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 | 950 | 962 | 945 | 962 | +1.8% | 12,200 | 24億5873万 | +7.25% | 19.16 | 6.23 |
| 02/26 | 926 | 950 | 926 | 945 | +2.27% | 4,800 | 24億1528万 | +5.94% | 18.82 | 6.12 |
| 02/25 | 913 | 950 | 913 | 924 | +0.65% | 6,400 | 23億6161万 | +4.05% | 18.4 | 5.98 |
| 02/24 | 910 | 918 | 910 | 918 | +0.88% | 3,700 | 23億4627万 | +3.85% | 18.28 | 5.95 |
| 02/23 | 907 | 915 | 905 | 910 | +0.66% | 3,700 | 23億2582万 | +3.29% | 18.13 | 5.89 |
| 02/20 | 903 | 904 | 901 | 904 | +0.11% | 3,400 | 23億1049万 | +2.96% | 18.01 | 5.86 |
| 02/19 | 900 | 905 | 900 | 903 | +0.33% | 4,000 | 23億793万 | +3.2% | 17.99 | 5.85 |
| 02/18 | 900 | 905 | 898 | 900 | +0.22% | 3,500 | 23億27万 | +3.21% | 17.93 | 5.83 |
| 02/17 | 900 | 900 | 898 | 898 | -0.11% | 1,900 | 22億9515万 | +3.34% | 17.89 | 5.82 |
| 02/16 | 897 | 899 | 895 | 899 | +0.22% | 2,200 | 22億9771万 | +3.81% | 17.91 | 5.82 |
| 02/13 | 896 | 897 | 891 | 897 | +0.11% | 3,000 | 22億9260万 | +4.06% | 17.87 | 5.81 |
| 02/12 | 893 | 896 | 893 | 896 | +0.11% | 2,600 | 22億9004万 | +4.31% | 17.85 | 5.8 |
| 02/10 | 893 | 897 | 892 | 895 | +0.22% | 1,700 | 22億8749万 | +4.68% | 17.83 | 5.8 |
| 02/09 | 897 | 897 | 890 | 893 | +0.45% | 2,700 | 22億8237万 | +4.94% | 17.79 | 5.78 |
| 02/06 | 898 | 898 | 887 | 889 | -0.67% | 3,000 | 22億7215万 | +4.96% | 17.71 | 5.76 |
| 02/05 | 892 | 895 | 892 | 895 | +0.56% | 1,600 | 22億8749万 | +6.17% | 17.83 | 5.8 |
| 02/04 | 896 | 899 | 888 | 890 | -0.89% | 3,400 | 22億7471万 | +6.08% | 17.73 | 5.76 |
| 02/03 | 900 | 900 | 886 | 898 | -0.22% | 2,700 | 22億9515万 | +7.54% | 17.89 | 5.82 |
| 02/02 | 900 | 900 | 867 | 900 | 0% | 7,200 | 23億27万 | +8.3% | 17.93 | 5.83 |
| 01/30 | 899 | 900 | 892 | 900 | +1.69% | 6,500 | 23億27万 | +8.83% | 17.93 | 5.83 |
| 01/29 | 875 | 885 | 875 | 885 | +1.14% | 3,500 | 22億6193万 | +7.53% | 17.63 | 5.73 |
| 01/28 | 854 | 878 | 854 | 875 | +0.11% | 5,600 | 22億3637万 | +6.84% | 17.43 | 5.67 |
| 01/27 | 879 | 886 | 860 | 874 | +2.94% | 6,000 | 22億3381万 | +7.24% | 17.41 | 5.66 |
| 01/26 | 842 | 849 | 841 | 849 | +1.43% | 4,100 | 21億6992万 | +4.56% | 16.91 | 5.5 |
| 01/23 | 835 | 840 | 835 | 837 | +0.24% | 1,700 | 21億3925万 | +3.46% | 16.67 | 5.42 |
| 01/22 | 835 | 835 | 830 | 835 | 0% | 2,900 | 21億3413万 | +3.47% | 16.63 | 5.41 |
| 01/21 | 840 | 840 | 834 | 835 | +0.12% | 2,100 | 21億3413万 | +3.73% | 16.63 | 5.41 |
| 01/20 | 840 | 841 | 834 | 834 | -0.36% | 2,300 | 21億3158万 | +3.86% | 16.61 | 5.4 |
| 01/19 | 840 | 840 | 831 | 837 | +0.72% | 3,800 | 21億3925万 | +4.49% | 16.67 | 5.42 |
| 01/16 | 831 | 835 | 830 | 831 | 0% | 1,700 | 21億2391万 | +4.01% | 16.55 | 5.38 |
| 01/15 | 837 | 840 | 830 | 831 | -0.6% | 3,200 | 21億2391万 | +4.4% | 16.55 | 5.38 |
| 01/14 | 838 | 838 | 830 | 836 | +1.58% | 2,300 | 21億3669万 | +5.42% | 16.65 | 5.41 |
| 01/13 | 821 | 830 | 820 | 823 | +0.61% | 5,900 | 21億346万 | +4.05% | 16.39 | 5.33 |
| 01/09 | 819 | 820 | 811 | 818 | +1.11% | 3,900 | 20億9069万 | +3.81% | 16.29 | 5.3 |
| 01/08 | 804 | 809 | 804 | 809 | +0.87% | 2,700 | 20億6768万 | +2.93% | 16.11 | 5.24 |
| 01/07 | 801 | 804 | 800 | 802 | +0.5% | 3,300 | 20億4979万 | +2.3% | 15.97 | 5.19 |
| 01/06 | 800 | 800 | 798 | 798 | -0.25% | 3,200 | 20億3957万 | +2.05% | 15.89 | 5.17 |
| 01/05 | 799 | 801 | 797 | 800 | +0.5% | 3,900 | 20億4468万 | +2.43% | 15.93 | 5.18 |
| 2014 |
| 12/30 | 792 | 799 | 792 | 796 | +0.51% | 3,300 | 20億3446万 | +2.18% | 15.85 | 5.16 |
| 12/29 | 795 | 795 | 792 | 792 | +0.51% | 1,600 | 20億2423万 | +1.93% | 15.77 | 5.13 |
| 12/26 | 798 | 798 | 785 | 788 | -0.25% | 2,400 | 20億1401万 | +1.55% | 15.7 | 5.1 |
| 12/25 | 794 | 799 | 787 | 790 | -0.5% | 6,000 | 20億1912万 | +1.94% | 15.74 | 5.12 |
| 12/24 | 799 | 800 | 794 | 794 | -0.63% | 2,900 | 20億2934万 | +2.58% | 15.81 | 5.14 |
| 12/22 | 796 | 799 | 793 | 799 | +0.38% | 4,100 | 20億4212万 | +3.5% | 15.91 | 5.18 |
| 12/19 | 794 | 798 | 790 | 796 | +0.63% | 3,000 | 20億3446万 | +3.38% | 15.85 | 5.16 |
| 12/18 | 799 | 799 | 791 | 791 | +0.13% | 2,600 | 20億2168万 | +2.86% | 15.76 | 5.12 |
| 12/17 | 792 | 800 | 784 | 790 | +0.64% | 2,200 | 20億1912万 | +3% | 15.74 | 5.12 |
| 12/16 | 792 | 792 | 785 | 785 | -0.63% | 1,700 | 20億634万 | +2.48% | 15.64 | 5.08 |
| 12/15 | 800 | 800 | 784 | 790 | +0.64% | 2,500 | 20億1912万 | +3.4% | 15.74 | 5.12 |
| 12/12 | 784 | 785 | 783 | 785 | +0.38% | 1,000 | 20億634万 | +3.02% | 15.64 | 5.08 |
| 12/11 | 782 | 783 | 781 | 782 | 0% | 1,800 | 19億9867万 | +2.76% | 15.58 | 5.06 |
| 12/10 | 790 | 808 | 782 | 782 | -0.38% | 6,200 | 19億9867万 | +3.03% | 15.58 | 5.06 |
| 12/09 | 770 | 785 | 768 | 785 | +1.68% | 3,700 | 20億634万 | +3.56% | 15.64 | 5.08 |
| 12/08 | 768 | 773 | 765 | 772 | +0.92% | 3,000 | 19億7312万 | +2.12% | 15.38 | 5 |
| 12/05 | 768 | 768 | 763 | 765 | -0.26% | 1,600 | 19億5522万 | +1.46% | 15.24 | 4.95 |
| 12/04 | 762 | 768 | 762 | 767 | +0.39% | 1,800 | 19億6034万 | +1.86% | 15.28 | 4.97 |
| 12/03 | 762 | 765 | 762 | 764 | 0% | 1,900 | 19億5267万 | +1.6% | 15.22 | 4.95 |
| 12/02 | 762 | 764 | 760 | 764 | +0.26% | 1,500 | 19億5267万 | +1.73% | 15.22 | 4.95 |
| 12/01 | 762 | 764 | 760 | 762 | 0% | 1,300 | 19億4756万 | +1.6% | 15.18 | 4.94 |
| 11/28 | 757 | 762 | 755 | 762 | 0% | 2,600 | 19億4756万 | +1.74% | 15.18 | 4.94 |
| 11/27 | 759 | 762 | 756 | 762 | +0.53% | 3,100 | 19億4756万 | +1.74% | 15.18 | 4.94 |
| 11/26 | 759 | 759 | 757 | 758 | +0.4% | 1,000 | 19億3733万 | +1.34% | 15.1 | 4.91 |
| 11/25 | 756 | 759 | 755 | 755 | -0.26% | 1,700 | 19億2967万 | +0.8% | 15.04 | 4.89 |
| 11/21 | 756 | 760 | 755 | 757 | +0.26% | 2,100 | 19億3478万 | +1.07% | 15.08 | 4.9 |
| 11/20 | 758 | 759 | 755 | 755 | -0.4% | 1,100 | 19億2967万 | +0.8% | 15.04 | 4.89 |
| 11/19 | 762 | 762 | 757 | 758 | -0.52% | 1,400 | 19億3733万 | +1.2% | 15.1 | 4.91 |
| 11/18 | 756 | 762 | 756 | 762 | +0.79% | 2,000 | 19億4756万 | +1.74% | 15.18 | 4.94 |
| 11/17 | 764 | 764 | 755 | 756 | 0% | 2,100 | 19億3222万 | +0.8% | 15.06 | 4.9 |
| 11/14 | 754 | 758 | 754 | 756 | +0.4% | 1,400 | 19億3222万 | +0.67% | 15.06 | 4.9 |
| 11/13 | 753 | 753 | 753 | 753 | +0.13% | 500 | 19億2455万 | 0% | 15 | 4.88 |
| 11/12 | 762 | 762 | 751 | 752 | -1.31% | 2,600 | 19億2200万 | -0.4% | 14.98 | 4.87 |
| 11/11 | 756 | 762 | 743 | 762 | +2.7% | 2,000 | 19億4756万 | +0.79% | 15.18 | 4.94 |
| 11/10 | 746 | 774 | 742 | 742 | -0.13% | 9,400 | 18億9644万 | -1.98% | 14.78 | 4.81 |
| 11/07 | 743 | 745 | 741 | 743 | +0.41% | 1,400 | 18億9900万 | -1.98% | 14.8 | 4.81 |
| 11/06 | 745 | 745 | 739 | 740 | -0.67% | 2,300 | 18億9133万 | -2.5% | 14.74 | 4.79 |
| 11/05 | 744 | 749 | 736 | 745 | +0.13% | 2,300 | 19億411万 | -1.97% | 14.84 | 4.83 |
| 11/04 | 737 | 744 | 736 | 744 | +0.95% | 3,500 | 19億155万 | -2.23% | 14.82 | 4.82 |
| 10/31 | 740 | 740 | 728 | 737 | +0.41% | 4,200 | 18億8366万 | -3.28% | 14.68 | 4.77 |
| 10/30 | 733 | 740 | 732 | 734 | +0.14% | 900 | 18億7599万 | -3.67% | 14.62 | 4.75 |
| 10/29 | 738 | 738 | 731 | 733 | -0.27% | 1,300 | 18億7344万 | -3.68% | 14.6 | 4.75 |
| 10/28 | 744 | 744 | 721 | 735 | -1.21% | 3,900 | 18億7855万 | -3.42% | 14.64 | 4.76 |
| 10/27 | 741 | 744 | 739 | 744 | +0.54% | 1,500 | 19億155万 | -2.11% | 14.82 | 4.82 |
| 10/24 | 740 | 745 | 740 | 740 | 0% | 1,700 | 18億9133万 | -2.5% | 14.74 | 4.79 |
| 10/23 | 754 | 757 | 739 | 740 | -1.99% | 4,500 | 18億9133万 | -2.37% | 14.74 | 4.79 |
| 10/22 | 754 | 759 | 754 | 755 | +0.13% | 1,000 | 19億2967万 | -0.4% | 15.04 | 4.89 |
| 10/21 | 756 | 759 | 754 | 754 | -1.69% | 2,800 | 19億2711万 | -0.26% | 15.02 | 4.88 |
| 10/20 | 753 | 785 | 753 | 767 | +1.46% | 3,400 | 19億6034万 | +1.86% | 15.28 | 4.97 |
| 10/17 | 770 | 770 | 754 | 756 | -0.26% | 2,500 | 19億3222万 | +0.8% | 15.06 | 4.9 |
| 10/16 | 766 | 766 | 751 | 758 | -1.04% | 2,500 | 19億3733万 | +1.2% | 15.1 | 4.91 |
| 10/15 | 755 | 775 | 755 | 766 | +1.32% | 2,800 | 19億5778万 | +2.41% | 15.26 | 4.96 |
| 10/14 | 782 | 782 | 756 | 756 | -3.32% | 7,500 | 19億3222万 | +1.07% | 15.06 | 4.9 |
| 10/10 | 786 | 790 | 779 | 782 | -1.01% | 7,700 | 19億9867万 | +4.41% | 15.58 | 5.06 |
| 10/09 | 793 | 795 | 790 | 790 | -1% | 3,400 | 20億1912万 | +5.47% | 15.74 | 5.12 |
| 10/08 | 798 | 808 | 785 | 798 | 0% | 9,300 | 20億3957万 | +6.68% | 15.89 | 5.17 |
| 10/07 | 794 | 800 | 788 | 798 | +1.53% | 6,700 | 20億3957万 | +6.68% | 15.89 | 5.17 |
| 10/06 | 795 | 795 | 780 | 786 | +1.42% | 5,100 | 20億890万 | +5.08% | 15.66 | 5.09 |
| 10/03 | 769 | 775 | 766 | 775 | +1.71% | 2,700 | 19億8078万 | +3.33% | 15.44 | 5.02 |
| 10/02 | 769 | 769 | 751 | 762 | -1.8% | 5,900 | 19億4756万 | +1.06% | 15.18 | 4.94 |
| 10/01 | 775 | 777 | 774 | 776 | +0.26% | 3,800 | 19億8334万 | +1.7% | 15.46 | 5.03 |
| 09/30 | 775 | 775 | 770 | 774 | +0.52% | 7,600 | 19億7823万 | +0.26% | 15.42 | 5.01 |
