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 | 1,330 | 1,330 | 1,322 | 1,325 | -0.38% | 10,000 | 90億2839万 | -3.78% | 23.28 | 1.61 |
| 02/26 | 1,330 | 1,337 | 1,329 | 1,330 | -0.6% | 6,900 | 90億6246万 | -3.9% | 23.36 | 1.62 |
| 02/25 | 1,300 | 1,338 | 1,299 | 1,338 | -4.29% | 25,900 | 91億1697万 | -3.74% | 23.51 | 1.63 |
| 02/24 | 1,389 | 1,420 | 1,380 | 1,398 | +1.08% | 18,800 | 95億2580万 | +0.22% | 24.56 | 1.7 |
| 02/23 | 1,383 | 1,389 | 1,382 | 1,383 | +0.22% | 10,600 | 94億2359万 | -1% | 24.3 | 1.68 |
| 02/20 | 1,375 | 1,381 | 1,375 | 1,380 | +0.29% | 6,900 | 94億315万 | -1.22% | 24.24 | 1.68 |
| 02/19 | 1,378 | 1,379 | 1,372 | 1,376 | -0.22% | 5,000 | 93億7589万 | -1.57% | 24.17 | 1.67 |
| 02/18 | 1,372 | 1,379 | 1,370 | 1,379 | +0.73% | 5,700 | 93億9634万 | -1.5% | 24.23 | 1.68 |
| 02/17 | 1,362 | 1,369 | 1,362 | 1,369 | +0.44% | 4,300 | 93億2820万 | -2.28% | 24.05 | 1.67 |
| 02/16 | 1,363 | 1,370 | 1,360 | 1,363 | 0% | 7,800 | 92億8731万 | -2.71% | 23.94 | 1.66 |
| 02/13 | 1,365 | 1,370 | 1,363 | 1,363 | 0% | 3,800 | 92億8731万 | -2.78% | 23.94 | 1.66 |
| 02/12 | 1,372 | 1,375 | 1,358 | 1,363 | -0.8% | 10,200 | 92億8731万 | -2.71% | 23.94 | 1.66 |
| 02/10 | 1,375 | 1,379 | 1,366 | 1,374 | -0.07% | 6,600 | 93億6227万 | -1.93% | 24.14 | 1.67 |
| 02/09 | 1,399 | 1,399 | 1,375 | 1,375 | -0.72% | 9,600 | 93億6908万 | -1.86% | 24.16 | 1.67 |
| 02/06 | 1,367 | 1,385 | 1,367 | 1,385 | +1.32% | 6,300 | 94億3722万 | -1.07% | 24.33 | 1.68 |
| 02/05 | 1,370 | 1,375 | 1,367 | 1,367 | +0.96% | 3,700 | 93億1457万 | -2.15% | 24.01 | 1.66 |
| 02/04 | 1,330 | 1,355 | 1,330 | 1,354 | +1.8% | 6,700 | 92億2599万 | -2.94% | 23.79 | 1.65 |
| 02/03 | 1,383 | 1,393 | 1,330 | 1,330 | -4.25% | 15,200 | 90億6246万 | -4.52% | 23.36 | 1.62 |
| 02/02 | 1,393 | 1,394 | 1,381 | 1,389 | -0.14% | 5,600 | 94億6447万 | -0.22% | 24.4 | 1.69 |
| 01/30 | 1,399 | 1,406 | 1,391 | 1,391 | -0.78% | 6,400 | 94億7810万 | +0.29% | 24.44 | 1.69 |
| 01/29 | 1,429 | 1,429 | 1,390 | 1,402 | -1.27% | 4,600 | 95億5305万 | +1.52% | 24.63 | 1.71 |
| 01/28 | 1,380 | 1,420 | 1,380 | 1,420 | +1.36% | 8,800 | 96億7570万 | +3.2% | 24.95 | 1.73 |
| 01/27 | 1,428 | 1,438 | 1,380 | 1,401 | -1.89% | 12,000 | 95億4624万 | +2.26% | 24.61 | 1.7 |
| 01/26 | 1,445 | 1,450 | 1,398 | 1,428 | -1.52% | 8,500 | 97億3022万 | +4.69% | 25.09 | 1.74 |
| 01/23 | 1,481 | 1,481 | 1,445 | 1,450 | -2.62% | 8,300 | 98億8012万 | +6.77% | 25.47 | 1.76 |
| 01/22 | 1,500 | 1,521 | 1,468 | 1,489 | -0.33% | 12,500 | 101億4586万 | +10.21% | 26.16 | 1.81 |
| 01/21 | 1,498 | 1,500 | 1,453 | 1,494 | +2.33% | 12,200 | 101億7993万 | +11.24% | 26.25 | 1.82 |
| 01/20 | 1,459 | 1,461 | 1,434 | 1,460 | +1.88% | 8,400 | 99億4826万 | +9.45% | 25.65 | 1.78 |
| 01/19 | 1,460 | 1,460 | 1,420 | 1,433 | +2.36% | 10,700 | 97億6429万 | +8.07% | 25.17 | 1.74 |
| 01/16 | 1,400 | 1,400 | 1,330 | 1,400 | -0.36% | 7,200 | 95億3943万 | +6.06% | 24.59 | 1.7 |
| 01/15 | 1,420 | 1,420 | 1,400 | 1,405 | -1.06% | 7,400 | 95億7350万 | +6.76% | 24.68 | 1.71 |
| 01/14 | 1,416 | 1,421 | 1,401 | 1,420 | +1.57% | 6,000 | 96億7570万 | +8.23% | 24.95 | 1.73 |
| 01/13 | 1,388 | 1,400 | 1,381 | 1,398 | +1.45% | 13,000 | 95億2580万 | +6.88% | 24.56 | 1.7 |
| 01/09 | 1,358 | 1,380 | 1,358 | 1,378 | +0.15% | 7,400 | 93億8952万 | +5.67% | 24.21 | 1.68 |
| 01/08 | 1,359 | 1,376 | 1,353 | 1,376 | +2% | 6,500 | 93億7589万 | +5.76% | 24.17 | 1.67 |
| 01/07 | 1,360 | 1,366 | 1,349 | 1,349 | -0.81% | 4,400 | 91億9192万 | +3.85% | 23.7 | 1.64 |
| 01/06 | 1,357 | 1,360 | 1,339 | 1,360 | +0.07% | 4,700 | 92億6687万 | +4.78% | 23.89 | 1.65 |
| 01/05 | 1,353 | 1,359 | 1,340 | 1,359 | +0.3% | 7,400 | 92億6006万 | +4.86% | 23.87 | 1.65 |
| 2014 |
| 12/30 | 1,323 | 1,355 | 1,323 | 1,355 | +2.42% | 6,600 | 92億3280万 | +4.71% | 23.8 | 1.65 |
| 12/29 | 1,316 | 1,323 | 1,316 | 1,323 | +1.3% | 4,900 | 90億1476万 | +2.4% | 23.24 | 1.61 |
| 12/26 | 1,313 | 1,316 | 1,306 | 1,306 | 0% | 4,000 | 88億9892万 | +1.24% | 22.94 | 1.59 |
| 12/25 | 1,300 | 1,315 | 1,299 | 1,306 | +0.69% | 9,500 | 88億9892万 | +1.32% | 22.94 | 1.59 |
| 12/24 | 1,280 | 1,297 | 1,275 | 1,297 | +2.37% | 6,400 | 88億3760万 | +0.78% | 22.78 | 1.58 |
| 12/22 | 1,261 | 1,287 | 1,261 | 1,267 | +0.56% | 3,300 | 86億3318万 | -1.48% | 22.26 | 1.54 |
| 12/19 | 1,275 | 1,275 | 1,250 | 1,260 | -0.24% | 5,600 | 85億8548万 | -2.1% | 22.13 | 1.53 |
| 12/18 | 1,260 | 1,274 | 1,260 | 1,263 | +0.08% | 3,400 | 86億593万 | -1.86% | 22.19 | 1.54 |
| 12/17 | 1,260 | 1,264 | 1,250 | 1,262 | 0% | 3,200 | 85億9911万 | -1.94% | 22.17 | 1.54 |
| 12/16 | 1,275 | 1,275 | 1,260 | 1,262 | -1.02% | 6,500 | 85億9911万 | -1.94% | 22.17 | 1.54 |
| 12/15 | 1,284 | 1,284 | 1,275 | 1,275 | 0% | 2,000 | 86億8769万 | -0.93% | 22.4 | 1.55 |
| 12/12 | 1,288 | 1,288 | 1,270 | 1,275 | -1.01% | 2,700 | 86億8769万 | -0.86% | 22.4 | 1.55 |
| 12/11 | 1,270 | 1,288 | 1,270 | 1,288 | +1.42% | 5,800 | 87億7627万 | +0.16% | 22.63 | 1.57 |
| 12/10 | 1,270 | 1,283 | 1,270 | 1,270 | +0.08% | 8,200 | 86億5362万 | -1.09% | 22.31 | 1.54 |
| 12/09 | 1,287 | 1,287 | 1,261 | 1,269 | -1.48% | 5,300 | 86億4681万 | -1.17% | 22.29 | 1.54 |
| 12/08 | 1,292 | 1,298 | 1,288 | 1,288 | -0.92% | 3,000 | 87億7627万 | +0.39% | 22.63 | 1.57 |
| 12/05 | 1,301 | 1,302 | 1,297 | 1,300 | -0.08% | 3,600 | 88億5804万 | +1.4% | 22.84 | 1.58 |
| 12/04 | 1,301 | 1,310 | 1,301 | 1,301 | -0.54% | 6,100 | 88億6485万 | +1.64% | 22.86 | 1.58 |
| 12/03 | 1,310 | 1,310 | 1,304 | 1,308 | +0.15% | 2,800 | 89億1255万 | +2.27% | 22.98 | 1.59 |
| 12/02 | 1,310 | 1,310 | 1,306 | 1,306 | -0.46% | 2,400 | 88億9892万 | +2.35% | 22.94 | 1.59 |
| 12/01 | 1,315 | 1,320 | 1,310 | 1,312 | -0.23% | 3,600 | 89億3981万 | +3.14% | 23.05 | 1.6 |
| 11/28 | 1,320 | 1,320 | 1,313 | 1,315 | +0.08% | 1,900 | 89億6025万 | +3.79% | 23.1 | 1.6 |
| 11/27 | 1,320 | 1,320 | 1,310 | 1,314 | -0.45% | 4,100 | 89億5343万 | +4.29% | 23.08 | 1.6 |
| 11/26 | 1,300 | 1,320 | 1,299 | 1,320 | +0.84% | 5,400 | 89億9432万 | +5.26% | 23.19 | 1.61 |
| 11/25 | 1,299 | 1,309 | 1,296 | 1,309 | +0.77% | 4,900 | 89億1936万 | +4.97% | 23 | 1.59 |
| 11/21 | 1,279 | 1,299 | 1,279 | 1,299 | +1.64% | 4,800 | 88億5123万 | +4.67% | 22.82 | 1.58 |
| 11/20 | 1,271 | 1,278 | 1,271 | 1,278 | +0.55% | 1,500 | 87億813万 | +3.48% | 22.45 | 1.55 |
| 11/19 | 1,275 | 1,276 | 1,271 | 1,271 | -0.16% | 1,600 | 86億6044万 | +3.42% | 22.33 | 1.55 |
| 11/18 | 1,270 | 1,273 | 1,268 | 1,273 | +0.24% | 3,600 | 86億7406万 | +4.09% | 22.36 | 1.55 |
| 11/17 | 1,291 | 1,291 | 1,270 | 1,270 | -1.09% | 5,500 | 86億5362万 | +4.18% | 22.31 | 1.54 |
| 11/14 | 1,270 | 1,285 | 1,260 | 1,284 | +1.1% | 7,300 | 87億4902万 | +5.59% | 22.56 | 1.56 |
| 11/13 | 1,266 | 1,270 | 1,266 | 1,270 | +0.32% | 2,600 | 86億5362万 | +4.7% | 22.31 | 1.54 |
| 11/12 | 1,264 | 1,268 | 1,263 | 1,266 | +0.16% | 6,900 | 86億2637万 | +4.63% | 22.24 | 1.54 |
| 11/11 | 1,261 | 1,264 | 1,259 | 1,264 | +0.88% | 5,200 | 86億1274万 | +4.55% | 22.21 | 1.54 |
| 11/10 | 1,265 | 1,265 | 1,249 | 1,253 | -0.48% | 6,100 | 85億3779万 | +3.98% | 22.01 | 1.52 |
| 11/07 | 1,261 | 1,261 | 1,259 | 1,259 | -0.16% | 1,200 | 85億7867万 | +4.92% | 22.12 | 1.53 |
| 11/06 | 1,258 | 1,265 | 1,251 | 1,261 | +0.8% | 3,300 | 85億9230万 | +5.61% | 22.15 | 1.53 |
| 11/05 | 1,258 | 1,258 | 1,250 | 1,251 | -0.56% | 4,700 | 85億2416万 | +5.21% | 21.98 | 1.52 |
| 11/04 | 1,246 | 1,270 | 1,246 | 1,258 | +1.04% | 7,000 | 85億7186万 | +6.25% | 22.1 | 1.53 |
| 10/31 | 1,232 | 1,265 | 1,232 | 1,245 | -1.58% | 4,900 | 84億8328万 | +5.78% | 21.87 | 1.51 |
| 10/30 | 1,249 | 1,270 | 1,208 | 1,265 | +1.2% | 7,100 | 86億1955万 | +8.03% | 22.22 | 1.54 |
| 10/29 | 1,278 | 1,279 | 1,250 | 1,250 | -1.65% | 5,500 | 85億1735万 | +7.3% | 21.96 | 1.52 |
| 10/28 | 1,277 | 1,278 | 1,250 | 1,271 | +1.92% | 6,000 | 86億6044万 | +9.85% | 22.33 | 1.55 |
| 10/27 | 1,200 | 1,260 | 1,200 | 1,247 | +4.26% | 9,300 | 84億9690万 | +8.62% | 21.91 | 1.52 |
| 10/24 | 1,188 | 1,198 | 1,188 | 1,196 | +0.93% | 2,900 | 81億4940万 | +5% | 21.01 | 1.45 |
| 10/23 | 1,158 | 1,185 | 1,158 | 1,185 | +2.86% | 5,600 | 80億7444万 | +4.59% | 20.82 | 1.44 |
| 10/22 | 1,150 | 1,155 | 1,150 | 1,152 | +0.17% | 4,600 | 78億4958万 | +2.31% | 20.24 | 1.4 |
| 10/21 | 1,150 | 1,150 | 1,141 | 1,150 | -0.09% | 6,100 | 78億3596万 | +2.5% | 20.2 | 1.4 |
| 10/20 | 1,158 | 1,158 | 1,150 | 1,151 | +0.09% | 4,800 | 78億4277万 | +3.04% | 20.22 | 1.4 |
| 10/17 | 1,150 | 1,156 | 1,148 | 1,150 | 0% | 10,300 | 78億3596万 | +3.32% | 20.2 | 1.4 |
| 10/16 | 1,127 | 1,173 | 1,100 | 1,150 | +1.95% | 22,800 | 78億3596万 | +3.79% | 20.2 | 1.4 |
| 10/15 | 1,137 | 1,152 | 1,102 | 1,128 | -0.79% | 24,800 | 76億8605万 | +2.27% | 19.82 | 1.37 |
| 10/14 | 1,151 | 1,151 | 1,108 | 1,137 | -3.15% | 10,000 | 77億4738万 | +3.46% | 19.97 | 1.38 |
| 10/10 | 1,218 | 1,218 | 1,150 | 1,174 | -1.34% | 7,700 | 79億9949万 | +7.31% | 20.62 | 1.43 |
| 10/09 | 1,239 | 1,239 | 1,190 | 1,190 | 0% | 5,700 | 81億851万 | +9.48% | 20.91 | 1.45 |
| 10/08 | 1,190 | 1,200 | 1,184 | 1,190 | -1.82% | 5,600 | 81億851万 | +10.19% | 20.91 | 1.45 |
| 10/07 | 1,240 | 1,240 | 1,201 | 1,212 | -1.3% | 8,000 | 82億5842万 | +12.95% | 21.29 | 1.47 |
| 10/06 | 1,198 | 1,254 | 1,165 | 1,228 | +5.14% | 33,600 | 83億6744万 | +15.31% | 21.57 | 1.49 |
| 10/03 | 1,124 | 1,170 | 1,120 | 1,168 | +4.29% | 7,900 | 79億5861万 | +10.61% | 20.52 | 1.42 |
| 10/02 | 1,121 | 1,124 | 1,110 | 1,120 | -0.36% | 8,600 | 76億3154万 | +6.67% | 19.68 | 1.36 |
| 10/01 | 1,125 | 1,160 | 1,120 | 1,124 | +0.09% | 8,000 | 76億5880万 | +7.56% | 19.75 | 1.37 |
| 09/30 | 1,117 | 1,123 | 1,105 | 1,123 | -0.09% | 4,900 | 76億5198万 | +7.98% | 19.73 | 1.37 |
