株価チャート
2014/09/30～2015/02/27
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 |
| 02/27 | 264 | 264 | 260 | 260 | -0.38% | 54,500 | 52億273万 | +2.36% | 17.84 | 1.18 |
| 02/26 | 262 | 263 | 259 | 261 | -0.38% | 33,400 | 52億2274万 | +3.16% | 17.91 | 1.19 |
| 02/25 | 258 | 262 | 258 | 262 | 0% | 79,300 | 52億4275万 | +3.56% | 17.98 | 1.19 |
| 02/24 | 263 | 266 | 262 | 262 | 0% | 156,900 | 52億4275万 | +3.56% | 17.98 | 1.19 |
| 02/23 | 263 | 264 | 262 | 262 | 0% | 41,300 | 52億4275万 | +3.97% | 17.98 | 1.19 |
| 02/20 | 266 | 266 | 261 | 262 | -1.13% | 149,800 | 52億4275万 | +4.38% | 17.98 | 1.19 |
| 02/19 | 268 | 273 | 261 | 265 | +3.92% | 461,100 | 53億279万 | +6% | 18.19 | 1.21 |
| 02/18 | 251 | 258 | 251 | 255 | +2% | 115,800 | 51億268万 | +2% | 17.5 | 1.16 |
| 02/17 | 254 | 254 | 248 | 250 | -1.57% | 51,000 | 50億263万 | 0% | 17.16 | 1.14 |
| 02/16 | 248 | 256 | 248 | 254 | +2.42% | 80,500 | 50億8267万 | +1.6% | 17.43 | 1.15 |
| 02/13 | 248 | 250 | 247 | 248 | +0.81% | 29,900 | 49億6261万 | -1.2% | 17.02 | 1.13 |
| 02/12 | 247 | 251 | 246 | 246 | -1.2% | 44,100 | 49億2259万 | -1.99% | 16.88 | 1.12 |
| 02/10 | 245 | 251 | 245 | 249 | +1.22% | 76,500 | 49億8262万 | -1.19% | 17.09 | 1.13 |
| 02/09 | 247 | 250 | 245 | 246 | -0.4% | 44,100 | 49億2259万 | -2.77% | 16.88 | 1.12 |
| 02/06 | 248 | 248 | 246 | 247 | -0.8% | 32,000 | 49億4260万 | -2.37% | 16.95 | 1.12 |
| 02/05 | 246 | 250 | 244 | 249 | +1.63% | 58,300 | 49億8262万 | -1.97% | 17.09 | 1.13 |
| 02/04 | 246 | 248 | 245 | 245 | 0% | 20,500 | 49億257万 | -3.54% | 16.81 | 1.11 |
| 02/03 | 252 | 252 | 245 | 245 | -2% | 43,700 | 49億257万 | -3.54% | 16.81 | 1.11 |
| 02/02 | 254 | 254 | 250 | 250 | -1.57% | 40,300 | 50億263万 | -1.57% | 17.16 | 1.14 |
| 01/30 | 255 | 257 | 251 | 254 | +0.79% | 38,800 | 50億8267万 | 0% | 17.43 | 1.15 |
| 01/29 | 258 | 260 | 251 | 252 | -1.95% | 90,800 | 50億4265万 | -0.79% | 17.3 | 1.15 |
| 01/28 | 258 | 259 | 256 | 257 | -0.77% | 52,600 | 51億4270万 | +1.18% | 17.64 | 1.17 |
| 01/27 | 256 | 263 | 255 | 259 | +2.37% | 118,900 | 51億8272万 | +1.97% | 17.78 | 1.18 |
| 01/26 | 251 | 254 | 249 | 253 | +2.02% | 22,000 | 50億6266万 | -0.39% | 17.36 | 1.15 |
| 01/23 | 257 | 258 | 248 | 248 | -3.13% | 65,100 | 49億6261万 | -2.36% | 17.02 | 1.13 |
| 01/22 | 254 | 262 | 248 | 256 | +1.99% | 122,300 | 51億2269万 | +0.39% | 17.57 | 1.16 |
| 01/21 | 252 | 255 | 247 | 251 | -0.4% | 29,600 | 50億2264万 | -1.57% | 17.23 | 1.14 |
| 01/20 | 250 | 252 | 247 | 252 | +2.02% | 47,900 | 50億4265万 | -1.18% | 17.3 | 1.15 |
| 01/19 | 245 | 248 | 242 | 247 | +2.49% | 46,200 | 49億4260万 | -3.14% | 16.95 | 1.12 |
| 01/16 | 241 | 244 | 240 | 241 | -0.41% | 56,200 | 48億2253万 | -5.86% | 16.54 | 1.1 |
| 01/15 | 251 | 251 | 240 | 242 | -3.2% | 112,900 | 48億4254万 | -5.47% | 16.61 | 1.1 |
| 01/14 | 257 | 260 | 247 | 250 | -3.47% | 87,100 | 50億263万 | -2.72% | 17.16 | 1.14 |
| 01/13 | 260 | 269 | 256 | 259 | -1.15% | 104,700 | 51億8272万 | +0.39% | 17.78 | 1.18 |
| 01/09 | 267 | 267 | 260 | 262 | -1.87% | 55,500 | 52億4275万 | +1.55% | 17.98 | 1.19 |
| 01/08 | 259 | 267 | 258 | 267 | +3.49% | 84,100 | 53億4281万 | +3.49% | 18.32 | 1.21 |
| 01/07 | 258 | 263 | 256 | 258 | -1.15% | 31,600 | 51億6271万 | 0% | 17.71 | 1.17 |
| 01/06 | 263 | 263 | 257 | 261 | -0.76% | 29,400 | 52億2274万 | +0.77% | 17.91 | 1.19 |
| 01/05 | 262 | 263 | 257 | 263 | +1.54% | 33,500 | 52億6276万 | +1.54% | 18.05 | 1.2 |
| 2014 |
| 12/30 | 260 | 260 | 252 | 259 | +0.39% | 30,800 | 51億8272万 | +0.39% | 17.78 | 1.18 |
| 12/29 | 260 | 261 | 254 | 258 | +0.78% | 44,700 | 51億6271万 | 0% | 17.71 | 1.17 |
| 12/26 | 254 | 256 | 246 | 256 | +4.49% | 65,500 | 51億2269万 | -0.78% | 17.57 | 1.16 |
| 12/25 | 255 | 255 | 245 | 245 | -2.78% | 80,200 | 49億257万 | -4.67% | 16.81 | 1.11 |
| 12/24 | 252 | 255 | 246 | 252 | -0.4% | 51,300 | 50億4265万 | -1.95% | 17.3 | 1.15 |
| 12/22 | 261 | 262 | 253 | 253 | 0% | 46,800 | 50億6266万 | -0.78% | 17.36 | 1.15 |
| 12/19 | 259 | 259 | 248 | 253 | -0.39% | 134,500 | 50億6266万 | -0.78% | 17.36 | 1.15 |
| 12/18 | 250 | 255 | 248 | 254 | +2.01% | 43,600 | 50億8267万 | 0% | 17.43 | 1.15 |
| 12/17 | 250 | 253 | 240 | 249 | -0.4% | 56,500 | 49億8262万 | -1.58% | 17.09 | 1.13 |
| 12/16 | 256 | 259 | 249 | 250 | -4.94% | 71,200 | 50億263万 | -1.19% | 17.16 | 1.14 |
| 12/15 | 262 | 268 | 259 | 263 | -1.13% | 75,400 | 52億6276万 | +3.95% | 18.05 | 1.2 |
| 12/12 | 256 | 268 | 256 | 266 | +3.91% | 73,300 | 53億2280万 | +5.56% | 18.26 | 1.21 |
| 12/11 | 253 | 259 | 252 | 256 | +1.19% | 53,800 | 51億2269万 | +1.99% | 17.57 | 1.16 |
| 12/10 | 252 | 257 | 251 | 253 | -0.78% | 33,500 | 50億6266万 | +0.8% | 17.36 | 1.15 |
| 12/09 | 262 | 263 | 254 | 255 | -3.04% | 45,200 | 51億268万 | +1.59% | 17.5 | 1.16 |
| 12/08 | 264 | 265 | 259 | 263 | 0% | 46,800 | 52億6276万 | +4.78% | 18.05 | 1.2 |
| 12/05 | 260 | 265 | 257 | 263 | -0.75% | 28,300 | 52億6276万 | +5.2% | 18.05 | 1.2 |
| 12/04 | 265 | 270 | 257 | 265 | +1.15% | 152,300 | 53億279万 | +6.43% | 18.19 | 1.21 |
| 12/03 | 265 | 271 | 262 | 262 | -0.76% | 55,900 | 52億4275万 | +6.07% | 17.98 | 1.19 |
| 12/02 | 265 | 268 | 263 | 264 | -1.12% | 50,900 | 52億8277万 | +7.32% | 18.12 | 1.2 |
| 12/01 | 275 | 276 | 262 | 267 | -1.48% | 134,400 | 53億4281万 | +8.98% | 18.32 | 1.21 |
| 11/28 | 270 | 277 | 268 | 271 | -1.45% | 112,200 | 54億2285万 | +10.61% | 18.6 | 1.23 |
| 11/27 | 259 | 280 | 257 | 275 | +6.18% | 630,100 | 55億289万 | +12.24% | 18.87 | 1.25 |
| 11/26 | 249 | 261 | 249 | 259 | +4.02% | 137,600 | 51億8272万 | +5.71% | 17.78 | 1.18 |
| 11/25 | 255 | 256 | 248 | 249 | -2.35% | 134,700 | 49億8262万 | +1.22% | 17.09 | 1.13 |
| 11/21 | 259 | 267 | 245 | 255 | +4.94% | 972,900 | 51億268万 | +3.24% | 17.5 | 1.16 |
| 11/20 | 239 | 250 | 234 | 243 | +1.67% | 184,000 | 48億6255万 | -2.02% | 16.68 | 1.1 |
| 11/19 | 238 | 241 | 231 | 239 | +1.7% | 91,900 | 47億8251万 | -4.4% | 16.4 | 1.09 |
| 11/18 | 225 | 235 | 225 | 235 | +5.38% | 73,500 | 47億247万 | -6.75% | 16.13 | 1.07 |
| 11/17 | 225 | 231 | 222 | 223 | -3.88% | 132,500 | 44億6234万 | -12.2% | 15.3 | 1.01 |
| 11/14 | 234 | 236 | 229 | 232 | -1.28% | 86,900 | 46億4244万 | -9.38% | 15.92 | 1.05 |
| 11/13 | 237 | 239 | 235 | 235 | -1.67% | 96,000 | 47億247万 | -9.27% | 16.13 | 1.07 |
| 11/12 | 246 | 247 | 237 | 239 | -2.45% | 123,000 | 47億8251万 | -8.43% | 16.4 | 1.09 |
| 11/11 | 244 | 248 | 242 | 245 | +0.41% | 80,800 | 49億257万 | -7.2% | 16.81 | 1.11 |
| 11/10 | 238 | 251 | 238 | 244 | +1.67% | 104,300 | 48億8256万 | -7.92% | 16.75 | 1.11 |
| 11/07 | 242 | 244 | 238 | 240 | -1.64% | 102,000 | 48億252万 | -10.11% | 16.47 | 1.09 |
| 11/06 | 257 | 262 | 240 | 244 | -7.92% | 418,000 | 48億8256万 | -9.29% | 16.75 | 1.11 |
| 11/05 | 244 | 269 | 242 | 265 | +7.29% | 678,700 | 53億279万 | -2.57% | 18.19 | 1.21 |
| 11/04 | 245 | 248 | 242 | 247 | +3.35% | 179,300 | 49億4260万 | -9.52% | 16.95 | 1.12 |
| 10/31 | 243 | 245 | 239 | 239 | -0.83% | 161,400 | 47億8251万 | -13.41% | 16.4 | 1.09 |
| 10/30 | 236 | 243 | 235 | 241 | +2.12% | 178,000 | 48億2253万 | -13.62% | 16.54 | 1.1 |
| 10/29 | 232 | 240 | 227 | 236 | +2.16% | 221,400 | 47億2248万 | -16.31% | 16.2 | 1.07 |
| 10/28 | 241 | 241 | 227 | 231 | -3.35% | 292,000 | 46億2243万 | -18.66% | 15.85 | 1.05 |
| 10/27 | 241 | 243 | 238 | 239 | -0.83% | 150,600 | 47億8251万 | -16.43% | 16.4 | 1.09 |
| 10/24 | 250 | 252 | 236 | 241 | -5.12% | 548,200 | 48億2253万 | -16.32% | 16.54 | 1.1 |
| 10/23 | 269 | 269 | 250 | 254 | -7.97% | 561,800 | 50億8267万 | -12.41% | 17.43 | 1.15 |
| 10/22 | 281 | 282 | 271 | 276 | -0.36% | 203,200 | 55億2290万 | -5.15% | 18.94 | 1.26 |
| 10/21 | 284 | 286 | 274 | 277 | -3.15% | 149,300 | 55億4291万 | -4.48% | 19.01 | 1.26 |
| 10/20 | 285 | 290 | 280 | 286 | +3.62% | 224,500 | 57億2301万 | -1.38% | 19.63 | 1.3 |
| 10/17 | 284 | 291 | 276 | 276 | -2.13% | 219,900 | 55億2290万 | -4.5% | 18.94 | 1.26 |
| 10/16 | 280 | 292 | 280 | 282 | -4.08% | 223,900 | 56億4296万 | -2.76% | 19.35 | 1.28 |
| 10/15 | 283 | 296 | 283 | 294 | +4.63% | 224,300 | 58億8309万 | +1.38% | 20.18 | 1.34 |
| 10/14 | 275 | 286 | 271 | 281 | 0% | 138,000 | 56億2295万 | -2.77% | 19.29 | 1.28 |
| 10/10 | 273 | 283 | 270 | 281 | +0.72% | 273,500 | 56億2295万 | -3.1% | 19.29 | 1.28 |
| 10/09 | 309 | 309 | 273 | 279 | -4.78% | 529,000 | 55億8293万 | -3.79% | 19.15 | 1.27 |
| 10/08 | 282 | 293 | 281 | 293 | +0.34% | 129,200 | 58億6308万 | +0.69% | 20.11 | 1.33 |
| 10/07 | 302 | 302 | 291 | 292 | -4.58% | 333,700 | 58億4307万 | +0.34% | 20.04 | 1.33 |
| 10/06 | 299 | 314 | 296 | 306 | +4.44% | 424,900 | 61億2322万 | +4.79% | 21 | 1.39 |
| 10/03 | 289 | 293 | 282 | 293 | +3.9% | 206,100 | 58億6308万 | +0.69% | 20.11 | 1.33 |
| 10/02 | 280 | 290 | 270 | 282 | -3.75% | 563,700 | 56億4296万 | -3.09% | 19.35 | 1.28 |
| 10/01 | 303 | 307 | 284 | 293 | -4.25% | 391,400 | 58億6308万 | +0.34% | 20.11 | 1.33 |
| 09/30 | 306 | 309 | 296 | 306 | -1.61% | 355,200 | 61億2322万 | +4.79% | 21 | 1.39 |
