株価チャート
2014/08/12～2015/01/09
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2015 |
| 01/09 | 466 | 468 | 461 | 463 | -0.34% | 562,000 | 987億3243万 | -1.7% | 8.86 | 0.84 |
| 01/08 | 465 | 468 | 463 | 465 | +1.31% | 514,000 | 990億7362万 | -1.36% | 8.89 | 0.84 |
| 01/07 | 462 | 466 | 459 | 459 | -1.21% | 802,500 | 977億9415万 | -2.63% | 8.78 | 0.83 |
| 01/06 | 468 | 469 | 463 | 464 | -1.86% | 797,000 | 989億8832万 | -1.44% | 8.88 | 0.84 |
| 01/05 | 479 | 479 | 471 | 473 | -1.58% | 578,000 | 1008億6488万 | +0.42% | 9.05 | 0.86 |
| 2014 |
| 12/30 | 480 | 484 | 479 | 481 | -0.46% | 290,500 | 1024億8554万 | +2.04% | 9.2 | 0.87 |
| 12/29 | 484 | 486 | 477 | 483 | -0.25% | 464,000 | 1029億5468万 | +2.72% | 9.24 | 0.87 |
| 12/26 | 478 | 485 | 478 | 484 | +1.34% | 426,500 | 1032億1058万 | +2.98% | 9.26 | 0.88 |
| 12/25 | 482 | 483 | 476 | 478 | -0.67% | 406,500 | 1018億4581万 | +1.83% | 9.14 | 0.86 |
| 12/24 | 478 | 483 | 478 | 481 | +0.97% | 660,500 | 1025億2819万 | +2.3% | 9.2 | 0.87 |
| 12/22 | 470 | 477 | 470 | 476 | +0.51% | 523,000 | 1015億4726万 | +1.32% | 9.11 | 0.86 |
| 12/19 | 468 | 474 | 468 | 474 | +2.55% | 981,000 | 1010億3548万 | +0.81% | 9.07 | 0.86 |
| 12/18 | 463 | 468 | 461 | 462 | +1.76% | 648,500 | 985億1919万 | -1.91% | 8.84 | 0.84 |
| 12/17 | 452 | 460 | 451 | 454 | +0.09% | 647,000 | 968億1323万 | -3.81% | 8.69 | 0.82 |
| 12/16 | 457 | 458 | 452 | 454 | -1% | 1,050,000 | 967億2793万 | -4.1% | 8.68 | 0.82 |
| 12/15 | 465 | 466 | 458 | 458 | -1.42% | 833,000 | 977億885万 | -3.54% | 8.77 | 0.83 |
| 12/12 | 466 | 471 | 465 | 465 | -1.48% | 1,366,000 | 991億1627万 | -2.76% | 8.89 | 0.84 |
| 12/11 | 468 | 474 | 465 | 472 | +0.08% | 1,782,000 | 1006億899万 | -1.71% | 9.03 | 0.85 |
| 12/10 | 478 | 479 | 468 | 471 | -1.96% | 868,500 | 1005億2369万 | -2.4% | 9.02 | 0.85 |
| 12/09 | 486 | 486 | 480 | 481 | -1.23% | 929,500 | 1025億2819万 | -1.07% | 9.2 | 0.87 |
| 12/08 | 484 | 489 | 482 | 487 | +1.88% | 1,522,500 | 1038億766万 | -0.25% | 9.31 | 0.88 |
| 12/05 | 467 | 478 | 463 | 478 | +2.49% | 5,062,500 | 1018億8846万 | -2.09% | 9.14 | 0.86 |
| 12/04 | 471 | 474 | 464 | 466 | -0.09% | 8,413,500 | 994億1481万 | -4.66% | 8.92 | 0.84 |
| 12/03 | 473 | 475 | 465 | 467 | -1.1% | 3,424,000 | 995億11万 | -4.58% | 8.93 | 0.84 |
| 12/02 | 470 | 472 | 465 | 472 | +0.47% | 502,500 | 1006億899万 | -3.71% | 9.03 | 0.85 |
| 12/01 | 473 | 473 | 467 | 470 | -0.04% | 647,500 | 1001億3985万 | -4.16% | 8.99 | 0.85 |
| 11/28 | 465 | 471 | 465 | 470 | +1.16% | 564,500 | 1001億8250万 | -4.12% | 8.99 | 0.85 |
| 11/27 | 471 | 474 | 464 | 464 | -0.64% | 788,000 | 990億3097万 | -5.42% | 8.89 | 0.84 |
| 11/26 | 461 | 470 | 460 | 467 | +2.19% | 1,382,500 | 996億7071万 | -4.81% | 8.94 | 0.85 |
| 11/25 | 465 | 466 | 455 | 457 | -0.78% | 2,682,000 | 975億3826万 | -7.03% | 8.75 | 0.83 |
| 11/21 | 470 | 471 | 455 | 461 | -2.37% | 3,440,500 | 983億594万 | -6.3% | 8.82 | 0.83 |
| 11/20 | 480 | 481 | 471 | 472 | -1.87% | 1,558,000 | 1006億9428万 | -4.02% | 9.04 | 0.85 |
| 11/19 | 487 | 493 | 480 | 481 | -1.23% | 884,500 | 1026億1349万 | -2.2% | 9.21 | 0.87 |
| 11/18 | 484 | 488 | 482 | 487 | +1.5% | 632,500 | 1038億9296万 | -0.98% | 9.32 | 0.88 |
| 11/17 | 484 | 486 | 477 | 480 | -1.48% | 993,000 | 1023億5760万 | -2.44% | 9.18 | 0.87 |
| 11/14 | 490 | 490 | 482 | 487 | +1.16% | 1,009,000 | 1038億9296万 | -0.98% | 9.32 | 0.88 |
| 11/13 | 487 | 491 | 480 | 482 | -1.83% | 1,985,000 | 1026億9879万 | -2.11% | 9.22 | 0.87 |
| 11/12 | 498 | 500 | 487 | 491 | -0.61% | 1,616,000 | 1046億1799万 | -0.28% | 9.39 | 0.89 |
| 11/11 | 504 | 506 | 486 | 494 | -2.45% | 2,051,500 | 1052億5773万 | +0.33% | 9.45 | 0.89 |
| 11/10 | 510 | 515 | 505 | 506 | -1.71% | 913,000 | 1079億197万 | +2.85% | 9.68 | 0.92 |
| 11/07 | 519 | 528 | 510 | 515 | -1.83% | 972,000 | 1097億7852万 | +4.85% | 9.85 | 0.93 |
| 11/06 | 541 | 541 | 523 | 524 | -2.92% | 937,000 | 1118億2567万 | +6.8% | 10.03 | 0.95 |
| 11/05 | 543 | 544 | 531 | 540 | -1.46% | 893,000 | 1151億9494万 | +10.24% | 10.34 | 0.98 |
| 11/04 | 550 | 563 | 538 | 548 | +5.06% | 1,903,000 | 1169億90万 | +12.11% | 10.49 | 0.99 |
| 10/31 | 498 | 524 | 492 | 522 | +6.27% | 1,380,500 | 1112億7124万 | +6.93% | 9.98 | 0.94 |
| 10/30 | 497 | 499 | 488 | 491 | -1.56% | 1,246,500 | 1047億329万 | +0.61% | 9.4 | 0.89 |
| 10/29 | 489 | 499 | 489 | 499 | +3.1% | 463,000 | 1063億6660万 | +1.8% | 9.54 | 0.9 |
| 10/28 | 485 | 488 | 478 | 484 | -0.53% | 433,000 | 1031億6793万 | -1.47% | 9.26 | 0.88 |
| 10/27 | 482 | 487 | 479 | 486 | +2.49% | 461,000 | 1037億2236万 | -1.14% | 9.31 | 0.88 |
| 10/24 | 479 | 482 | 473 | 475 | +0.81% | 636,500 | 1012億607万 | -3.93% | 9.08 | 0.86 |
| 10/23 | 477 | 481 | 469 | 471 | -2.32% | 1,156,000 | 1003億9574万 | -4.89% | 9.01 | 0.85 |
| 10/22 | 490 | 491 | 480 | 482 | +0.75% | 711,500 | 1027億8409万 | -3.21% | 9.22 | 0.87 |
| 10/21 | 482 | 488 | 475 | 478 | -0.95% | 560,000 | 1020億1640万 | -4.13% | 9.15 | 0.87 |
| 10/20 | 473 | 486 | 471 | 483 | +4.68% | 769,500 | 1029億9733万 | -3.59% | 9.24 | 0.87 |
| 10/17 | 470 | 475 | 461 | 461 | -1.37% | 649,000 | 983億9124万 | -8.27% | 8.83 | 0.83 |
| 10/16 | 465 | 469 | 460 | 468 | -1.35% | 770,000 | 997億5601万 | -7.55% | 8.95 | 0.85 |
| 10/15 | 471 | 476 | 469 | 474 | +0.47% | 620,000 | 1011億2077万 | -6.65% | 9.07 | 0.86 |
| 10/14 | 467 | 475 | 467 | 472 | -1.58% | 914,000 | 1006億5164万 | -7.27% | 9.03 | 0.85 |
| 10/10 | 468 | 481 | 468 | 480 | 0% | 931,500 | 1022億7230万 | -6.14% | 9.18 | 0.87 |
| 10/09 | 490 | 493 | 480 | 480 | -1.68% | 535,500 | 1022億7230万 | -6.51% | 9.18 | 0.87 |
| 10/08 | 486 | 490 | 481 | 488 | +0.33% | 582,500 | 1040億2091万 | -5.1% | 9.33 | 0.88 |
| 10/07 | 498 | 500 | 486 | 486 | -2.17% | 572,500 | 1036億7971万 | -5.59% | 9.3 | 0.88 |
| 10/06 | 497 | 501 | 495 | 497 | +1.06% | 303,000 | 1059億8276万 | -3.68% | 9.51 | 0.9 |
| 10/03 | 490 | 498 | 489 | 492 | +0.45% | 335,500 | 1048億7389万 | -4.87% | 9.41 | 0.89 |
| 10/02 | 498 | 498 | 489 | 490 | -2.97% | 729,500 | 1044億475万 | -5.48% | 9.37 | 0.89 |
| 10/01 | 514 | 514 | 504 | 505 | -1.21% | 374,000 | 1076億342万 | -2.77% | 9.66 | 0.91 |
| 09/30 | 513 | 513 | 505 | 511 | -0.85% | 507,000 | 1089億2554万 | -1.77% | 9.77 | 0.92 |
| 09/29 | 521 | 521 | 514 | 515 | -0.31% | 266,500 | 1098億6382万 | -0.92% | 9.86 | 0.93 |
| 09/26 | 518 | 519 | 513 | 517 | -1.86% | 409,500 | 1102億501万 | -0.62% | 9.89 | 0.93 |
| 09/25 | 526 | 528 | 523 | 527 | +0.46% | 573,000 | 1122億9481万 | +1.27% | 10.08 | 0.95 |
| 09/24 | 520 | 525 | 513 | 524 | +0.46% | 607,500 | 1117億8302万 | +0.81% | 10.03 | 0.95 |
| 09/22 | 525 | 525 | 519 | 522 | -0.53% | 395,000 | 1112億7124万 | +0.54% | 9.98 | 0.94 |
| 09/19 | 521 | 528 | 519 | 525 | +0.61% | 497,500 | 1118億6832万 | +1.08% | 10.04 | 0.95 |
| 09/18 | 519 | 525 | 517 | 521 | +0.46% | 482,000 | 1111億8594万 | +0.46% | 9.98 | 0.94 |
| 09/17 | 527 | 528 | 517 | 519 | -1.07% | 575,500 | 1106億7415万 | 0% | 9.93 | 0.94 |
| 09/16 | 531 | 536 | 521 | 525 | -0.64% | 837,500 | 1118億6832万 | +0.88% | 10.04 | 0.95 |
| 09/12 | 531 | 531 | 525 | 528 | +0.08% | 535,500 | 1125億9336万 | +1.54% | 10.1 | 0.96 |
| 09/11 | 529 | 531 | 524 | 528 | +0.19% | 410,000 | 1125億806万 | +1.66% | 10.1 | 0.95 |
| 09/10 | 521 | 527 | 519 | 527 | +0.57% | 616,500 | 1122億9481万 | +1.27% | 10.08 | 0.95 |
| 09/09 | 522 | 526 | 522 | 524 | +0.58% | 555,000 | 1116億5508万 | +0.69% | 10.02 | 0.95 |
| 09/08 | 520 | 524 | 516 | 521 | +0.74% | 404,000 | 1110億1534万 | +0.12% | 9.96 | 0.94 |
| 09/05 | 520 | 520 | 516 | 517 | +0.51% | 504,500 | 1102億501万 | -1% | 9.89 | 0.93 |
| 09/04 | 516 | 516 | 513 | 514 | -0.23% | 289,500 | 1096億5057万 | -1.68% | 9.84 | 0.93 |
| 09/03 | 520 | 521 | 513 | 515 | -0.31% | 550,000 | 1099億647万 | -1.83% | 9.86 | 0.93 |
| 09/02 | 511 | 519 | 511 | 517 | +1.13% | 343,000 | 1102億4766万 | -1.71% | 9.89 | 0.94 |
| 09/01 | 510 | 517 | 510 | 511 | +0.12% | 263,500 | 1090億1084万 | -3.18% | 9.78 | 0.92 |
| 08/29 | 516 | 518 | 510 | 511 | -1.2% | 468,000 | 1088億8289万 | -3.66% | 9.77 | 0.92 |
| 08/28 | 519 | 520 | 516 | 517 | -0.92% | 213,000 | 1102億501万 | -2.67% | 9.89 | 0.93 |
| 08/27 | 519 | 526 | 519 | 522 | +0.42% | 394,500 | 1112億2859万 | -1.95% | 9.98 | 0.94 |
| 08/26 | 517 | 525 | 513 | 519 | +0.58% | 942,000 | 1107億5945万 | -2.55% | 9.94 | 0.94 |
| 08/25 | 521 | 521 | 514 | 516 | +0.08% | 262,500 | 1101億1971万 | -3.3% | 9.88 | 0.93 |
| 08/22 | 520 | 521 | 514 | 516 | -0.81% | 537,500 | 1100億3442万 | -3.73% | 9.87 | 0.93 |
| 08/21 | 516 | 522 | 516 | 520 | +0.97% | 791,500 | 1109億3004万 | -3.13% | 9.95 | 0.94 |
| 08/20 | 522 | 522 | 513 | 515 | -0.77% | 470,000 | 1098億6382万 | -4.42% | 9.86 | 0.93 |
| 08/19 | 519 | 520 | 516 | 519 | +0.97% | 483,000 | 1107億1680万 | -3.85% | 9.93 | 0.94 |
| 08/18 | 513 | 516 | 513 | 514 | +0.12% | 586,500 | 1096億5057万 | -4.95% | 9.84 | 0.93 |
| 08/15 | 518 | 521 | 511 | 514 | -1.19% | 1,081,000 | 1095億2263万 | -5.06% | 9.83 | 0.93 |
| 08/14 | 532 | 536 | 518 | 520 | -2.07% | 1,280,500 | 1108億4475万 | -4.1% | 9.95 | 0.94 |
| 08/13 | 526 | 536 | 523 | 531 | +0.42% | 456,000 | 1131億9044万 | -2.25% | 10.16 | 0.96 |
| 08/12 | 532 | 534 | 526 | 529 | +0.04% | 287,000 | 1127億2130万 | -2.83% | 10.11 | 0.96 |
