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 | 1,996 | 2,003 | 1,976 | 1,982 | -0.7% | 85,700 | 349億3405万 | -0.15% | 12.58 | 0.85 |
| 02/26 | 1,990 | 2,009 | 1,971 | 1,996 | +0.5% | 121,300 | 351億8081万 | +0.66% | 12.67 | 0.85 |
| 02/25 | 1,972 | 2,004 | 1,967 | 1,986 | -2.17% | 204,100 | 350億456万 | +0.25% | 12.61 | 0.85 |
| 02/24 | 2,013 | 2,039 | 2,011 | 2,030 | +0.94% | 299,900 | 357億8008万 | +2.58% | 12.89 | 0.87 |
| 02/23 | 2,024 | 2,027 | 2,011 | 2,011 | -0.64% | 125,100 | 354億4520万 | +1.87% | 12.76 | 0.86 |
| 02/20 | 2,020 | 2,028 | 2,008 | 2,024 | +0.3% | 87,900 | 356億7433万 | +2.74% | 12.85 | 0.87 |
| 02/19 | 2,000 | 2,020 | 1,996 | 2,018 | +1.15% | 84,500 | 355億6858万 | +2.59% | 12.81 | 0.86 |
| 02/18 | 2,010 | 2,022 | 1,993 | 1,995 | -0.2% | 122,700 | 351億6319万 | +1.63% | 12.66 | 0.85 |
| 02/17 | 1,965 | 2,002 | 1,965 | 1,999 | +1.16% | 72,100 | 352億3369万 | +1.99% | 12.69 | 0.85 |
| 02/16 | 1,970 | 1,983 | 1,965 | 1,976 | +0.61% | 106,400 | 348億2830万 | +0.87% | 12.54 | 0.84 |
| 02/13 | 1,972 | 1,977 | 1,964 | 1,964 | -0.1% | 73,700 | 346億1679万 | +0.31% | 12.47 | 0.84 |
| 02/12 | 1,988 | 1,992 | 1,966 | 1,966 | -0.66% | 102,400 | 346億5204万 | +0.36% | 12.48 | 0.84 |
| 02/10 | 1,984 | 1,990 | 1,965 | 1,979 | -0.25% | 64,600 | 348億8118万 | +0.97% | 12.56 | 0.85 |
| 02/09 | 1,983 | 1,992 | 1,970 | 1,984 | +0.66% | 48,600 | 349億6930万 | +1.12% | 12.59 | 0.85 |
| 02/06 | 1,981 | 1,990 | 1,966 | 1,971 | -0.3% | 52,600 | 347億4017万 | +0.36% | 12.51 | 0.84 |
| 02/05 | 1,978 | 1,995 | 1,971 | 1,977 | -0.25% | 47,500 | 348億4592万 | +0.51% | 12.55 | 0.85 |
| 02/04 | 1,985 | 1,994 | 1,976 | 1,982 | -0.05% | 60,100 | 349億3405万 | +0.71% | 12.58 | 0.85 |
| 02/03 | 1,989 | 1,994 | 1,968 | 1,983 | -0.1% | 60,100 | 349億5168万 | +0.71% | 12.59 | 0.85 |
| 02/02 | 1,977 | 1,993 | 1,969 | 1,985 | +0.61% | 48,500 | 349億8693万 | +0.86% | 12.6 | 0.85 |
| 01/30 | 1,990 | 1,998 | 1,971 | 1,973 | -0.45% | 46,100 | 347億7542万 | +0.25% | 12.52 | 0.84 |
| 01/29 | 1,990 | 1,993 | 1,976 | 1,982 | -0.55% | 36,800 | 349億3405万 | +0.76% | 12.58 | 0.85 |
| 01/28 | 1,974 | 1,994 | 1,968 | 1,993 | +0.86% | 55,200 | 351億2794万 | +1.37% | 12.65 | 0.85 |
| 01/27 | 1,947 | 1,978 | 1,944 | 1,976 | +1.91% | 68,600 | 348億2830万 | +0.61% | 12.54 | 0.84 |
| 01/26 | 1,940 | 1,946 | 1,930 | 1,939 | -0.31% | 33,500 | 341億7615万 | -1.12% | 12.31 | 0.83 |
| 01/23 | 1,945 | 1,950 | 1,936 | 1,945 | 0% | 71,400 | 342億8190万 | -0.87% | 12.35 | 0.83 |
| 01/22 | 1,939 | 1,945 | 1,915 | 1,945 | +0.62% | 46,400 | 342億8190万 | -0.97% | 12.35 | 0.83 |
| 01/21 | 1,941 | 1,944 | 1,923 | 1,933 | -0.1% | 46,300 | 340億7040万 | -1.63% | 12.27 | 0.83 |
| 01/20 | 1,917 | 1,936 | 1,908 | 1,935 | +1.36% | 45,900 | 341億565万 | -1.63% | 12.28 | 0.83 |
| 01/19 | 1,923 | 1,925 | 1,904 | 1,909 | -0.52% | 66,100 | 336億4738万 | -3.05% | 12.12 | 0.82 |
| 01/16 | 1,933 | 1,937 | 1,908 | 1,919 | -1.03% | 56,400 | 338億2364万 | -2.69% | 12.18 | 0.82 |
| 01/15 | 1,939 | 1,944 | 1,913 | 1,939 | +0.52% | 77,000 | 341億7615万 | -1.82% | 12.31 | 0.83 |
| 01/14 | 1,926 | 1,934 | 1,907 | 1,929 | +0.05% | 74,700 | 339億9989万 | -2.38% | 12.24 | 0.82 |
| 01/13 | 1,955 | 1,955 | 1,912 | 1,928 | -1.38% | 81,800 | 339億8227万 | -2.53% | 12.24 | 0.82 |
| 01/09 | 1,965 | 1,971 | 1,942 | 1,955 | +0.21% | 59,300 | 344億5816万 | -1.36% | 12.41 | 0.84 |
| 01/08 | 2,011 | 2,012 | 1,919 | 1,951 | -1.86% | 178,900 | 343億8766万 | -1.66% | 12.38 | 0.83 |
| 01/07 | 2,010 | 2,023 | 1,986 | 1,988 | -1.05% | 66,000 | 350億3981万 | +0.1% | 12.62 | 0.85 |
| 01/06 | 2,022 | 2,022 | 2,001 | 2,009 | -1.13% | 41,300 | 354億995万 | +1.11% | 12.75 | 0.86 |
| 01/05 | 2,040 | 2,050 | 2,021 | 2,032 | +0.1% | 54,500 | 358億1534万 | +2.26% | 12.9 | 0.87 |
| 2014 |
| 12/30 | 2,010 | 2,038 | 2,004 | 2,030 | -0.15% | 58,000 | 357億8008万 | +2.22% | 12.89 | 0.87 |
| 12/29 | 2,023 | 2,033 | 2,000 | 2,033 | +0.94% | 56,700 | 358億3296万 | +2.37% | 12.9 | 0.87 |
| 12/26 | 1,989 | 2,014 | 1,978 | 2,014 | +1.26% | 58,400 | 354億9807万 | +1.51% | 12.78 | 0.86 |
| 12/25 | 1,979 | 1,994 | 1,975 | 1,989 | +0.56% | 28,500 | 350億5743万 | +0.3% | 12.63 | 0.85 |
| 12/24 | 1,971 | 1,983 | 1,971 | 1,978 | +0.66% | 25,600 | 348億6355万 | -0.15% | 12.56 | 0.85 |
| 12/22 | 1,960 | 1,971 | 1,956 | 1,965 | +0.1% | 22,200 | 346億3442万 | -0.81% | 12.47 | 0.84 |
| 12/19 | 1,967 | 1,971 | 1,952 | 1,963 | +0.36% | 40,500 | 345億9917万 | -0.91% | 12.46 | 0.84 |
| 12/18 | 1,972 | 1,975 | 1,950 | 1,956 | +1.19% | 32,800 | 344億7579万 | -1.31% | 12.42 | 0.84 |
| 12/17 | 1,916 | 1,950 | 1,907 | 1,933 | +0.89% | 33,400 | 340億7040万 | -2.52% | 12.27 | 0.83 |
| 12/16 | 1,955 | 1,958 | 1,913 | 1,916 | -2.24% | 74,100 | 337億7076万 | -3.43% | 12.16 | 0.82 |
| 12/15 | 1,973 | 1,986 | 1,957 | 1,960 | -1.01% | 41,500 | 345億4629万 | -1.36% | 12.44 | 0.84 |
| 12/12 | 1,973 | 1,992 | 1,973 | 1,980 | -0.15% | 38,900 | 348億9880万 | -0.4% | 12.57 | 0.85 |
| 12/11 | 1,970 | 1,984 | 1,964 | 1,983 | +0.51% | 40,600 | 349億5168万 | -0.2% | 12.59 | 0.85 |
| 12/10 | 1,973 | 1,986 | 1,970 | 1,973 | -0.7% | 35,200 | 347億7542万 | -0.65% | 12.52 | 0.84 |
| 12/09 | 1,980 | 1,994 | 1,978 | 1,987 | -0.2% | 24,700 | 350億2218万 | +0.1% | 12.61 | 0.85 |
| 12/08 | 1,997 | 1,998 | 1,973 | 1,991 | +0.45% | 37,200 | 350億9268万 | +0.35% | 12.64 | 0.85 |
| 12/05 | 1,973 | 1,992 | 1,966 | 1,982 | +0.46% | 34,900 | 349億3405万 | +0.1% | 12.58 | 0.85 |
| 12/04 | 2,000 | 2,008 | 1,966 | 1,973 | -0.75% | 69,100 | 347億7542万 | -0.2% | 12.52 | 0.84 |
| 12/03 | 2,010 | 2,010 | 1,985 | 1,988 | -1.09% | 56,500 | 350億3981万 | +0.71% | 12.62 | 0.85 |
| 12/02 | 2,028 | 2,028 | 2,001 | 2,010 | -0.45% | 36,700 | 354億2757万 | +1.98% | 12.76 | 0.86 |
| 12/01 | 2,012 | 2,028 | 2,004 | 2,019 | +0.55% | 32,600 | 355億8620万 | +2.64% | 12.82 | 0.86 |
| 11/28 | 2,000 | 2,010 | 1,994 | 2,008 | +0.1% | 30,500 | 353億9232万 | +2.29% | 12.75 | 0.86 |
| 11/27 | 2,006 | 2,018 | 1,992 | 2,006 | -0.05% | 36,400 | 353億5707万 | +2.35% | 12.73 | 0.86 |
| 11/26 | 2,003 | 2,020 | 1,993 | 2,007 | -0.35% | 38,900 | 353億7469万 | +2.61% | 12.74 | 0.86 |
| 11/25 | 2,035 | 2,039 | 2,007 | 2,014 | -0.59% | 59,300 | 354億9807万 | +3.02% | 12.78 | 0.86 |
| 11/21 | 1,993 | 2,038 | 1,980 | 2,026 | +2.43% | 78,600 | 357億958万 | +3.95% | 12.86 | 0.87 |
| 11/20 | 1,992 | 1,992 | 1,974 | 1,978 | -0.4% | 45,000 | 348億6355万 | +1.7% | 12.56 | 0.85 |
| 11/19 | 1,954 | 1,991 | 1,954 | 1,986 | +2.11% | 73,700 | 350億456万 | +2.16% | 12.61 | 0.85 |
| 11/18 | 1,973 | 1,973 | 1,937 | 1,945 | -1.02% | 118,000 | 342億8190万 | +0.21% | 12.35 | 0.83 |
| 11/17 | 1,990 | 1,990 | 1,950 | 1,965 | -0.61% | 85,000 | 346億3442万 | +1.29% | 12.47 | 0.84 |
| 11/14 | 2,004 | 2,007 | 1,967 | 1,977 | -0.6% | 109,100 | 348億4592万 | +1.96% | 12.55 | 0.85 |
| 11/13 | 1,974 | 1,996 | 1,970 | 1,989 | +0.76% | 55,000 | 350億5743万 | +2.58% | 12.63 | 0.85 |
| 11/12 | 1,975 | 1,979 | 1,959 | 1,974 | +0.2% | 52,800 | 347億9305万 | +1.86% | 12.53 | 0.84 |
| 11/11 | 1,974 | 1,978 | 1,950 | 1,970 | -0.56% | 57,500 | 347億2255万 | +1.6% | 12.5 | 0.84 |
| 11/10 | 1,979 | 1,991 | 1,955 | 1,981 | +0.1% | 50,300 | 349億1643万 | +2.06% | 12.57 | 0.85 |
| 11/07 | 1,967 | 1,992 | 1,954 | 1,979 | +0.71% | 46,700 | 348億8118万 | +2.12% | 12.56 | 0.85 |
| 11/06 | 1,979 | 1,992 | 1,950 | 1,965 | +0.31% | 55,000 | 346億3442万 | +1.39% | 12.47 | 0.84 |
| 11/05 | 1,955 | 1,992 | 1,955 | 1,959 | +0.2% | 74,500 | 345億2866万 | +1.08% | 12.43 | 0.84 |
| 11/04 | 1,989 | 1,998 | 1,949 | 1,955 | +0.31% | 94,100 | 344億5816万 | +0.93% | 12.41 | 0.84 |
| 10/31 | 1,912 | 1,951 | 1,904 | 1,949 | +2.8% | 98,200 | 343億5241万 | +0.72% | 12.37 | 0.83 |
| 10/30 | 1,905 | 1,919 | 1,894 | 1,896 | -0.11% | 40,700 | 334億1825万 | -1.96% | 12.03 | 0.81 |
| 10/29 | 1,920 | 1,920 | 1,891 | 1,898 | -0.47% | 81,700 | 334億5350万 | -1.86% | 12.05 | 0.81 |
| 10/28 | 1,914 | 1,921 | 1,901 | 1,907 | -0.37% | 24,300 | 336億1213万 | -1.45% | 12.1 | 0.82 |
| 10/27 | 1,923 | 1,923 | 1,892 | 1,914 | -0.26% | 53,800 | 337億3551万 | -1.19% | 12.15 | 0.82 |
| 10/24 | 1,948 | 1,949 | 1,917 | 1,919 | +0.05% | 24,300 | 338億2364万 | -1.03% | 12.18 | 0.82 |
| 10/23 | 1,918 | 1,937 | 1,905 | 1,918 | -0.05% | 54,600 | 338億601万 | -1.24% | 12.17 | 0.82 |
| 10/22 | 1,934 | 1,953 | 1,884 | 1,919 | +0.79% | 108,500 | 338億2364万 | -1.34% | 12.18 | 0.82 |
| 10/21 | 1,966 | 1,966 | 1,886 | 1,904 | -3.69% | 151,700 | 335億5925万 | -2.16% | 12.09 | 0.81 |
| 10/20 | 1,943 | 1,980 | 1,924 | 1,977 | +4.83% | 62,200 | 348億4592万 | +1.54% | 12.55 | 0.85 |
| 10/17 | 1,914 | 1,924 | 1,885 | 1,886 | -0.95% | 51,800 | 332億4199万 | -3.13% | 11.97 | 0.81 |
| 10/16 | 1,921 | 1,950 | 1,901 | 1,904 | -2.51% | 47,100 | 335億5925万 | -2.41% | 12.09 | 0.81 |
| 10/15 | 1,942 | 1,968 | 1,940 | 1,953 | +1.93% | 57,700 | 344億2291万 | -0.1% | 12.4 | 0.83 |
| 10/14 | 1,902 | 1,942 | 1,902 | 1,916 | -0.42% | 44,600 | 337億7076万 | -2.1% | 12.16 | 0.82 |
| 10/10 | 1,903 | 1,943 | 1,903 | 1,924 | -1.13% | 43,500 | 339億1176万 | -1.84% | 12.21 | 0.82 |
| 10/09 | 1,963 | 1,978 | 1,941 | 1,946 | -1.12% | 62,600 | 342億9953万 | -0.82% | 12.35 | 0.83 |
| 10/08 | 1,952 | 1,985 | 1,952 | 1,968 | +0.25% | 82,400 | 346億8729万 | +0.2% | 12.49 | 0.84 |
| 10/07 | 1,990 | 2,003 | 1,962 | 1,963 | -2.09% | 105,400 | 345億9917万 | -0.1% | 12.46 | 0.84 |
| 10/06 | 2,020 | 2,029 | 1,993 | 2,005 | -0.84% | 189,500 | 353億3944万 | +1.98% | 12.73 | 0.86 |
| 10/03 | 1,971 | 2,041 | 1,943 | 2,022 | +6.53% | 248,800 | 356億3908万 | +2.85% | 12.83 | 0.86 |
| 10/02 | 1,976 | 1,978 | 1,896 | 1,898 | -4.24% | 82,600 | 334億5350万 | -3.46% | 12.05 | 0.81 |
| 10/01 | 1,984 | 1,999 | 1,965 | 1,982 | +0.66% | 58,900 | 349億3405万 | +0.51% | 12.58 | 0.85 |
| 09/30 | 1,936 | 1,979 | 1,932 | 1,969 | +2.5% | 107,300 | 347億492万 | -0.3% | 12.5 | 0.84 |
