株価チャート
2014/08/08～2015/01/09
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 | 1,190 | 1,190 | 1,170 | 1,175 | -0.42% | 2,800 | 143億5278万 | +3.25% | 9.94 | 0.62 |
| 01/08 | 1,148 | 1,180 | 1,148 | 1,180 | +2.79% | 2,400 | 144億1385万 | +3.69% | 9.98 | 0.62 |
| 01/07 | 1,170 | 1,170 | 1,142 | 1,148 | -0.95% | 2,100 | 140億2297万 | +0.97% | 9.71 | 0.6 |
| 01/06 | 1,187 | 1,187 | 1,159 | 1,159 | -2.03% | 5,800 | 141億5733万 | +1.85% | 9.8 | 0.61 |
| 01/05 | 1,190 | 1,195 | 1,168 | 1,183 | +1.98% | 4,900 | 144億5050万 | +3.86% | 10 | 0.62 |
| 2014 |
| 12/30 | 1,150 | 1,180 | 1,122 | 1,160 | +1.75% | 13,200 | 141億6955万 | +1.75% | 9.81 | 0.61 |
| 12/29 | 1,097 | 1,158 | 1,093 | 1,140 | +6.84% | 15,400 | 139億2525万 | -0.09% | 9.64 | 0.6 |
| 12/26 | 1,050 | 1,077 | 1,050 | 1,067 | +1.62% | 1,700 | 130億3354万 | -6.49% | 9.02 | 0.56 |
| 12/25 | 1,090 | 1,090 | 1,050 | 1,050 | -3.58% | 9,300 | 128億2588万 | -8.14% | 8.88 | 0.55 |
| 12/24 | 1,060 | 1,094 | 1,060 | 1,089 | -2.77% | 8,200 | 133億227万 | -4.89% | 9.21 | 0.57 |
| 12/22 | 1,121 | 1,126 | 1,065 | 1,120 | -1.32% | 5,100 | 136億8094万 | -2.35% | 9.47 | 0.59 |
| 12/19 | 1,122 | 1,148 | 1,120 | 1,135 | +1.52% | 1,400 | 138億6417万 | -1.13% | 9.6 | 0.6 |
| 12/18 | 1,110 | 1,118 | 1,110 | 1,118 | +1.64% | 900 | 136億5651万 | -2.78% | 9.45 | 0.59 |
| 12/17 | 1,100 | 1,100 | 1,100 | 1,100 | +1.48% | 3,400 | 134億3664万 | -4.1% | 9.3 | 0.58 |
| 12/16 | 1,120 | 1,120 | 1,083 | 1,084 | -3.21% | 2,500 | 132億4120万 | -5.24% | 9.17 | 0.57 |
| 12/15 | 1,140 | 1,140 | 1,120 | 1,120 | -2.27% | 2,700 | 136億8094万 | -1.84% | 9.47 | 0.59 |
| 12/12 | 1,141 | 1,150 | 1,141 | 1,146 | +0.53% | 1,100 | 139億9854万 | +0.79% | 9.69 | 0.6 |
| 12/11 | 1,165 | 1,165 | 1,134 | 1,140 | -0.78% | 5,200 | 139億2525万 | +0.62% | 9.64 | 0.6 |
| 12/10 | 1,143 | 1,157 | 1,143 | 1,149 | -0.86% | 2,200 | 140億3518万 | +1.77% | 9.72 | 0.6 |
| 12/09 | 1,153 | 1,159 | 1,148 | 1,159 | -0.6% | 2,200 | 141億5733万 | +3.11% | 9.8 | 0.61 |
| 12/08 | 1,160 | 1,171 | 1,151 | 1,166 | +0.52% | 7,200 | 142億4284万 | +4.2% | 9.86 | 0.61 |
| 12/05 | 1,160 | 1,161 | 1,160 | 1,160 | -0.09% | 1,100 | 141億6955万 | +4.22% | 9.81 | 0.61 |
| 12/04 | 1,163 | 1,165 | 1,161 | 1,161 | -0.26% | 2,900 | 141億8176万 | +4.88% | 9.82 | 0.61 |
| 12/03 | 1,169 | 1,169 | 1,163 | 1,164 | -1.19% | 2,900 | 142億1841万 | +5.72% | 9.84 | 0.61 |
| 12/02 | 1,193 | 1,193 | 1,178 | 1,178 | -0.59% | 700 | 143億8942万 | +7.68% | 9.96 | 0.62 |
| 12/01 | 1,190 | 1,190 | 1,185 | 1,185 | +2.95% | 1,900 | 144億7493万 | +9.02% | 10.02 | 0.62 |
| 11/28 | 1,164 | 1,164 | 1,151 | 1,151 | -1.96% | 1,900 | 140億5961万 | +6.57% | 9.73 | 0.6 |
| 11/27 | 1,176 | 1,176 | 1,174 | 1,174 | -0.76% | 1,200 | 143億4056万 | +9.41% | 9.93 | 0.62 |
| 11/26 | 1,216 | 1,217 | 1,160 | 1,183 | -1.42% | 4,000 | 144億5050万 | +10.98% | 10 | 0.62 |
| 11/25 | 1,187 | 1,205 | 1,186 | 1,200 | +1.18% | 4,400 | 146億5815万 | +13.31% | 10.15 | 0.63 |
| 11/21 | 1,169 | 1,190 | 1,160 | 1,186 | +3.22% | 3,900 | 144億8714万 | +12.84% | 10.03 | 0.62 |
| 11/20 | 1,125 | 1,160 | 1,122 | 1,149 | +3.51% | 8,900 | 140億3518万 | +10.06% | 9.72 | 0.6 |
| 11/19 | 1,115 | 1,135 | 1,110 | 1,110 | +0.45% | 4,200 | 135億5879万 | +6.94% | 9.39 | 0.58 |
| 11/18 | 1,130 | 1,130 | 1,089 | 1,105 | -2.47% | 24,600 | 134億9772万 | +6.87% | 9.34 | 0.58 |
| 11/17 | 1,131 | 1,133 | 1,107 | 1,133 | -0.26% | 8,800 | 138億3974万 | +10% | 9.58 | 0.59 |
| 11/14 | 1,198 | 1,198 | 1,100 | 1,136 | -5.33% | 26,800 | 138億7638万 | +10.83% | 9.61 | 0.6 |
| 11/13 | 1,322 | 1,324 | 1,111 | 1,200 | +17.19% | 97,400 | 146億5815万 | +17.53% | 10.15 | 0.63 |
| 11/12 | 1,086 | 1,086 | 1,012 | 1,024 | -0.19% | 13,500 | 125億829万 | +0.99% | 8.66 | 0.54 |
| 11/11 | 1,023 | 1,032 | 1,023 | 1,026 | +0.1% | 1,400 | 125億3272万 | +1.18% | 8.68 | 0.54 |
| 11/10 | 1,011 | 1,025 | 1,011 | 1,025 | +0.49% | 800 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 11/06 | 1,017 | 1,028 | 1,017 | 1,020 | -2.58% | 1,900 | 124億5943万 | +0.59% | 8.63 | 0.53 |
| 11/05 | 1,029 | 1,065 | 1,025 | 1,047 | +1.36% | 9,100 | 127億8924万 | +3.15% | 8.85 | 0.55 |
| 11/04 | 1,032 | 1,033 | 1,020 | 1,033 | +0.29% | 5,600 | 126億1823万 | +1.87% | 8.74 | 0.54 |
| 10/31 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 1,100 | 125億8158万 | +1.58% | 8.71 | 0.54 |
| 10/30 | 1,024 | 1,025 | 1,015 | 1,025 | 0% | 400 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 10/29 | 1,030 | 1,034 | 1,025 | 1,025 | +0.99% | 600 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 10/28 | 1,018 | 1,018 | 1,010 | 1,015 | +1.4% | 500 | 123億9835万 | +0.1% | 8.58 | 0.53 |
| 10/27 | 1,000 | 1,001 | 1,000 | 1,001 | 0% | 700 | 122億2734万 | -1.38% | 8.46 | 0.52 |
| 10/24 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 700 | 122億2734万 | -1.48% | 8.46 | 0.52 |
| 10/23 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 100 | 122億1513万 | -1.67% | 8.46 | 0.52 |
| 10/22 | 1,005 | 1,005 | 995 | 995 | +0.51% | 200 | 121億5405万 | -2.26% | 8.41 | 0.52 |
| 10/21 | 1,000 | 1,000 | 990 | 990 | -1% | 400 | 120億9298万 | -2.94% | 8.37 | 0.52 |
| 10/20 | 993 | 1,008 | 993 | 1,000 | +1.11% | 1,500 | 122億1513万 | -2.15% | 8.46 | 0.52 |
| 10/17 | 987 | 989 | 986 | 989 | -1.3% | 900 | 120億8076万 | -3.51% | 8.36 | 0.52 |
| 10/16 | 977 | 1,002 | 977 | 1,002 | -1.47% | 1,600 | 122億3956万 | -2.43% | 8.47 | 0.53 |
| 10/15 | 1,017 | 1,017 | 1,016 | 1,017 | +1.29% | 500 | 124億2278万 | -1.07% | 8.6 | 0.53 |
| 10/14 | 959 | 1,004 | 959 | 1,004 | 0% | 600 | 122億6399万 | -2.43% | 8.49 | 0.53 |
| 10/10 | 1,008 | 1,008 | 994 | 1,004 | -0.59% | 1,200 | 122億6399万 | -2.62% | 8.49 | 0.53 |
| 10/09 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 1,900 | 123億3728万 | -2.32% | 8.54 | 0.53 |
| 10/08 | 1,015 | 1,016 | 1,015 | 1,015 | -0.98% | 900 | 123億9835万 | -2.4% | 8.58 | 0.53 |
| 10/07 | 1,010 | 1,025 | 1,010 | 1,025 | -1.25% | 500 | 125億2051万 | -1.44% | 8.67 | 0.54 |
| 10/06 | 1,009 | 1,038 | 1,009 | 1,038 | +3.18% | 2,000 | 126億7930万 | -0.1% | 8.78 | 0.54 |
| 10/03 | 1,040 | 1,040 | 993 | 1,006 | -1.85% | 6,200 | 122億8842万 | -3.08% | 8.51 | 0.53 |
| 10/02 | 1,029 | 1,030 | 1,016 | 1,025 | -0.87% | 5,500 | 125億2051万 | -1.25% | 8.67 | 0.54 |
| 10/01 | 1,040 | 1,040 | 1,034 | 1,034 | +0.19% | 2,200 | 126億3044万 | -0.29% | 8.74 | 0.54 |
| 09/30 | 1,035 | 1,035 | 1,031 | 1,032 | +0.1% | 1,300 | 126億601万 | -0.39% | 8.73 | 0.54 |
| 09/29 | 1,030 | 1,032 | 1,030 | 1,031 | +0.29% | 1,600 | 125億9380万 | -0.39% | 8.72 | 0.54 |
| 09/26 | 1,026 | 1,028 | 1,018 | 1,028 | -0.39% | 2,300 | 125億5715万 | -0.58% | 8.69 | 0.54 |
| 09/25 | 1,041 | 1,041 | 1,032 | 1,032 | 0% | 1,900 | 126億601万 | -0.19% | 8.73 | 0.54 |
| 09/24 | 1,028 | 1,040 | 1,028 | 1,032 | +0.58% | 1,700 | 126億601万 | -0.19% | 8.73 | 0.54 |
| 09/22 | 1,030 | 1,035 | 1,026 | 1,026 | -0.39% | 400 | 125億3272万 | -0.77% | 8.68 | 0.54 |
| 09/19 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 900 | 125億8158万 | -0.19% | 8.71 | 0.54 |
| 09/18 | 1,030 | 1,037 | 1,026 | 1,030 | +0.39% | 4,700 | 125億8158万 | -0.1% | 8.71 | 0.54 |
| 09/17 | 1,034 | 1,034 | 1,026 | 1,026 | -0.39% | 700 | 125億3272万 | -0.48% | 8.68 | 0.54 |
| 09/16 | 1,032 | 1,032 | 1,030 | 1,030 | -0.58% | 1,100 | 125億8158万 | +0.1% | 8.71 | 0.54 |
| 09/12 | 1,036 | 1,036 | 1,036 | 1,036 | -0.38% | 800 | 126億5487万 | +0.97% | 8.76 | 0.54 |
| 09/11 | 1,080 | 1,080 | 1,030 | 1,040 | -3.44% | 1,200 | 127億373万 | +1.56% | 8.79 | 0.55 |
| 09/10 | 1,022 | 1,080 | 1,010 | 1,077 | +3.46% | 6,100 | 131億5569万 | +5.48% | 9.11 | 0.56 |
| 09/09 | 1,027 | 1,041 | 1,020 | 1,041 | +1.17% | 4,400 | 127億1595万 | +2.36% | 8.8 | 0.55 |
| 09/08 | 1,049 | 1,049 | 1,025 | 1,029 | -1.06% | 1,400 | 125億6937万 | +1.38% | 8.7 | 0.54 |
| 09/05 | 1,055 | 1,060 | 1,040 | 1,040 | -1.89% | 5,500 | 127億373万 | +2.56% | 8.79 | 0.55 |
| 09/04 | 1,085 | 1,085 | 980 | 1,060 | -2.3% | 10,600 | 129億4803万 | +4.74% | 8.96 | 0.56 |
| 09/03 | 1,190 | 1,200 | 1,068 | 1,085 | -5.49% | 26,700 | 132億5341万 | +7.32% | 9.18 | 0.57 |
| 09/02 | 1,079 | 1,148 | 1,055 | 1,148 | +12.55% | 20,400 | 140億2297万 | +13.89% | 9.71 | 0.6 |
| 09/01 | 1,035 | 1,077 | 1,015 | 1,020 | +1.19% | 4,900 | 124億5943万 | +1.59% | 8.63 | 0.53 |
| 08/29 | 997 | 1,012 | 997 | 1,008 | +1.2% | 700 | 123億1285万 | +0.4% | 8.52 | 0.53 |
| 08/28 | 1,006 | 1,012 | 996 | 996 | -0.8% | 2,300 | 121億6627万 | -0.99% | 8.42 | 0.52 |
| 08/27 | 1,016 | 1,016 | 1,003 | 1,004 | -0.2% | 2,400 | 122億6399万 | -0.4% | 8.49 | 0.53 |
| 08/26 | 1,011 | 1,019 | 1,006 | 1,006 | 0% | 1,500 | 122億8842万 | -0.59% | 8.51 | 0.53 |
| 08/25 | 1,010 | 1,014 | 1,005 | 1,006 | -0.89% | 1,400 | 122億8842万 | -0.3% | 8.51 | 0.53 |
| 08/21 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,000 | 123億9835万 | +0.79% | 8.58 | 0.53 |
| 08/20 | 1,031 | 1,031 | 1,015 | 1,015 | -1.07% | 1,000 | 123億9835万 | +1.1% | 8.58 | 0.53 |
| 08/19 | 1,029 | 1,029 | 1,026 | 1,026 | +0.98% | 1,300 | 125億3272万 | +2.5% | 8.68 | 0.54 |
| 08/18 | 1,029 | 1,100 | 1,016 | 1,016 | -1.45% | 8,500 | 124億1057万 | +1.8% | 8.59 | 0.53 |
| 08/15 | 1,005 | 1,031 | 1,005 | 1,031 | +3.51% | 1,000 | 125億9380万 | +3.51% | 8.72 | 0.54 |
| 08/14 | 1,010 | 1,012 | 987 | 996 | -0.9% | 3,200 | 121億6627万 | +0.4% | 8.42 | 0.52 |
| 08/13 | 1,030 | 1,039 | 998 | 1,005 | -2.14% | 8,600 | 122億7620万 | +1.41% | 8.5 | 0.53 |
| 08/12 | 984 | 1,086 | 980 | 1,027 | +5.33% | 11,300 | 125億4494万 | +3.84% | 8.68 | 0.54 |
| 08/11 | 998 | 998 | 960 | 975 | +2.09% | 2,200 | 119億975万 | -1.02% | 8.25 | 0.51 |
| 08/08 | 952 | 955 | 950 | 955 | -2.05% | 1,000 | 116億6545万 | -2.95% | 8.08 | 0.5 |
