | 1,275 | 1,247 | 1,257 | +0.72% | 792,000 | 4069億8563万 | +0.96% | 14.72 | 0.69 |
| 12/12 | 1,268 | 1,274 | 1,246 | 1,248 | -0.64% | 1,122,300 | 4040億7165万 | +0.4% | 14.61 | 0.68 |
| 12/11 | 1,251 | 1,282 | 1,247 | 1,256 | -1.26% | 796,400 | 4066億6185万 | +1.29% | 14.7 | 0.69 |
| 12/10 | 1,308 | 1,320 | 1,263 | 1,272 | -2.83% | 729,700 | 4118億4226万 | +2.66% | 14.89 | 0.7 |
| 12/09 | 1,292 | 1,310 | 1,292 | 1,309 | +1.39% | 745,400 | 4238億2195万 | +5.82% | 15.33 | 0.72 |
| 12/08 | 1,292 | 1,292 | 1,273 | 1,291 | +0.78% | 421,800 | 4179億9399万 | +4.87% | 15.11 | 0.71 |
| 12/05 | 1,266 | 1,283 | 1,262 | 1,281 | +0.47% | 446,800 | 4147億5624万 | +4.66% | 15 | 0.7 |
| 12/04 | 1,280 | 1,298 | 1,270 | 1,275 | +0.95% | 490,500 | 4128億1359万 | +4.85% | 14.93 | 0.7 |
| 12/03 | 1,269 | 1,298 | 1,260 | 1,263 | +0.88% | 587,700 | 4089億2828万 | +4.64% | 14.79 | 0.69 |
| 12/02 | 1,231 | 1,254 | 1,227 | 1,252 | +1.87% | 613,400 | 4053億6675万 | +4.42% | 14.66 | 0.69 |
| 12/01 | 1,235 | 1,250 | 1,227 | 1,229 | +0.08% | 358,900 | 3979億1992万 | +3.36% | 14.39 | 0.67 |
| 11/28 | 1,211 | 1,231 | 1,207 | 1,228 | +2.08% | 383,000 | 3975億9614万 | +3.98% | 14.38 | 0.67 |
| 11/27 | 1,226 | 1,235 | 1,202 | 1,203 | -1.8% | 450,200 | 3895億176万 | +2.65% | 14.08 | 0.66 |
| 11/26 | 1,222 | 1,240 | 1,222 | 1,225 | -0.33% | 628,200 | 3966億2482万 | +5.33% | 14.34 | 0.67 |
| 11/25 | 1,216 | 1,260 | 1,216 | 1,229 | -1.36% | 1,404,700 | 3979億1992万 | +6.5% | 14.39 | 0.67 |
| 11/21 | 1,235 | 1,247 | 1,220 | 1,246 | +0.89% | 469,700 | 4034億2410万 | +9.01% | 14.59 | 0.68 |
| 11/20 | 1,243 | 1,253 | 1,233 | 1,235 | +0.32% | 395,500 | 3998億6257万 | +9% | 14.46 | 0.68 |
| 11/19 | 1,249 | 1,265 | 1,229 | 1,231 | -1.2% | 626,100 | 3985億6747万 | +9.42% | 14.41 | 0.67 |
| 11/18 | 1,224 | 1,248 | 1,212 | 1,246 | +3.75% | 699,600 | 4034億2410万 | +11.65% | 14.59 | 0.68 |
| 11/17 | 1,242 | 1,245 | 1,201 | 1,201 | -3.15% | 636,700 | 3888億5421万 | +8.49% | 14.06 | 0.66 |
| 11/14 | 1,248 | 1,248 | 1,224 | 1,240 | +0.81% | 575,900 | 4014億8145万 | +12.62% | 14.52 | 0.68 |
| 11/13 | 1,210 | 1,230 | 1,203 | 1,230 | +1.23% | 428,100 | 3982億4370万 | +12.53% | 14.4 | 0.67 |
| 11/12 | 1,215 | 1,245 | 1,213 | 1,215 | -1.14% | 689,100 | 3933億8706万 | +11.78% | 14.22 | 0.67 |
| 11/11 | 1,225 | 1,230 | 1,212 | 1,229 | +0.41% | 609,300 | 3979億1992万 | +13.69% | 14.39 | 0.67 |
| 11/10 | 1,197 | 1,226 | 1,193 | 1,224 | +1.41% | 829,200 | 3963億104万 | +13.86% | 14.33 | 0.67 |
| 11/07 | 1,192 | 1,220 | 1,187 | 1,207 | +1.68% | 518,600 | 3907億9686万 | +12.91% | 14.13 | 0.66 |
| 11/06 | 1,216 | 1,227 | 1,187 | 1,187 | -2.7% | 769,300 | 3843億2135万 | +11.46% | 13.9 | 0.65 |
| 11/05 | 1,216 | 1,222 | 1,203 | 1,220 | +0.16% | 676,700 | 3950億594万 | +14.88% | 14.28 | 0.67 |
| 11/04 | 1,241 | 1,248 | 1,209 | 1,218 | +3.66% | 1,127,300 | 3943億5839万 | +15.12% | 14.26 | 0.67 |
| 10/31 | 1,125 | 1,179 | 1,119 | 1,175 | +5.76% | 1,004,200 | 3804億3605万 | +11.37% | 13.76 | 0.64 |
| 10/30 | 1,088 | 1,115 | 1,088 | 1,111 | +2.78% | 759,300 | 3597億1443万 | +5.51% | 13.01 | 0.61 |
| 10/29 | 1,063 | 1,088 | 1,044 | 1,081 | +2.76% | 551,400 | 3500億117万 | +2.66% | 12.66 | 0.59 |
| 10/28 | 1,056 | 1,063 | 1,050 | 1,052 | -0.19% | 430,000 | 3406億1168万 | -0.09% | 12.32 | 0.58 |
| 10/27 | 1,027 | 1,069 | 1,025 | 1,054 | +3.74% | 946,300 | 3412億5923万 | -0.09% | 12.34 | 0.58 |
| 10/24 | 1,025 | 1,032 | 1,013 | 1,016 | +0.3% | 295,600 | 3289億5577万 | -3.79% | 11.9 | 0.56 |
| 10/23 | 1,006 | 1,020 | 986 | 1,013 | +0.6% | 367,400 | 3279億8444万 | -4.25% | 11.86 | 0.55 |
| 10/22 | 1,005 | 1,010 | 996 | 1,007 | +2.86% | 465,300 | 3260億4179万 | -5.09% | 11.79 | 0.55 |
| 10/21 | 1,001 | 1,011 | 973 | 979 | -1.9% | 438,800 | 3169億7608万 | -8.08% | 11.46 | 0.54 |
| 10/20 | 1,001 | 1,004 | 992 | 998 | +2.99% | 439,600 | 3231億2781万 | -6.64% | 11.68 | 0.55 |
| 10/17 | 993 | 993 | 966 | 969 | -2.42% | 565,000 | 3137億3832万 | -9.69% | 11.34 | 0.53 |
| 10/16 | 1,000 | 1,004 | 986 | 993 | -2.36% | 706,500 | 3215億893万 | -7.8% | 11.63 | 0.54 |
| 10/15 | 1,014 | 1,023 | 1,008 | 1,017 | +0.49% | 459,400 | 3292億7954万 | -5.92% | 11.91 | 0.56 |
| 10/14 | 1,003 | 1,023 | 1,000 | 1,012 | -1.36% | 618,200 | 3276億6067万 | -6.64% | 11.85 | 0.55 |
| 10/10 | 1,022 | 1,039 | 1,021 | 1,026 | -1.35% | 517,400 | 3321億9352万 | -5.52% | 12.01 | 0.56 |
| 10/09 | 1,056 | 1,059 | 1,039 | 1,040 | -1.61% | 257,300 | 3367億2638万 | -4.41% | 12.18 | 0.57 |
| 10/08 | 1,055 | 1,062 | 1,042 | 1,057 | -1.31% | 437,400 | 3422億3056万 | -3.03% | 12.38 | 0.58 |
| 10/07 | 1,078 | 1,098 | 1,063 | 1,071 | -0.19% | 985,600 | 3467億6341万 | -1.74% | 12.54 | 0.59 |
| 10/06 | 1,090 | 1,090 | 1,073 | 1,073 | +0.09% | 251,500 | 3474億1096万 | -1.47% | 12.56 | 0.59 |
| 10/03 | 1,063 | 1,076 | 1,061 | 1,072 | +0.09% | 391,600 | 3470億8719万 | -1.56% | 12.55 | 0.59 |
| 10/02 | 1,108 | 1,113 | 1,069 | 1,071 | -4.03% | 538,600 | 3467億6341万 | -1.65% | 12.54 | 0.59 |
| 10/01 | 1,113 | 1,125 | 1,106 | 1,116 | +0.54% | 325,200 | 3613億3330万 | +2.57% | 13.07 | 0.61 |
| 09/30 | 1,122 | 1,130 | 1,101 | 1,110 | -1.77% | 294,600 | 3593億9065万 | +2.12% | 13 | 0.61 |
| 09/29 | 1,129 | 1,134 | 1,117 | 1,130 | +0.44% | 311,700 | 3658億6616万 | +4.05% | 13.23 | 0.62 |
| 09/26 | 1,125 | 1,127 | 1,113 | 1,125 | -0.53% | 422,300 | 3642億4728万 | +3.78% | 13.17 | 0.62 |
| 09/25 | 1,110 | 1,131 | 1,104 | 1,131 | +2.72% | 482,400 | 3661億8993万 | +4.53% | 13.24 | 0.62 |
| 09/24 | 1,093 | 1,103 | 1,090 | 1,101 | +0.36% | 216,300 | 3564億7667万 | +2.04% | 12.89 | 0.6 |
