株価チャート
2014/09/01～2015/02/03
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 |
| 02/03 | 1,400 | 1,400 | 1,399 | 1,399 | +3.55% | 2,100 | 140億399万 | +2.94% | 5.56 | 0.71 |
| 02/02 | 1,369 | 1,369 | 1,351 | 1,351 | -1.31% | 1,200 | 135億2351万 | -0.44% | 5.37 | 0.68 |
| 01/30 | 1,371 | 1,387 | 1,369 | 1,369 | -0.15% | 1,700 | 137億369万 | +0.74% | 5.44 | 0.69 |
| 01/29 | 1,371 | 1,371 | 1,371 | 1,371 | -0.51% | 800 | 137億2371万 | +0.96% | 5.45 | 0.69 |
| 01/28 | 1,332 | 1,378 | 1,332 | 1,378 | +1.77% | 3,400 | 137億9378万 | +1.7% | 5.48 | 0.69 |
| 01/27 | 1,348 | 1,380 | 1,348 | 1,354 | +0.45% | 700 | 135億5354万 | +0.22% | 5.38 | 0.68 |
| 01/26 | 1,334 | 1,349 | 1,334 | 1,348 | +0.97% | 900 | 134億9348万 | 0% | 5.36 | 0.68 |
| 01/23 | 1,357 | 1,358 | 1,330 | 1,335 | -1.62% | 4,800 | 133億6335万 | -0.82% | 5.31 | 0.67 |
| 01/22 | 1,360 | 1,360 | 1,348 | 1,357 | -0.22% | 400 | 135億8357万 | +0.89% | 5.39 | 0.68 |
| 01/21 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 400 | 136億1360万 | +1.34% | 5.41 | 0.69 |
| 01/20 | 1,398 | 1,398 | 1,355 | 1,360 | -2.72% | 1,700 | 136億1360万 | +1.64% | 5.41 | 0.69 |
| 01/19 | 1,405 | 1,406 | 1,395 | 1,398 | -0.5% | 2,100 | 139億9398万 | +4.72% | 5.56 | 0.71 |
| 01/16 | 1,405 | 1,405 | 1,400 | 1,405 | +1.81% | 3,200 | 140億6405万 | +5.56% | 5.58 | 0.71 |
| 01/15 | 1,380 | 1,380 | 1,363 | 1,380 | +0.8% | 3,100 | 138億1380万 | +3.99% | 5.48 | 0.7 |
| 01/14 | 1,349 | 1,369 | 1,348 | 1,369 | +4.11% | 6,700 | 137億369万 | +3.48% | 5.44 | 0.69 |
| 01/13 | 1,311 | 1,336 | 1,311 | 1,315 | +0.38% | 4,500 | 131億6315万 | -0.45% | 5.23 | 0.66 |
| 01/09 | 1,317 | 1,360 | 1,308 | 1,310 | -3.18% | 6,000 | 131億1310万 | -0.76% | 5.21 | 0.66 |
| 01/08 | 1,296 | 1,358 | 1,296 | 1,353 | +4.48% | 3,000 | 135億4353万 | +2.58% | 5.38 | 0.68 |
| 01/07 | 1,304 | 1,319 | 1,295 | 1,295 | -1.97% | 3,200 | 129億6295万 | -1.82% | 5.15 | 0.65 |
| 01/06 | 1,331 | 1,336 | 1,320 | 1,321 | -1.34% | 2,300 | 132億2321万 | 0% | 5.25 | 0.67 |
| 01/05 | 1,315 | 1,350 | 1,315 | 1,339 | +0.22% | 2,400 | 134億339万 | +1.44% | 5.32 | 0.68 |
| 2014 |
| 12/30 | 1,342 | 1,362 | 1,336 | 1,336 | -3.61% | 6,500 | 133億7336万 | +1.37% | 5.31 | 0.67 |
| 12/29 | 1,387 | 1,400 | 1,386 | 1,386 | -0.65% | 1,900 | 138億7386万 | +5.56% | 5.51 | 0.7 |
| 12/26 | 1,401 | 1,401 | 1,379 | 1,395 | +1.09% | 4,500 | 139億6395万 | +6.73% | 5.54 | 0.7 |
| 12/25 | 1,395 | 1,415 | 1,380 | 1,380 | +2.22% | 7,300 | 138億1380万 | +6.32% | 5.48 | 0.7 |
| 12/24 | 1,440 | 1,444 | 1,340 | 1,350 | -4.26% | 21,800 | 135億1350万 | +4.65% | 5.37 | 0.68 |
| 12/22 | 1,340 | 1,410 | 1,340 | 1,410 | +5.3% | 11,400 | 141億1410万 | +9.98% | 5.6 | 0.71 |
| 12/19 | 1,297 | 1,339 | 1,297 | 1,339 | +3.08% | 8,400 | 134億339万 | +5.52% | 5.32 | 0.68 |
| 12/18 | 1,290 | 1,300 | 1,282 | 1,299 | +1.48% | 6,900 | 130億299万 | +3.18% | 5.16 | 0.66 |
| 12/17 | 1,275 | 1,280 | 1,275 | 1,280 | +0.16% | 400 | 128億1280万 | +2.32% | 5.09 | 0.65 |
| 12/16 | 1,300 | 1,300 | 1,254 | 1,278 | -2.29% | 12,300 | 127億9278万 | +2.82% | 5.08 | 0.64 |
| 12/15 | 1,286 | 1,310 | 1,286 | 1,308 | -0.08% | 6,300 | 130億9308万 | +5.83% | 5.2 | 0.66 |
| 12/12 | 1,293 | 1,317 | 1,293 | 1,309 | +2.35% | 20,400 | 131億309万 | +6.68% | 5.2 | 0.66 |
| 12/11 | 1,257 | 1,279 | 1,223 | 1,279 | +0.87% | 4,700 | 128億279万 | +5.01% | 5.08 | 0.65 |
| 12/10 | 1,281 | 1,282 | 1,268 | 1,268 | -1.01% | 9,800 | 126億9268万 | +4.71% | 5.04 | 0.64 |
| 12/09 | 1,283 | 1,290 | 1,281 | 1,281 | -0.77% | 3,100 | 128億2281万 | +7.02% | 5.09 | 0.65 |
| 12/08 | 1,292 | 1,314 | 1,291 | 1,291 | -0.69% | 4,600 | 129億2291万 | +9.13% | 5.13 | 0.65 |
| 12/05 | 1,294 | 1,302 | 1,294 | 1,300 | +0.46% | 6,700 | 130億1300万 | +11.21% | 5.17 | 0.66 |
| 12/04 | 1,300 | 1,300 | 1,274 | 1,294 | -0.38% | 5,500 | 129億5294万 | +12.13% | 5.14 | 0.65 |
| 12/03 | 1,300 | 1,307 | 1,299 | 1,299 | 0% | 13,000 | 130億299万 | +14.15% | 5.16 | 0.66 |
| 12/02 | 1,299 | 1,300 | 1,273 | 1,299 | +0.08% | 9,900 | 130億299万 | +15.78% | 5.16 | 0.66 |
| 12/01 | 1,309 | 1,332 | 1,297 | 1,298 | -3.06% | 8,000 | 129億9298万 | +17.36% | 5.16 | 0.65 |
| 11/28 | 1,300 | 1,339 | 1,290 | 1,339 | 0% | 13,300 | 134億339万 | +22.84% | 5.32 | 0.68 |
| 11/27 | 1,338 | 1,339 | 1,283 | 1,339 | +2.37% | 6,600 | 134億339万 | +24.79% | 5.32 | 0.68 |
| 11/26 | 1,310 | 1,310 | 1,277 | 1,308 | +2.19% | 11,100 | 130億9308万 | +24.1% | 5.2 | 0.66 |
| 11/25 | 1,219 | 1,284 | 1,219 | 1,280 | +5.26% | 9,700 | 128億1280万 | +23.55% | 5.09 | 0.65 |
| 11/21 | 1,225 | 1,226 | 1,181 | 1,216 | -1.22% | 15,500 | 121億7216万 | +19.1% | 4.83 | 0.61 |
| 11/20 | 1,229 | 1,239 | 1,224 | 1,231 | +4.32% | 16,800 | 123億2231万 | +22.24% | 4.89 | 0.62 |
| 11/19 | 1,180 | 1,199 | 1,167 | 1,180 | 0% | 11,000 | 118億1180万 | +18.83% | 4.69 | 0.6 |
| 11/18 | 1,130 | 1,180 | 1,130 | 1,180 | +3.78% | 18,600 | 118億1180万 | +20.04% | 4.69 | 0.6 |
| 11/17 | 1,117 | 1,140 | 1,116 | 1,137 | +2.99% | 17,700 | 113億8137万 | +16.98% | 4.52 | 0.57 |
| 11/14 | 1,080 | 1,117 | 1,080 | 1,104 | +1.47% | 19,900 | 110億5104万 | +14.52% | 4.39 | 0.56 |
| 11/13 | 1,086 | 1,088 | 1,080 | 1,088 | +0.55% | 10,900 | 108億9088万 | +13.69% | 4.32 | 0.55 |
| 11/12 | 1,087 | 1,090 | 1,081 | 1,082 | -0.64% | 3,300 | 108億3082万 | +14.01% | 4.3 | 0.55 |
| 11/11 | 1,102 | 1,105 | 1,080 | 1,089 | -1% | 12,700 | 109億89万 | +15.61% | 4.33 | 0.55 |
| 11/10 | 1,081 | 1,100 | 1,081 | 1,100 | +1.85% | 13,600 | 110億1100万 | +17.52% | 4.37 | 0.55 |
| 11/07 | 1,096 | 1,100 | 1,080 | 1,080 | -1.1% | 16,000 | 108億1080万 | +15.88% | 4.29 | 0.54 |
| 11/06 | 1,080 | 1,169 | 1,080 | 1,092 | +0.37% | 78,600 | 109億3092万 | +17.42% | 4.34 | 0.55 |
| 11/05 | 1,088 | 1,088 | 1,088 | 1,088 | +15.99% | 19,900 | 108億9088万 | +17.37% | 4.32 | 0.55 |
| 11/04 | 936 | 945 | 936 | 938 | +0.32% | 1,500 | 93億8938万 | +1.3% | 3.73 | 0.47 |
| 10/31 | 925 | 938 | 912 | 935 | +1.52% | 1,500 | 93億5935万 | +0.43% | 3.72 | 0.47 |
| 10/28 | 924 | 924 | 921 | 921 | -0.32% | 600 | 92億1921万 | -1.71% | 3.66 | 0.46 |
| 10/27 | 927 | 927 | 924 | 924 | +1.32% | 2,300 | 92億4924万 | -2.22% | 3.67 | 0.47 |
| 10/24 | 897 | 912 | 897 | 912 | +2.01% | 4,200 | 91億2912万 | -4.3% | 3.62 | 0.46 |
| 10/23 | 892 | 895 | 890 | 894 | +0.45% | 2,000 | 89億4894万 | -6.88% | 3.55 | 0.45 |
| 10/22 | 904 | 904 | 880 | 890 | -1.66% | 5,100 | 89億890万 | -8.15% | 3.54 | 0.45 |
| 10/21 | 905 | 905 | 903 | 905 | 0% | 4,400 | 90億5905万 | -7.18% | 3.6 | 0.46 |
| 10/20 | 908 | 908 | 904 | 905 | +4.02% | 800 | 90億5905万 | -7.84% | 3.6 | 0.46 |
| 10/17 | 873 | 874 | 866 | 870 | -0.11% | 6,200 | 87億870万 | -12.03% | 3.46 | 0.44 |
| 10/16 | 867 | 878 | 867 | 871 | -1.36% | 2,000 | 87億1871万 | -12.64% | 3.46 | 0.44 |
| 10/15 | 870 | 884 | 869 | 883 | +1.73% | 3,000 | 88億3883万 | -12.23% | 3.51 | 0.45 |
| 10/14 | 845 | 870 | 845 | 868 | -2.47% | 5,400 | 86億8868万 | -14.23% | 3.45 | 0.44 |
| 10/10 | 904 | 904 | 889 | 890 | -3.05% | 8,400 | 89億890万 | -12.57% | 3.54 | 0.45 |
| 10/09 | 925 | 925 | 917 | 918 | -0.65% | 1,900 | 91億8918万 | -10.35% | 3.65 | 0.46 |
| 10/08 | 917 | 924 | 915 | 924 | -0.43% | 2,900 | 92億4924万 | -10.12% | 3.67 | 0.47 |
| 10/07 | 930 | 933 | 928 | 928 | -0.43% | 3,000 | 92億8928万 | -10.08% | 3.69 | 0.47 |
| 10/06 | 932 | 932 | 921 | 932 | +3.9% | 4,200 | 93億2932万 | -9.86% | 3.7 | 0.47 |
| 10/03 | 895 | 898 | 893 | 897 | +0.22% | 9,600 | 89億7897万 | -13.5% | 3.57 | 0.45 |
| 10/02 | 903 | 905 | 883 | 895 | -3.97% | 21,700 | 89億5895万 | -14.02% | 3.56 | 0.45 |
| 10/01 | 1,000 | 1,000 | 932 | 932 | -8.09% | 28,900 | 93億2932万 | -10.81% | 3.7 | 0.47 |
| 09/30 | 1,022 | 1,026 | 1,000 | 1,014 | -0.59% | 8,100 | 101億5014万 | -3.34% | 4.03 | 0.51 |
| 09/29 | 1,014 | 1,030 | 1,010 | 1,020 | +0.2% | 9,200 | 102億1020万 | -2.58% | 4.05 | 0.51 |
| 09/26 | 1,041 | 1,041 | 1,011 | 1,018 | -3.96% | 5,100 | 101億9018万 | -2.68% | 4.05 | 0.51 |
| 09/25 | 1,058 | 1,082 | 1,051 | 1,060 | +0.28% | 7,000 | 106億1060万 | +1.44% | 4.21 | 0.53 |
| 09/24 | 1,128 | 1,128 | 1,038 | 1,057 | -4.43% | 17,000 | 105億8057万 | +1.54% | 4.2 | 0.53 |
| 09/22 | 1,119 | 1,129 | 1,106 | 1,106 | -0.72% | 4,400 | 110億7106万 | +6.55% | 4.4 | 0.56 |
| 09/19 | 1,100 | 1,114 | 1,100 | 1,114 | 0% | 4,600 | 111億5114万 | +7.95% | 4.43 | 0.56 |
| 09/18 | 1,100 | 1,114 | 1,096 | 1,114 | +1.27% | 2,900 | 111億5114万 | +8.58% | 4.43 | 0.56 |
| 09/17 | 1,111 | 1,130 | 1,100 | 1,100 | -0.99% | 4,100 | 110億1100万 | +7.84% | 4.37 | 0.55 |
| 09/16 | 1,080 | 1,130 | 1,080 | 1,111 | +5.61% | 12,300 | 111億2111万 | +9.57% | 4.42 | 0.56 |
| 09/12 | 1,060 | 1,061 | 1,052 | 1,052 | -1.59% | 3,700 | 105億3052万 | +4.26% | 4.18 | 0.53 |
| 09/11 | 1,070 | 1,070 | 1,069 | 1,069 | -1.02% | 500 | 107億69万 | +6.47% | 4.25 | 0.54 |
| 09/10 | 1,070 | 1,080 | 1,052 | 1,080 | +0.93% | 4,700 | 108億1080万 | +8.32% | 4.29 | 0.54 |
| 09/09 | 1,081 | 1,082 | 1,070 | 1,070 | -1.65% | 6,100 | 107億1070万 | +8.08% | 4.25 | 0.54 |
| 09/08 | 1,046 | 1,088 | 1,028 | 1,088 | +4.02% | 5,700 | 108億9088万 | +10.57% | 4.32 | 0.55 |
| 09/05 | 1,020 | 1,047 | 1,016 | 1,046 | +2.05% | 3,900 | 104億7046万 | +6.95% | 4.16 | 0.53 |
| 09/04 | 1,026 | 1,028 | 1,025 | 1,025 | 0% | 1,200 | 102億6025万 | +5.24% | 4.07 | 0.52 |
| 09/03 | 1,015 | 1,031 | 1,015 | 1,025 | -0.29% | 6,500 | 102億6025万 | +5.78% | 4.07 | 0.52 |
| 09/02 | 1,008 | 1,029 | 1,008 | 1,028 | +1.98% | 2,600 | 102億9028万 | +6.53% | 4.09 | 0.52 |
| 09/01 | 1,002 | 1,010 | 1,002 | 1,008 | +0.8% | 1,700 | 100億9008万 | +5% | 4.01 | 0.51 |
