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 |
|---|
| 2015 |
| 01/09 | 1,312 | 1,363 | 1,312 | 1,331 | +3.1% | 4,630,400 | 2988億9170万 | -2.13% | 6.3 | 0.75 |
| 01/08 | 1,302 | 1,307 | 1,288 | 1,291 | +1.1% | 2,111,900 | 2899億923万 | -5.21% | 6.11 | 0.73 |
| 01/07 | 1,269 | 1,291 | 1,262 | 1,277 | -0.31% | 2,637,700 | 2867億6536万 | -6.45% | 6.05 | 0.72 |
| 01/06 | 1,296 | 1,304 | 1,278 | 1,281 | -4.12% | 3,705,400 | 2876億6361万 | -6.36% | 6.07 | 0.72 |
| 01/05 | 1,327 | 1,349 | 1,313 | 1,336 | +0.75% | 1,935,200 | 3000億1451万 | -2.62% | 6.33 | 0.75 |
| 2014 |
| 12/30 | 1,338 | 1,345 | 1,326 | 1,326 | -1.49% | 2,018,700 | 2977億6889万 | -3.49% | 6.28 | 0.75 |
| 12/29 | 1,373 | 1,380 | 1,332 | 1,346 | -1.68% | 2,695,200 | 3022億6013万 | -2.18% | 6.37 | 0.76 |
| 12/26 | 1,346 | 1,370 | 1,342 | 1,369 | +2.47% | 1,646,400 | 3074億2505万 | -0.65% | 6.48 | 0.77 |
| 12/25 | 1,345 | 1,352 | 1,331 | 1,336 | -1.33% | 1,621,200 | 3000億1451万 | -3.12% | 6.33 | 0.75 |
| 12/24 | 1,375 | 1,378 | 1,351 | 1,354 | -0.37% | 2,101,200 | 3040億5662万 | -1.96% | 6.41 | 0.76 |
| 12/22 | 1,371 | 1,374 | 1,345 | 1,359 | -0.37% | 2,114,500 | 3051億7943万 | -1.59% | 6.44 | 0.77 |
| 12/19 | 1,354 | 1,373 | 1,346 | 1,364 | +2.63% | 3,923,400 | 3063億224万 | -1.37% | 6.46 | 0.77 |
| 12/18 | 1,327 | 1,343 | 1,323 | 1,329 | +3.91% | 3,397,700 | 2984億4258万 | -4.04% | 6.29 | 0.75 |
| 12/17 | 1,268 | 1,300 | 1,267 | 1,279 | -0.23% | 3,149,400 | 2872億1449万 | -7.79% | 6.06 | 0.72 |
| 12/16 | 1,306 | 1,320 | 1,279 | 1,282 | -4.04% | 4,298,600 | 2878億8817万 | -7.77% | 6.07 | 0.72 |
| 12/15 | 1,371 | 1,384 | 1,333 | 1,336 | -3.95% | 3,883,500 | 3000億1451万 | -4.09% | 6.33 | 0.75 |
| 12/12 | 1,397 | 1,411 | 1,391 | 1,391 | 0% | 2,492,600 | 3123億6540万 | -0.14% | 6.59 | 0.79 |
| 12/11 | 1,352 | 1,392 | 1,343 | 1,391 | +0.51% | 2,581,800 | 3123億6540万 | 0% | 6.59 | 0.79 |
| 12/10 | 1,390 | 1,398 | 1,370 | 1,384 | -1.98% | 2,665,100 | 3107億9347万 | -0.43% | 6.55 | 0.78 |
| 12/09 | 1,418 | 1,437 | 1,406 | 1,412 | -2.15% | 2,229,300 | 3170億8120万 | +1.66% | 6.69 | 0.8 |
| 12/08 | 1,479 | 1,497 | 1,439 | 1,443 | -1.1% | 3,103,300 | 3240億4262万 | +4.41% | 6.83 | 0.81 |
| 12/05 | 1,471 | 1,477 | 1,433 | 1,459 | -0.14% | 2,914,100 | 3276億3560万 | +6.57% | 6.91 | 0.82 |
| 12/04 | 1,499 | 1,510 | 1,460 | 1,461 | +0.48% | 4,398,800 | 3280億8473万 | +7.82% | 6.92 | 0.82 |
| 12/03 | 1,418 | 1,493 | 1,418 | 1,454 | +3.93% | 8,110,500 | 3265億1280万 | +8.59% | 6.89 | 0.82 |
| 12/02 | 1,376 | 1,405 | 1,375 | 1,399 | +1.3% | 2,832,700 | 3141億6190万 | +5.74% | 6.62 | 0.79 |
| 12/01 | 1,369 | 1,388 | 1,367 | 1,381 | +0.8% | 1,991,300 | 3101億1979万 | +5.5% | 6.54 | 0.78 |
| 11/28 | 1,361 | 1,379 | 1,360 | 1,370 | +1.03% | 1,942,700 | 3076億4961万 | +5.71% | 6.49 | 0.77 |
| 11/27 | 1,380 | 1,385 | 1,355 | 1,356 | -1.95% | 1,786,400 | 3045億574万 | +5.69% | 6.42 | 0.77 |
| 11/26 | 1,373 | 1,391 | 1,360 | 1,383 | +0.36% | 2,194,000 | 3105億6891万 | +8.9% | 6.55 | 0.78 |
| 11/25 | 1,405 | 1,408 | 1,374 | 1,378 | -1.01% | 2,043,800 | 3094億4610万 | +9.63% | 6.53 | 0.78 |
| 11/21 | 1,382 | 1,394 | 1,371 | 1,392 | +0.8% | 2,045,600 | 3125億8997万 | +12.08% | 6.59 | 0.79 |
| 11/20 | 1,416 | 1,420 | 1,380 | 1,381 | -1% | 2,340,100 | 3101億1979万 | +12.55% | 6.54 | 0.78 |
| 11/19 | 1,415 | 1,437 | 1,388 | 1,395 | -0.36% | 3,240,700 | 3132億6365万 | +14.81% | 6.61 | 0.79 |
| 11/18 | 1,366 | 1,402 | 1,366 | 1,400 | +3.7% | 3,881,200 | 3143億8646万 | +16.57% | 6.63 | 0.79 |
| 11/17 | 1,409 | 1,409 | 1,347 | 1,350 | -4.73% | 4,704,600 | 3031億5837万 | +13.54% | 6.39 | 0.76 |
| 11/14 | 1,415 | 1,429 | 1,404 | 1,417 | +1.36% | 4,560,200 | 3182億401万 | +20.08% | 6.71 | 0.8 |
| 11/13 | 1,376 | 1,404 | 1,361 | 1,398 | +1.75% | 4,780,300 | 3139億3734万 | +19.69% | 6.62 | 0.79 |
| 11/12 | 1,373 | 1,397 | 1,369 | 1,374 | +1.18% | 4,817,000 | 3085億4785万 | +18.55% | 6.51 | 0.78 |
| 11/11 | 1,362 | 1,368 | 1,347 | 1,358 | +0.3% | 2,807,600 | 3049億5487万 | +17.98% | 6.43 | 0.77 |
| 11/10 | 1,326 | 1,358 | 1,325 | 1,354 | +0.59% | 2,041,300 | 3040億5662万 | +18.36% | 6.41 | 0.76 |
| 11/07 | 1,340 | 1,354 | 1,334 | 1,346 | +1.2% | 2,542,400 | 3022億6013万 | +18.49% | 6.37 | 0.76 |
| 11/06 | 1,376 | 1,385 | 1,315 | 1,330 | -2.78% | 4,475,300 | 2986億6714万 | +17.7% | 6.3 | 0.75 |
| 11/05 | 1,350 | 1,371 | 1,337 | 1,368 | +0.37% | 4,733,200 | 3072億48万 | +21.49% | 6.48 | 0.77 |
| 11/04 | 1,410 | 1,413 | 1,335 | 1,363 | +9.3% | 11,679,700 | 3060億7768万 | +21.48% | 6.45 | 0.77 |
| 10/31 | 1,132 | 1,254 | 1,126 | 1,247 | +12.34% | 8,591,800 | 2800億2851万 | +11.54% | 5.91 | 0.7 |
| 10/30 | 1,097 | 1,125 | 1,097 | 1,110 | +1.09% | 2,547,400 | 2492億6355万 | -0.8% | 5.26 | 0.63 |
| 10/29 | 1,087 | 1,104 | 1,086 | 1,098 | +2.23% | 2,196,800 | 2465億6881万 | -2.4% | 5.2 | 0.62 |
| 10/28 | 1,063 | 1,076 | 1,056 | 1,074 | +1.8% | 1,973,100 | 2411億7933万 | -5.12% | 5.09 | 0.61 |
| 10/27 | 1,065 | 1,066 | 1,051 | 1,055 | 0% | 1,119,600 | 2369億1265万 | -7.46% | 5 | 0.6 |
| 10/24 | 1,064 | 1,076 | 1,052 | 1,055 | +1.34% | 2,372,900 | 2369億1265万 | -8.1% | 5 | 0.6 |
| 10/23 | 1,051 | 1,052 | 1,034 | 1,041 | -1.42% | 1,729,300 | 2337億6879万 | -9.95% | 4.93 | 0.59 |
| 10/22 | 1,050 | 1,064 | 1,048 | 1,056 | +1.83% | 1,607,500 | 2371億3721万 | -9.36% | 5 | 0.6 |
| 10/21 | 1,059 | 1,059 | 1,033 | 1,037 | -1.43% | 2,163,700 | 2328億7054万 | -11.67% | 4.91 | 0.59 |
| 10/20 | 1,040 | 1,055 | 1,035 | 1,052 | +4.47% | 2,680,500 | 2362億3897万 | -11.15% | 4.98 | 0.59 |
| 10/17 | 1,023 | 1,034 | 1,007 | 1,007 | -1.27% | 2,716,100 | 2261億3369万 | -15.52% | 4.77 | 0.57 |
| 10/16 | 1,044 | 1,044 | 1,015 | 1,020 | -4.14% | 3,397,400 | 2290億5299万 | -15.21% | 4.83 | 0.58 |
| 10/15 | 1,074 | 1,077 | 1,051 | 1,064 | +0.09% | 2,116,900 | 2389億3371万 | -12.21% | 5.04 | 0.6 |
| 10/14 | 1,060 | 1,072 | 1,055 | 1,063 | -2.66% | 2,105,600 | 2387億915万 | -12.87% | 5.03 | 0.6 |
| 10/10 | 1,084 | 1,098 | 1,080 | 1,092 | -1.62% | 2,584,400 | 2452億2144万 | -11.07% | 5.17 | 0.62 |
| 10/09 | 1,140 | 1,146 | 1,109 | 1,110 | -2.03% | 2,608,700 | 2492億6355万 | -10.12% | 5.26 | 0.63 |
| 10/08 | 1,136 | 1,138 | 1,124 | 1,133 | -2.83% | 2,933,700 | 2544億2847万 | -8.7% | 5.37 | 0.64 |
| 10/07 | 1,182 | 1,186 | 1,163 | 1,166 | -1.6% | 1,654,700 | 2618億3901万 | -6.35% | 5.52 | 0.66 |
| 10/06 | 1,189 | 1,194 | 1,176 | 1,185 | +1.54% | 2,137,300 | 2661億568万 | -5.05% | 5.61 | 0.67 |
| 10/03 | 1,164 | 1,175 | 1,158 | 1,167 | +0.26% | 1,670,400 | 2620億6357万 | -6.57% | 5.53 | 0.66 |
| 10/02 | 1,176 | 1,179 | 1,161 | 1,164 | -3.32% | 3,103,800 | 2613億8988万 | -7.1% | 5.51 | 0.66 |
| 10/01 | 1,228 | 1,228 | 1,204 | 1,204 | -1.95% | 2,078,400 | 2703億7236万 | -4.14% | 5.7 | 0.68 |
| 09/30 | 1,250 | 1,250 | 1,222 | 1,228 | -2.23% | 2,441,400 | 2757億6184万 | -2.31% | 5.82 | 0.69 |
| 09/29 | 1,266 | 1,268 | 1,254 | 1,256 | -0.32% | 1,224,100 | 2820億4957万 | -0.16% | 5.95 | 0.71 |
| 09/26 | 1,249 | 1,267 | 1,248 | 1,260 | -1.25% | 1,741,100 | 2829億4781万 | +0.24% | 5.97 | 0.71 |
| 09/25 | 1,265 | 1,277 | 1,255 | 1,276 | +1.92% | 2,128,600 | 2865億4080万 | +1.67% | 6.04 | 0.72 |
| 09/24 | 1,255 | 1,260 | 1,245 | 1,252 | -1.49% | 1,859,000 | 2811億5132万 | -0.08% | 5.93 | 0.71 |
| 09/22 | 1,284 | 1,289 | 1,267 | 1,271 | -1.09% | 1,405,600 | 2854億1799万 | +1.6% | 6.02 | 0.72 |
| 09/19 | 1,263 | 1,290 | 1,263 | 1,285 | +1.74% | 2,759,600 | 2885億6186万 | +2.96% | 6.08 | 0.73 |
| 09/18 | 1,260 | 1,271 | 1,255 | 1,263 | +1.36% | 1,751,700 | 2836億2150万 | +1.53% | 5.98 | 0.71 |
| 09/17 | 1,260 | 1,263 | 1,245 | 1,246 | -1.35% | 1,533,600 | 2798億395万 | +0.32% | 5.9 | 0.7 |
| 09/16 | 1,288 | 1,288 | 1,261 | 1,263 | -1.56% | 1,878,200 | 2836億2150万 | +1.94% | 5.98 | 0.71 |
| 09/12 | 1,294 | 1,294 | 1,278 | 1,283 | -0.7% | 2,177,700 | 2881億1273万 | +3.8% | 6.08 | 0.72 |
| 09/11 | 1,271 | 1,295 | 1,265 | 1,292 | +2.54% | 3,532,100 | 2901億3379万 | +5.04% | 6.12 | 0.73 |
| 09/10 | 1,250 | 1,262 | 1,242 | 1,260 | 0% | 2,281,700 | 2829億4781万 | +2.77% | 5.97 | 0.71 |
| 09/09 | 1,269 | 1,269 | 1,255 | 1,260 | 0% | 1,345,600 | 2829億4781万 | +3.11% | 5.97 | 0.71 |
| 09/08 | 1,264 | 1,270 | 1,255 | 1,260 | +0.08% | 1,374,500 | 2829億4781万 | +3.28% | 5.97 | 0.71 |
| 09/05 | 1,264 | 1,268 | 1,251 | 1,259 | +0.48% | 1,521,800 | 2827億2325万 | +3.45% | 5.96 | 0.71 |
| 09/04 | 1,266 | 1,271 | 1,250 | 1,253 | -1.1% | 1,485,900 | 2813億7588万 | +3.13% | 5.93 | 0.71 |
| 09/03 | 1,280 | 1,290 | 1,263 | 1,267 | +0.24% | 2,616,600 | 2845億1975万 | +4.37% | 6 | 0.72 |
| 09/02 | 1,240 | 1,269 | 1,239 | 1,264 | +2.02% | 2,965,900 | 2838億4606万 | +4.29% | 5.99 | 0.71 |
| 09/01 | 1,236 | 1,240 | 1,230 | 1,239 | +0.57% | 950,300 | 2782億3202万 | +2.4% | 5.87 | 0.7 |
| 08/29 | 1,229 | 1,234 | 1,219 | 1,232 | 0% | 1,588,700 | 2766億6008万 | +1.82% | 5.83 | 0.7 |
| 08/28 | 1,239 | 1,247 | 1,229 | 1,232 | -1.12% | 1,513,300 | 2766億6008万 | +1.82% | 5.83 | 0.7 |
| 08/27 | 1,241 | 1,254 | 1,237 | 1,246 | +0.4% | 1,565,800 | 2798億395万 | +3.06% | 5.9 | 0.7 |
| 08/26 | 1,248 | 1,265 | 1,240 | 1,241 | -0.64% | 2,076,800 | 2786億8114万 | +2.73% | 5.88 | 0.7 |
| 08/25 | 1,238 | 1,250 | 1,229 | 1,249 | +1.3% | 2,651,900 | 2804億7763万 | +3.48% | 5.91 | 0.71 |
| 08/22 | 1,250 | 1,251 | 1,228 | 1,233 | -0.8% | 2,030,800 | 2768億8465万 | +2.24% | 5.84 | 0.7 |
| 08/21 | 1,232 | 1,256 | 1,223 | 1,243 | +2.05% | 3,815,300 | 2791億3026万 | +3.07% | 5.89 | 0.7 |
| 08/20 | 1,225 | 1,226 | 1,211 | 1,218 | 0% | 1,641,400 | 2735億1622万 | +1% | 5.77 | 0.69 |
| 08/19 | 1,212 | 1,224 | 1,208 | 1,218 | +1.5% | 2,088,200 | 2735億1622万 | +0.83% | 5.77 | 0.69 |
| 08/18 | 1,206 | 1,213 | 1,195 | 1,200 | -0.17% | 1,251,200 | 2694億7411万 | -0.74% | 5.68 | 0.68 |
| 08/15 | 1,186 | 1,209 | 1,184 | 1,202 | +1.35% | 2,177,600 | 2699億2323万 | -0.58% | 5.69 | 0.68 |
| 08/14 | 1,197 | 1,202 | 1,183 | 1,186 | -0.59% | 1,787,500 | 2663億3024万 | -2.06% | 5.62 | 0.67 |
| 08/13 | 1,189 | 1,202 | 1,185 | 1,193 | -0.08% | 1,888,900 | 2679億218万 | -1.73% | 5.65 | 0.67 |
| 08/12 | 1,166 | 1,207 | 1,163 | 1,194 | +2.14% | 5,321,600 | 2681億2674万 | -1.97% | 5.65 | 0.67 |
