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 | 4,180 | 4,190 | 4,145 | 4,175 | +0.24% | 51,000 | 1335億2340万 | +4.74% | 17.62 | 1.58 |
| 02/26 | 4,150 | 4,175 | 4,125 | 4,165 | +0.24% | 45,000 | 1332億358万 | +4.81% | 17.58 | 1.58 |
| 02/25 | 4,125 | 4,160 | 4,075 | 4,155 | +1.34% | 148,400 | 1328億8377万 | +4.84% | 17.54 | 1.58 |
| 02/24 | 4,210 | 4,240 | 4,080 | 4,100 | -1.91% | 323,300 | 1311億2478万 | +3.72% | 17.31 | 1.56 |
| 02/23 | 4,290 | 4,300 | 4,150 | 4,180 | -2.11% | 205,600 | 1336億8331万 | +6.01% | 17.64 | 1.59 |
| 02/20 | 4,215 | 4,285 | 4,215 | 4,270 | -0.35% | 96,100 | 1365億6166万 | +8.65% | 18.02 | 1.62 |
| 02/19 | 4,230 | 4,295 | 4,200 | 4,285 | +2.15% | 108,400 | 1370億4138万 | +9.45% | 18.09 | 1.63 |
| 02/18 | 4,115 | 4,205 | 4,100 | 4,195 | +3.33% | 108,000 | 1341億6303万 | +7.67% | 17.71 | 1.59 |
| 02/17 | 4,000 | 4,085 | 3,980 | 4,060 | +1.88% | 87,200 | 1298億4551万 | +4.59% | 17.14 | 1.54 |
| 02/16 | 3,995 | 4,000 | 3,950 | 3,985 | +0.13% | 111,700 | 1274億4689万 | +2.87% | 16.82 | 1.51 |
| 02/13 | 3,885 | 3,995 | 3,865 | 3,980 | +3.24% | 105,100 | 1272億8698万 | +2.84% | 16.8 | 1.51 |
| 02/12 | 3,795 | 3,870 | 3,750 | 3,855 | +1.98% | 75,000 | 1232億8927万 | -0.34% | 16.27 | 1.46 |
| 02/10 | 3,795 | 3,825 | 3,755 | 3,780 | +0.13% | 49,500 | 1208億9065万 | -2.35% | 15.96 | 1.43 |
| 02/09 | 3,790 | 3,795 | 3,720 | 3,775 | -0.26% | 60,100 | 1207億3074万 | -2.78% | 15.94 | 1.43 |
| 02/06 | 3,820 | 3,835 | 3,770 | 3,785 | -0.39% | 62,900 | 1210億5056万 | -2.85% | 15.98 | 1.44 |
| 02/05 | 3,860 | 3,880 | 3,790 | 3,800 | -1.68% | 65,300 | 1215億3028万 | -2.71% | 16.04 | 1.44 |
| 02/04 | 3,890 | 3,930 | 3,845 | 3,865 | +0.13% | 75,300 | 1236億909万 | -1.28% | 16.32 | 1.47 |
| 02/03 | 3,890 | 3,910 | 3,830 | 3,860 | 0% | 56,400 | 1234億4918万 | -1.56% | 16.29 | 1.47 |
| 02/02 | 3,875 | 3,895 | 3,840 | 3,860 | -2.15% | 71,200 | 1234億4918万 | -1.76% | 16.29 | 1.47 |
| 01/30 | 3,925 | 3,980 | 3,925 | 3,945 | +0.64% | 41,700 | 1261億6762万 | +0.18% | 16.65 | 1.5 |
| 01/29 | 3,975 | 4,015 | 3,885 | 3,920 | -1.88% | 54,400 | 1253億6808万 | -0.66% | 16.55 | 1.49 |
| 01/28 | 3,960 | 4,010 | 3,950 | 3,995 | +1.01% | 63,800 | 1277億6670万 | +1.11% | 16.86 | 1.52 |
| 01/27 | 3,870 | 3,965 | 3,855 | 3,955 | +3.26% | 43,500 | 1264億8744万 | +0.18% | 16.7 | 1.5 |
| 01/26 | 3,840 | 3,900 | 3,815 | 3,830 | -1.16% | 33,800 | 1224億8973万 | -2.89% | 16.17 | 1.45 |
| 01/23 | 3,900 | 3,915 | 3,865 | 3,875 | -0.13% | 22,000 | 1239億2890万 | -1.8% | 16.36 | 1.47 |
| 01/22 | 3,880 | 3,880 | 3,850 | 3,880 | 0% | 34,900 | 1240億8881万 | -1.7% | 16.38 | 1.47 |
| 01/21 | 3,910 | 3,950 | 3,875 | 3,880 | -0.64% | 46,400 | 1240億8881万 | -1.7% | 16.38 | 1.47 |
| 01/20 | 3,865 | 3,905 | 3,860 | 3,905 | +1.03% | 24,400 | 1248億8835万 | -1.11% | 16.48 | 1.48 |
| 01/19 | 3,880 | 3,885 | 3,840 | 3,865 | +0.26% | 25,000 | 1236億909万 | -2.2% | 16.32 | 1.47 |
| 01/16 | 3,820 | 3,855 | 3,800 | 3,855 | -0.77% | 33,000 | 1232億8927万 | -2.65% | 16.27 | 1.46 |
| 01/15 | 3,840 | 3,905 | 3,825 | 3,885 | +1.7% | 36,600 | 1242億4872万 | -2.12% | 16.4 | 1.47 |
| 01/14 | 3,820 | 3,855 | 3,815 | 3,820 | -0.39% | 34,500 | 1221億6991万 | -3.97% | 16.13 | 1.45 |
| 01/13 | 3,830 | 3,845 | 3,815 | 3,835 | -0.78% | 45,000 | 1226億4964万 | -3.84% | 16.19 | 1.46 |
| 01/09 | 3,910 | 3,915 | 3,850 | 3,865 | -0.64% | 30,600 | 1236億909万 | -3.33% | 16.32 | 1.47 |
| 01/08 | 3,915 | 3,935 | 3,870 | 3,890 | -0.64% | 38,500 | 1244億863万 | -2.82% | 16.42 | 1.48 |
| 01/07 | 3,915 | 3,950 | 3,905 | 3,915 | -0.38% | 45,800 | 1252億817万 | -2.34% | 16.53 | 1.49 |
| 01/06 | 4,070 | 4,120 | 3,920 | 3,930 | -4.03% | 59,600 | 1256億8790万 | -2.02% | 16.59 | 1.49 |
| 01/05 | 4,115 | 4,145 | 4,035 | 4,095 | +0.24% | 40,300 | 1309億6487万 | +1.97% | 17.29 | 1.55 |
| 2014 |
| 12/30 | 4,060 | 4,110 | 4,025 | 4,085 | +1.24% | 29,800 | 1306億4505万 | +1.77% | 17.24 | 1.55 |
| 12/29 | 4,060 | 4,060 | 4,000 | 4,035 | +0.37% | 16,000 | 1290億4597万 | +0.57% | 17.03 | 1.53 |
| 12/26 | 4,005 | 4,035 | 4,005 | 4,020 | -0.12% | 17,700 | 1285億6624万 | +0.15% | 16.97 | 1.53 |
| 12/25 | 4,020 | 4,050 | 4,010 | 4,025 | -0.74% | 27,700 | 1287億2615万 | +0.2% | 16.99 | 1.53 |
| 12/24 | 4,130 | 4,135 | 4,050 | 4,055 | -0.98% | 42,500 | 1296億8560万 | +0.92% | 17.12 | 1.54 |
| 12/22 | 4,195 | 4,195 | 4,060 | 4,095 | -1.21% | 42,400 | 1309億6487万 | +2.07% | 17.29 | 1.55 |
| 12/19 | 4,100 | 4,180 | 4,100 | 4,145 | +2.35% | 53,500 | 1325億6395万 | +3.37% | 17.5 | 1.57 |
| 12/18 | 4,020 | 4,075 | 3,975 | 4,050 | +3.58% | 42,500 | 1295億2569万 | +1.28% | 17.1 | 1.54 |
| 12/17 | 3,885 | 3,945 | 3,840 | 3,910 | +1.3% | 41,400 | 1250億4826万 | -2.05% | 16.51 | 1.48 |
| 12/16 | 3,850 | 3,900 | 3,825 | 3,860 | -0.26% | 44,200 | 1234億4918万 | -3.23% | 16.29 | 1.47 |
| 12/15 | 3,870 | 3,910 | 3,855 | 3,870 | -0.77% | 22,100 | 1237億6900万 | -2.84% | 16.34 | 1.47 |
| 12/12 | 3,900 | 3,965 | 3,895 | 3,900 | +0.13% | 45,800 | 1247億2845万 | -1.94% | 16.46 | 1.48 |
| 12/11 | 3,885 | 3,910 | 3,880 | 3,895 | -0.51% | 24,400 | 1245億6854万 | -1.89% | 16.44 | 1.48 |
| 12/10 | 3,945 | 3,960 | 3,895 | 3,915 | -1.63% | 31,400 | 1252億817万 | -1.31% | 16.53 | 1.49 |
| 12/09 | 4,020 | 4,040 | 3,975 | 3,980 | -1.97% | 33,300 | 1272億8698万 | +0.53% | 16.8 | 1.51 |
| 12/08 | 4,090 | 4,100 | 4,045 | 4,060 | -0.49% | 65,000 | 1298億4551万 | +2.81% | 17.14 | 1.54 |
| 12/05 | 4,120 | 4,120 | 4,075 | 4,080 | -0.97% | 20,500 | 1304億8514万 | +3.68% | 17.22 | 1.55 |
| 12/04 | 4,100 | 4,150 | 4,100 | 4,120 | +1.23% | 15,000 | 1317億6441万 | +5.05% | 17.39 | 1.56 |
| 12/03 | 4,085 | 4,085 | 4,045 | 4,070 | -0.37% | 18,100 | 1301億6533万 | +4.17% | 17.18 | 1.54 |
| 12/02 | 3,990 | 4,095 | 3,990 | 4,085 | +2.13% | 26,600 | 1306億4505万 | +4.88% | 17.24 | 1.55 |
| 12/01 | 4,040 | 4,070 | 3,990 | 4,000 | -0.74% | 27,400 | 1279億2661万 | +3.07% | 16.89 | 1.52 |
| 11/28 | 4,025 | 4,040 | 4,005 | 4,030 | +1.38% | 18,200 | 1288億8606万 | +4.24% | 17.01 | 1.53 |
| 11/27 | 4,020 | 4,035 | 3,975 | 3,975 | -1.97% | 13,000 | 1271億2707万 | +3.33% | 16.78 | 1.51 |
| 11/26 | 4,015 | 4,075 | 4,015 | 4,055 | +0.62% | 17,500 | 1296億8560万 | +6.04% | 17.12 | 1.54 |
| 11/25 | 4,080 | 4,080 | 4,020 | 4,030 | -0.37% | 49,500 | 1288億8606万 | +6.05% | 17.01 | 1.53 |
| 11/21 | 4,075 | 4,100 | 4,020 | 4,045 | -0.74% | 30,200 | 1293億6579万 | +7.29% | 17.08 | 1.54 |
| 11/20 | 4,100 | 4,110 | 4,045 | 4,075 | -0.37% | 35,700 | 1303億2524万 | +8.9% | 17.2 | 1.55 |
| 11/19 | 4,095 | 4,215 | 4,065 | 4,090 | +0.86% | 56,500 | 1308億496万 | +10.12% | 17.27 | 1.55 |
| 11/18 | 3,910 | 4,060 | 3,910 | 4,055 | +3.44% | 44,000 | 1296億8560万 | +10.1% | 17.12 | 1.54 |
| 11/17 | 3,990 | 3,990 | 3,885 | 3,920 | -2.61% | 32,800 | 1253億6808万 | +7.31% | 16.55 | 1.49 |
| 11/14 | 3,960 | 4,035 | 3,905 | 4,025 | +3.47% | 79,600 | 1287億2615万 | +10.79% | 16.99 | 1.53 |
| 11/13 | 3,865 | 3,900 | 3,840 | 3,890 | +0.65% | 17,600 | 1244億863万 | +7.79% | 16.42 | 1.48 |
| 11/12 | 3,870 | 3,895 | 3,845 | 3,865 | +0.78% | 66,500 | 1236億909万 | +7.51% | 16.32 | 1.47 |
| 11/11 | 3,750 | 3,840 | 3,725 | 3,835 | +3.37% | 41,900 | 1226億4964万 | +6.97% | 16.19 | 1.46 |
| 11/10 | 3,725 | 3,730 | 3,695 | 3,710 | -0.4% | 23,100 | 1186億5193万 | +3.83% | 15.66 | 1.41 |
| 11/07 | 3,745 | 3,770 | 3,715 | 3,725 | -0.13% | 38,300 | 1191億3166万 | +4.43% | 15.72 | 1.41 |
| 11/06 | 3,820 | 3,820 | 3,730 | 3,730 | -1.84% | 35,900 | 1192億9156万 | +4.63% | 15.75 | 1.42 |
| 11/05 | 3,725 | 3,815 | 3,695 | 3,800 | +2.29% | 80,500 | 1215億3028万 | +6.68% | 16.04 | 1.44 |
| 11/04 | 3,795 | 3,800 | 3,710 | 3,715 | -0.93% | 80,600 | 1188億1184万 | +4.5% | 15.68 | 1.41 |
| 10/31 | 3,735 | 3,800 | 3,700 | 3,750 | +1.35% | 88,400 | 1199億3120万 | +5.57% | 15.83 | 1.42 |
| 10/30 | 3,755 | 3,755 | 3,700 | 3,700 | -1.46% | 46,300 | 1183億3211万 | +4.25% | 15.62 | 1.4 |
| 10/29 | 3,755 | 3,775 | 3,715 | 3,755 | +0.4% | 46,900 | 1200億9111万 | +5.89% | 15.85 | 1.43 |
| 10/28 | 3,770 | 3,785 | 3,720 | 3,740 | -1.06% | 36,100 | 1196億1138万 | +5.68% | 15.79 | 1.42 |
| 10/27 | 3,750 | 3,795 | 3,650 | 3,780 | +1.34% | 108,900 | 1208億9065万 | +6.96% | 15.96 | 1.43 |
| 10/24 | 3,690 | 3,740 | 3,630 | 3,730 | +2.9% | 95,400 | 1192億9156万 | +5.7% | 15.75 | 1.42 |
| 10/23 | 3,565 | 3,685 | 3,565 | 3,625 | +2.11% | 61,700 | 1159億3349万 | +2.9% | 15.3 | 1.38 |
| 10/22 | 3,455 | 3,590 | 3,450 | 3,550 | +4.11% | 68,200 | 1135億3487万 | +0.8% | 14.99 | 1.35 |
| 10/21 | 3,440 | 3,455 | 3,385 | 3,410 | -1.16% | 54,400 | 1090億5744万 | -3.15% | 14.39 | 1.29 |
| 10/20 | 3,355 | 3,470 | 3,310 | 3,450 | +5.02% | 101,200 | 1103億3670万 | -2.16% | 14.56 | 1.31 |
| 10/17 | 3,340 | 3,370 | 3,275 | 3,285 | -1.65% | 51,400 | 1050億5973万 | -6.94% | 13.87 | 1.25 |
| 10/16 | 3,325 | 3,390 | 3,300 | 3,340 | -1.04% | 55,800 | 1068億1872万 | -5.68% | 14.1 | 1.27 |
| 10/15 | 3,350 | 3,405 | 3,350 | 3,375 | +1.81% | 33,700 | 1079億3808万 | -4.88% | 14.25 | 1.28 |
| 10/14 | 3,250 | 3,335 | 3,250 | 3,315 | 0% | 63,300 | 1060億1918万 | -6.78% | 13.99 | 1.26 |
| 10/10 | 3,275 | 3,345 | 3,275 | 3,315 | -2.79% | 61,300 | 1060億1918万 | -7.12% | 13.99 | 1.26 |
| 10/09 | 3,465 | 3,465 | 3,375 | 3,410 | -0.58% | 44,800 | 1090億5744万 | -4.8% | 14.39 | 1.29 |
| 10/08 | 3,490 | 3,495 | 3,420 | 3,430 | -2.7% | 60,400 | 1096億9707万 | -4.56% | 14.48 | 1.3 |
| 10/07 | 3,580 | 3,590 | 3,525 | 3,525 | -2.62% | 48,800 | 1127億3533万 | -2.16% | 14.88 | 1.34 |
| 10/06 | 3,545 | 3,675 | 3,545 | 3,620 | +2.26% | 95,900 | 1157億7358万 | +0.28% | 15.28 | 1.37 |
| 10/03 | 3,485 | 3,555 | 3,475 | 3,540 | -0.42% | 36,200 | 1132億1505万 | -2.05% | 14.94 | 1.34 |
| 10/02 | 3,675 | 3,675 | 3,545 | 3,555 | -3.27% | 63,400 | 1136億9477万 | -1.82% | 15.01 | 1.35 |
| 10/01 | 3,675 | 3,710 | 3,655 | 3,675 | +0.55% | 33,500 | 1175億3257万 | +1.3% | 15.51 | 1.39 |
| 09/30 | 3,630 | 3,670 | 3,615 | 3,655 | +0.83% | 49,600 | 1168億9294万 | +0.72% | 15.43 | 1.39 |
