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 | 1,850 | 1,851 | 1,832 | 1,832 | -0.97% | 39,800 | 228億235万 | -5.57% | 16.54 | 1.55 |
| 02/26 | 1,888 | 1,888 | 1,850 | 1,850 | -2.06% | 52,100 | 230億2639万 | -4.84% | 16.7 | 1.56 |
| 02/25 | 1,868 | 1,900 | 1,865 | 1,889 | -3.23% | 118,800 | 235億1181万 | -3.03% | 17.06 | 1.6 |
| 02/24 | 1,951 | 1,956 | 1,951 | 1,952 | -0.05% | 170,800 | 242億9595万 | +0.1% | 17.62 | 1.65 |
| 02/23 | 1,955 | 1,957 | 1,952 | 1,953 | -0.1% | 60,600 | 243億840万 | +0.1% | 17.63 | 1.65 |
| 02/20 | 1,957 | 1,961 | 1,954 | 1,955 | -0.26% | 33,500 | 243億3329万 | +0.26% | 17.65 | 1.65 |
| 02/19 | 1,951 | 1,960 | 1,951 | 1,960 | +0.46% | 24,500 | 243億9553万 | +0.46% | 17.7 | 1.66 |
| 02/18 | 1,956 | 1,957 | 1,950 | 1,951 | -0.36% | 42,000 | 242億8351万 | -0.05% | 17.62 | 1.65 |
| 02/17 | 1,956 | 1,961 | 1,955 | 1,958 | -0.05% | 21,300 | 243億7063万 | +0.31% | 17.68 | 1.66 |
| 02/16 | 1,961 | 1,963 | 1,957 | 1,959 | -0.2% | 21,600 | 243億8308万 | +0.41% | 17.69 | 1.66 |
| 02/13 | 1,958 | 1,963 | 1,949 | 1,963 | +0.31% | 29,000 | 244億3287万 | +0.72% | 17.72 | 1.66 |
| 02/12 | 1,960 | 1,963 | 1,956 | 1,957 | -0.1% | 20,500 | 243億5819万 | +0.46% | 17.67 | 1.65 |
| 02/10 | 1,957 | 1,959 | 1,953 | 1,959 | +0.2% | 16,100 | 243億8308万 | +0.67% | 17.69 | 1.66 |
| 02/09 | 1,950 | 1,957 | 1,950 | 1,955 | +0.26% | 16,900 | 243億3329万 | +0.51% | 17.65 | 1.65 |
| 02/06 | 1,951 | 1,953 | 1,948 | 1,950 | +0.1% | 11,300 | 242億7106万 | +0.36% | 17.61 | 1.65 |
| 02/05 | 1,951 | 1,954 | 1,948 | 1,948 | -0.15% | 13,600 | 242億4617万 | +0.36% | 17.59 | 1.65 |
| 02/04 | 1,950 | 1,958 | 1,946 | 1,951 | -0.05% | 19,800 | 242億8351万 | +0.57% | 17.62 | 1.65 |
| 02/03 | 1,951 | 1,964 | 1,948 | 1,952 | -0.36% | 20,300 | 242億9595万 | +0.72% | 17.62 | 1.65 |
| 02/02 | 1,952 | 1,960 | 1,952 | 1,959 | +0.31% | 19,200 | 243億8308万 | +1.29% | 17.69 | 1.66 |
| 01/30 | 1,935 | 1,953 | 1,935 | 1,953 | +0.83% | 21,000 | 243億840万 | +1.3% | 17.63 | 1.65 |
| 01/29 | 1,954 | 1,963 | 1,935 | 1,937 | -0.77% | 23,900 | 241億925万 | +0.78% | 17.49 | 1.64 |
| 01/28 | 1,945 | 1,958 | 1,921 | 1,952 | +0.62% | 19,900 | 242億9595万 | +1.83% | 17.62 | 1.65 |
| 01/27 | 1,923 | 1,940 | 1,912 | 1,940 | +0.88% | 22,500 | 241億4659万 | +1.57% | 17.52 | 1.64 |
| 01/26 | 1,931 | 1,934 | 1,923 | 1,923 | -0.41% | 20,400 | 239億3500万 | +1% | 17.36 | 1.63 |
| 01/23 | 1,950 | 1,950 | 1,927 | 1,931 | -0.21% | 32,600 | 240億3457万 | +1.69% | 17.44 | 1.63 |
| 01/22 | 1,953 | 1,953 | 1,935 | 1,935 | -0.67% | 17,400 | 240億8436万 | +2.16% | 17.47 | 1.64 |
| 01/21 | 1,970 | 1,970 | 1,948 | 1,948 | -0.66% | 22,900 | 242億4617万 | +3.12% | 17.59 | 1.65 |
| 01/20 | 1,946 | 1,971 | 1,936 | 1,961 | +0.41% | 16,800 | 244億797万 | +4.14% | 17.71 | 1.66 |
| 01/19 | 1,942 | 1,964 | 1,942 | 1,953 | +0.93% | 14,400 | 243億840万 | +4.1% | 17.63 | 1.65 |
| 01/16 | 1,979 | 1,979 | 1,919 | 1,935 | -2.62% | 42,700 | 240億8436万 | +3.48% | 17.47 | 1.64 |
| 01/15 | 1,985 | 1,995 | 1,978 | 1,987 | -0.15% | 22,200 | 247億3159万 | +6.54% | 17.94 | 1.68 |
| 01/14 | 1,950 | 1,990 | 1,932 | 1,990 | +2.58% | 33,100 | 247億6893万 | +7.1% | 17.97 | 1.68 |
| 01/13 | 1,934 | 1,940 | 1,924 | 1,940 | +0.52% | 23,400 | 241億4659万 | +4.86% | 17.52 | 1.64 |
| 01/09 | 1,928 | 1,937 | 1,921 | 1,930 | +0.16% | 23,200 | 240億2213万 | +4.61% | 17.43 | 1.63 |
| 01/08 | 1,910 | 1,927 | 1,910 | 1,927 | +0.47% | 18,300 | 239億8479万 | +4.79% | 17.4 | 1.63 |
| 01/07 | 1,892 | 1,925 | 1,888 | 1,918 | +0.37% | 16,000 | 238億7277万 | +4.64% | 17.32 | 1.62 |
| 01/06 | 1,928 | 1,929 | 1,891 | 1,911 | -0.93% | 23,000 | 237億8564万 | +4.65% | 17.25 | 1.62 |
| 01/05 | 1,911 | 1,930 | 1,906 | 1,929 | +1.26% | 22,800 | 240億968万 | +6.05% | 17.42 | 1.63 |
| 2014 |
| 12/30 | 1,911 | 1,918 | 1,895 | 1,905 | -0.31% | 18,400 | 237億1096万 | +5.19% | 17.2 | 1.61 |
| 12/29 | 1,920 | 1,929 | 1,908 | 1,911 | -0.98% | 28,100 | 237億8564万 | +5.93% | 17.25 | 1.62 |
| 12/26 | 1,890 | 1,930 | 1,890 | 1,930 | +1.69% | 27,900 | 240億2213万 | +7.52% | 17.43 | 1.63 |
| 12/25 | 1,850 | 1,898 | 1,849 | 1,898 | +2.87% | 37,100 | 236億2383万 | +6.21% | 17.14 | 1.61 |
| 12/24 | 1,840 | 1,850 | 1,833 | 1,845 | +1.37% | 40,300 | 229億6416万 | +3.71% | 16.66 | 1.56 |
| 12/22 | 1,810 | 1,820 | 1,808 | 1,820 | +0.83% | 22,300 | 226億5299万 | +2.65% | 16.43 | 1.54 |
| 12/19 | 1,804 | 1,807 | 1,799 | 1,805 | +0.33% | 13,800 | 224億6629万 | +2.09% | 16.3 | 1.53 |
| 12/18 | 1,789 | 1,802 | 1,786 | 1,799 | +0.78% | 10,200 | 223億9161万 | +2.04% | 16.24 | 1.52 |
| 12/17 | 1,781 | 1,792 | 1,770 | 1,785 | -0.11% | 12,900 | 222億1735万 | +1.42% | 16.12 | 1.51 |
| 12/16 | 1,805 | 1,805 | 1,777 | 1,787 | -1% | 15,600 | 222億4225万 | +1.77% | 16.13 | 1.51 |
| 12/15 | 1,800 | 1,805 | 1,800 | 1,805 | 0% | 6,500 | 224億6629万 | +2.97% | 16.3 | 1.53 |
| 12/12 | 1,804 | 1,805 | 1,802 | 1,805 | +0.17% | 3,800 | 224億6629万 | +3.2% | 16.3 | 1.53 |
| 12/11 | 1,788 | 1,802 | 1,786 | 1,802 | +0.56% | 8,200 | 224億2895万 | +3.27% | 16.27 | 1.52 |
| 12/10 | 1,797 | 1,799 | 1,790 | 1,792 | -0.55% | 12,200 | 223億448万 | +2.93% | 16.18 | 1.52 |
| 12/09 | 1,803 | 1,804 | 1,800 | 1,802 | -0.06% | 14,000 | 224億2895万 | +3.8% | 16.27 | 1.52 |
| 12/08 | 1,801 | 1,803 | 1,798 | 1,803 | +0.17% | 13,300 | 224億4140万 | +4.1% | 16.28 | 1.52 |
| 12/05 | 1,804 | 1,804 | 1,785 | 1,800 | -0.28% | 14,800 | 224億406万 | +4.23% | 16.25 | 1.52 |
| 12/04 | 1,801 | 1,807 | 1,788 | 1,805 | +0.22% | 17,200 | 224億6629万 | +4.82% | 16.3 | 1.53 |
| 12/03 | 1,810 | 1,817 | 1,800 | 1,801 | -0.44% | 22,700 | 224億1650万 | +4.89% | 16.26 | 1.52 |
| 12/02 | 1,797 | 1,810 | 1,789 | 1,809 | +1.63% | 23,200 | 225億1608万 | +5.73% | 16.33 | 1.53 |
| 12/01 | 1,771 | 1,784 | 1,771 | 1,780 | +0.79% | 14,300 | 221億5512万 | +4.52% | 16.07 | 1.51 |
| 11/28 | 1,750 | 1,767 | 1,745 | 1,766 | +0.91% | 21,700 | 219億8087万 | +4.07% | 15.95 | 1.49 |
| 11/27 | 1,740 | 1,750 | 1,740 | 1,750 | +0.63% | 8,000 | 217億8172万 | +3.43% | 15.8 | 1.48 |
| 11/26 | 1,735 | 1,750 | 1,733 | 1,739 | +0.35% | 18,800 | 216億4481万 | +3.08% | 15.7 | 1.47 |
| 11/25 | 1,720 | 1,740 | 1,719 | 1,733 | +0.93% | 22,900 | 215億7013万 | +3.03% | 15.65 | 1.47 |
| 11/21 | 1,708 | 1,717 | 1,707 | 1,717 | +0.53% | 12,100 | 213億7098万 | +2.39% | 15.5 | 1.45 |
| 11/20 | 1,710 | 1,711 | 1,700 | 1,708 | -0.06% | 15,400 | 212億5896万 | +2.21% | 15.42 | 1.44 |
| 11/19 | 1,710 | 1,710 | 1,700 | 1,709 | +0.47% | 10,700 | 212億7141万 | +2.52% | 15.43 | 1.45 |
| 11/18 | 1,700 | 1,701 | 1,695 | 1,701 | +0.47% | 4,100 | 211億7183万 | +2.29% | 15.36 | 1.44 |
| 11/17 | 1,700 | 1,705 | 1,692 | 1,693 | +0.06% | 13,200 | 210億7226万 | +1.99% | 15.29 | 1.43 |
| 11/14 | 1,700 | 1,708 | 1,691 | 1,692 | -0.65% | 12,700 | 210億5981万 | +2.05% | 15.28 | 1.43 |
| 11/13 | 1,705 | 1,710 | 1,700 | 1,703 | -0.12% | 5,900 | 211億9673万 | +2.84% | 15.38 | 1.44 |
| 11/12 | 1,710 | 1,710 | 1,701 | 1,705 | 0% | 8,200 | 212億2162万 | +3.08% | 15.39 | 1.44 |
| 11/11 | 1,710 | 1,711 | 1,705 | 1,705 | -0.12% | 12,500 | 212億2162万 | +3.21% | 15.39 | 1.44 |
| 11/10 | 1,699 | 1,708 | 1,696 | 1,707 | +0.53% | 12,600 | 212億4651万 | +3.52% | 15.41 | 1.44 |
| 11/07 | 1,697 | 1,698 | 1,690 | 1,698 | 0% | 7,500 | 211億3449万 | +3.1% | 15.33 | 1.44 |
| 11/06 | 1,699 | 1,699 | 1,690 | 1,698 | 0% | 7,500 | 211億3449万 | +3.28% | 15.33 | 1.44 |
| 11/05 | 1,690 | 1,698 | 1,680 | 1,698 | +0.47% | 12,200 | 211億3449万 | +3.41% | 15.33 | 1.44 |
| 11/04 | 1,690 | 1,697 | 1,682 | 1,690 | +0.48% | 11,600 | 210億3492万 | +3.05% | 15.26 | 1.43 |
| 10/31 | 1,684 | 1,690 | 1,680 | 1,682 | -0.06% | 7,100 | 209億3534万 | +2.75% | 15.19 | 1.42 |
| 10/30 | 1,683 | 1,687 | 1,676 | 1,683 | +0.18% | 8,600 | 209億4779万 | +2.94% | 15.2 | 1.42 |
| 10/29 | 1,690 | 1,690 | 1,676 | 1,680 | +0.24% | 13,700 | 209億1045万 | +2.94% | 15.17 | 1.42 |
| 10/28 | 1,650 | 1,688 | 1,650 | 1,676 | +1.7% | 23,000 | 208億6066万 | +2.82% | 15.13 | 1.42 |
| 10/27 | 1,648 | 1,650 | 1,626 | 1,648 | +1.98% | 8,800 | 205億1216万 | +1.29% | 14.88 | 1.39 |
| 10/24 | 1,642 | 1,648 | 1,600 | 1,616 | -1.4% | 16,500 | 201億1386万 | -0.62% | 14.59 | 1.37 |
| 10/23 | 1,632 | 1,649 | 1,630 | 1,639 | +0.8% | 8,700 | 204億14万 | +0.86% | 14.8 | 1.39 |
| 10/22 | 1,620 | 1,632 | 1,612 | 1,626 | +0.37% | 4,800 | 202億3833万 | +0.12% | 14.68 | 1.38 |
| 10/21 | 1,613 | 1,624 | 1,601 | 1,620 | +0.43% | 3,000 | 201億6365万 | -0.25% | 14.63 | 1.37 |
| 10/20 | 1,610 | 1,628 | 1,600 | 1,613 | +0.37% | 7,400 | 200億7652万 | -0.62% | 14.56 | 1.36 |
| 10/17 | 1,600 | 1,609 | 1,596 | 1,607 | +1.07% | 6,100 | 200億184万 | -0.99% | 14.51 | 1.36 |
| 10/16 | 1,605 | 1,606 | 1,590 | 1,590 | -0.93% | 12,200 | 197億9025万 | -2.03% | 14.36 | 1.34 |
| 10/15 | 1,597 | 1,605 | 1,595 | 1,605 | +0.5% | 6,900 | 199億7695万 | -1.11% | 14.49 | 1.36 |
| 10/14 | 1,620 | 1,620 | 1,541 | 1,597 | -1.72% | 20,600 | 198億7737万 | -1.6% | 14.42 | 1.35 |
| 10/10 | 1,642 | 1,642 | 1,617 | 1,625 | -1.04% | 17,800 | 202億2588万 | +0.06% | 14.67 | 1.37 |
| 10/09 | 1,654 | 1,654 | 1,638 | 1,642 | -0.24% | 6,500 | 204億3748万 | +1.17% | 14.83 | 1.39 |
| 10/08 | 1,650 | 1,655 | 1,645 | 1,646 | -0.78% | 9,700 | 204億8726万 | +1.54% | 14.86 | 1.39 |
| 10/07 | 1,645 | 1,660 | 1,645 | 1,659 | +0.97% | 13,200 | 206億4907万 | +2.47% | 14.98 | 1.4 |
| 10/06 | 1,647 | 1,650 | 1,640 | 1,643 | 0% | 9,100 | 204億4992万 | +1.61% | 14.83 | 1.39 |
| 10/03 | 1,636 | 1,643 | 1,636 | 1,643 | +0.12% | 4,700 | 204億4992万 | +1.67% | 14.83 | 1.39 |
| 10/02 | 1,643 | 1,643 | 1,637 | 1,641 | -0.12% | 5,200 | 204億2503万 | +1.67% | 14.82 | 1.39 |
| 10/01 | 1,636 | 1,645 | 1,636 | 1,643 | +0.43% | 9,100 | 204億4992万 | +1.92% | 14.83 | 1.39 |
| 09/30 | 1,639 | 1,640 | 1,635 | 1,636 | -0.18% | 4,500 | 203億6280万 | +1.55% | 14.77 | 1.38 |
