株価チャート
2013/03/29～2015/02/27
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 | 880 | 891 | 851 | 877 | 0% | 3,643,900 | 1226億1244万 | +15.85% | 13.24 | 0.76 |
| 02/20 | 837 | 891 | 834 | 877 | +5.28% | 3,211,700 | 1226億1244万 | +16.93% | 13.24 | 0.76 |
| 02/13 | 800 | 841 | 797 | 833 | +5.18% | 2,755,400 | 1164億6085万 | +12.11% | 12.57 | 0.72 |
| 02/06 | 785 | 807 | 776 | 792 | +0.38% | 1,898,500 | 1107億2868万 | +7.32% | 11.95 | 0.69 |
| 01/30 | 745 | 792 | 742 | 789 | +5.76% | 2,001,400 | 1103億926万 | +7.35% | 11.91 | 0.68 |
| 01/23 | 739 | 750 | 732 | 746 | +2.33% | 2,169,000 | 1042億9747万 | +2.05% | 11.26 | 0.65 |
| 01/16 | 746 | 746 | 720 | 729 | -3.32% | 3,519,900 | 1019億2072万 | 0% | 11 | 0.63 |
| 01/09 | 771 | 772 | 726 | 754 | -2.33% | 3,050,200 | 1054億1594万 | +3.57% | 11.38 | 0.65 |
| 2014 |
| 12/30 | 757 | 778 | 753 | 772 | +3.35% | 1,333,500 | 1079億3250万 | +6.34% | 11.65 | 0.67 |
| 12/26 | 741 | 757 | 739 | 747 | +0.95% | 891,900 | 1044億3728万 | +3.18% | 11.27 | 0.65 |
| 12/19 | 722 | 742 | 713 | 740 | +2.78% | 2,319,300 | 1034億5862万 | +2.35% | 11.17 | 0.64 |
| 12/12 | 772 | 772 | 718 | 720 | -6.01% | 1,801,600 | 1006億6244万 | -0.28% | 10.87 | 0.62 |
| 12/05 | 758 | 777 | 747 | 766 | +1.32% | 2,170,500 | 1070億9365万 | +6.09% | 11.56 | 0.66 |
| 11/28 | 759 | 774 | 746 | 756 | +0.93% | 2,158,000 | 1056億9556万 | +5% | 11.4 | 0.65 |
| 11/21 | 736 | 752 | 723 | 749 | +1.08% | 2,154,700 | 1047億1690万 | +4.32% | 11.3 | 0.65 |
| 11/14 | 722 | 756 | 718 | 741 | +2.92% | 2,191,800 | 1035億9843万 | +3.49% | 11.18 | 0.64 |
| 11/07 | 759 | 760 | 718 | 720 | -2.57% | 2,592,600 | 1006億6244万 | +0.84% | 10.86 | 0.62 |
| 10/31 | 718 | 742 | 711 | 739 | +3.21% | 2,386,100 | 1033億1881万 | +3.79% | 11.15 | 0.64 |
| 10/24 | 722 | 730 | 702 | 716 | +1.27% | 2,447,300 | 1001億320万 | +0.85% | 10.8 | 0.62 |
| 10/17 | 747 | 747 | 703 | 707 | -6.23% | 2,372,000 | 988億4492万 | -0.28% | 10.67 | 0.61 |
| 10/10 | 750 | 777 | 740 | 754 | +2.86% | 4,107,700 | 1054億1594万 | +6.5% | 11.37 | 0.65 |
| 10/03 | 775 | 794 | 716 | 733 | -1.08% | 4,684,400 | 1024億7995万 | +3.82% | 11.06 | 0.63 |
| 09/26 | 721 | 752 | 720 | 741 | +2.77% | 1,802,300 | 1035億9843万 | +5.41% | 11.18 | 0.64 |
| 09/19 | 708 | 721 | 703 | 721 | +1.41% | 1,246,200 | 1008億225万 | +3% | 10.88 | 0.62 |
| 09/12 | 699 | 718 | 695 | 711 | +2.01% | 987,500 | 994億416万 | +1.72% | 10.73 | 0.62 |
| 09/05 | 708 | 717 | 694 | 697 | -1.27% | 1,315,700 | 974億4683万 | +0.14% | 10.51 | 0.6 |
| 08/29 | 716 | 722 | 693 | 706 | -1.12% | 1,421,400 | 987億511万 | +1.73% | 10.84 | 0.62 |
| 08/22 | 707 | 715 | 706 | 714 | +1.13% | 981,700 | 998億2358万 | +3.03% | 10.96 | 0.63 |
| 08/15 | 698 | 709 | 694 | 706 | +2.32% | 1,100,800 | 987億511万 | +2.32% | 10.84 | 0.62 |
| 08/08 | 691 | 705 | 682 | 690 | +0.15% | 1,585,100 | 964億6817万 | +0.15% | 10.59 | 0.61 |
| 08/01 | 722 | 722 | 688 | 689 | -4.44% | 1,507,600 | 963億2836万 | +0.15% | 10.58 | 0.61 |
| 07/25 | 709 | 729 | 705 | 721 | +2.41% | 1,633,800 | 1008億225万 | +4.8% | 11.07 | 0.64 |
| 07/18 | 711 | 724 | 701 | 704 | -0.98% | 1,329,400 | 984億2550万 | +2.62% | 10.81 | 0.62 |
| 07/11 | 721 | 740 | 704 | 711 | -1.25% | 2,145,000 | 994億416万 | +3.49% | 10.92 | 0.63 |
| 07/04 | 715 | 744 | 706 | 720 | +0.42% | 4,226,100 | 1006億6244万 | +4.65% | 11.05 | 0.63 |
| 06/27 | 715 | 719 | 698 | 717 | +0.28% | 1,606,200 | 1002億4301万 | +4.22% | 11.01 | 0.63 |
| 06/20 | 718 | 732 | 709 | 715 | -0.97% | 2,006,000 | 999億6339万 | +4.08% | 10.98 | 0.63 |
| 06/13 | 713 | 738 | 704 | 722 | +1.98% | 2,558,600 | 1009億4206万 | +5.4% | 11.09 | 0.64 |
| 06/06 | 693 | 710 | 684 | 708 | +2.16% | 1,670,400 | 989億8473万 | +3.66% | 10.87 | 0.62 |
| 05/30 | 704 | 708 | 687 | 693 | -0.86% | 1,628,400 | 968億8760万 | +1.61% | 10.63 | 0.61 |
| 05/23 | 680 | 707 | 676 | 699 | +3.25% | 1,599,700 | 977億2645万 | +2.49% | 10.72 | 0.62 |
| 05/16 | 680 | 691 | 668 | 677 | -0.73% | 1,438,000 | 946億5065万 | -0.88% | 10.39 | 0.6 |
| 05/09 | 670 | 690 | 660 | 682 | 0% | 1,675,700 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 05/02 | 680 | 695 | 672 | 682 | 0% | 2,660,600 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 04/25 | 667 | 689 | 650 | 682 | -2.15% | 4,196,000 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 04/18 | 660 | 702 | 655 | 697 | +4.97% | 1,894,200 | 974億4683万 | +1.6% | 10.69 | 0.61 |
| 04/11 | 671 | 695 | 647 | 664 | -2.21% | 1,995,000 | 928億3314万 | -3.21% | 10.19 | 0.58 |
| 04/04 | 681 | 694 | 674 | 679 | +0.3% | 2,159,600 | 949億3027万 | -1.31% | 10.42 | 0.6 |
| 03/28 | 640 | 677 | 618 | 677 | +5.45% | 3,306,300 | 946億5065万 | -1.6% | 10.39 | 0.6 |
| 03/20 | 643 | 668 | 637 | 642 | -0.62% | 1,689,000 | 897億5734万 | -6.82% | 9.85 | 0.57 |
| 03/14 | 671 | 680 | 645 | 646 | -5% | 2,247,000 | 903億1658万 | -6.51% | 9.91 | 0.57 |
| 03/07 | 640 | 683 | 630 | 680 | +5.43% | 2,652,200 | 950億7008万 | -1.73% | 10.43 | 0.6 |
| 02/28 | 671 | 677 | 641 | 645 | -4.44% | 3,314,100 | 901億7677万 | -6.66% | 8.73 | 0.59 |
| 02/21 | 678 | 693 | 659 | 675 | -0.3% | 2,052,700 | 962億3922万 | -2.46% | 9.13 | 0.61 |
| 02/14 | 685 | 703 | 668 | 677 | +0.15% | 1,176,700 | 965億2437万 | -2.31% | 9.16 | 0.62 |
| 02/07 | 685 | 691 | 640 | 676 | -2.17% | 1,705,100 | 963億8179万 | -2.59% | 9.14 | 0.62 |
| 01/31 | 698 | 725 | 682 | 691 | -2.95% | 2,133,900 | 985億2044万 | -0.72% | 9.34 | 0.63 |
| 01/24 | 735 | 754 | 708 | 712 | -3% | 1,503,500 | 1015億1455万 | +2.15% | 9.63 | 0.65 |
| 01/17 | 719 | 736 | 708 | 734 | +1.52% | 1,473,700 | 1046億5124万 | +5.16% | 9.93 | 0.67 |
| 01/10 | 730 | 734 | 702 | 723 | +4.63% | 2,005,800 | 1030億8290万 | +3.14% | 9.78 | 0.66 |
| 2013 |
| 12/27 | 682 | 693 | 671 | 691 | +1.17% | 1,133,900 | 985億2044万 | -1.71% | 9.34 | 0.63 |
| 12/20 | 668 | 699 | 658 | 683 | +2.25% | 1,827,200 | 973億7983万 | -3.12% | 9.24 | 0.62 |
| 12/13 | 685 | 694 | 666 | 668 | -2.2% | 1,391,700 | 952億4118万 | -5.78% | 9.03 | 0.61 |
| 12/06 | 698 | 713 | 677 | 683 | -1.87% | 1,505,100 | 973億7983万 | -3.94% | 9.24 | 0.62 |
| 11/29 | 704 | 708 | 691 | 696 | -1.42% | 1,272,300 | 992億3333万 | -2.25% | 9.41 | 0.63 |
| 11/22 | 700 | 717 | 697 | 706 | +0.86% | 1,401,200 | 1006億5909万 | -0.7% | 9.55 | 0.64 |
| 11/15 | 696 | 713 | 688 | 700 | +1.45% | 2,074,600 | 998億363万 | -1.96% | 9.47 | 0.64 |
| 11/08 | 690 | 723 | 684 | 690 | 0% | 1,857,600 | 983億7787万 | -4.17% | 9.33 | 0.63 |
| 11/01 | 720 | 732 | 681 | 690 | -3.77% | 1,951,100 | 983億7787万 | -5.22% | 9.33 | 0.63 |
| 10/25 | 714 | 742 | 712 | 717 | +0.84% | 2,318,100 | 1022億2744万 | -2.71% | 9.7 | 0.65 |
| 10/18 | 712 | 717 | 691 | 711 | -0.14% | 2,060,100 | 1013億7198万 | -4.69% | 9.61 | 0.65 |
| 10/11 | 673 | 714 | 645 | 712 | +5.01% | 3,962,400 | 1015億1455万 | -5.82% | 9.63 | 0.65 |
| 10/04 | 695 | 702 | 655 | 678 | -1.31% | 3,959,700 | 966億6695万 | -11.26% | 9.17 | 0.62 |
| 09/27 | 709 | 709 | 680 | 687 | -2.97% | 1,375,500 | 979億5014万 | -11.13% | 9.29 | 0.63 |
| 09/20 | 667 | 709 | 663 | 708 | +6.47% | 1,828,400 | 1009億4425万 | -8.76% | 9.57 | 0.64 |
| 09/13 | 656 | 676 | 655 | 665 | +2.15% | 2,012,700 | 948億1345万 | -14.74% | 8.99 | 0.61 |
| 09/06 | 673 | 702 | 644 | 651 | -3.27% | 2,684,900 | 928億1738万 | -16.96% | 8.8 | 0.59 |
| 08/30 | 700 | 703 | 665 | 673 | -3.44% | 1,977,000 | 959億5406万 | -14.49% | 9.28 | 0.62 |
| 08/23 | 703 | 706 | 683 | 697 | -0.71% | 1,950,700 | 993億7590万 | -11.55% | 9.61 | 0.65 |
| 08/16 | 714 | 719 | 701 | 702 | -2.9% | 1,482,000 | 1000億8879万 | -10.69% | 9.68 | 0.65 |
| 08/09 | 731 | 740 | 710 | 723 | -1.9% | 1,767,000 | 1030億8290万 | -7.66% | 9.97 | 0.67 |
| 08/02 | 727 | 737 | 698 | 737 | +0.27% | 2,012,200 | 1050億7897万 | -5.39% | 10.16 | 0.68 |
| 07/26 | 810 | 813 | 733 | 735 | -9.37% | 2,811,700 | 1047億9382万 | -5.04% | 10.13 | 0.68 |
| 07/19 | 775 | 829 | 764 | 811 | +5.19% | 2,568,600 | 1156億2964万 | +5.46% | 11.18 | 0.75 |
| 07/12 | 736 | 789 | 720 | 771 | +4.76% | 3,875,700 | 1099億2657万 | +1.31% | 10.63 | 0.72 |
| 07/05 | 749 | 767 | 725 | 736 | -5.52% | 3,829,200 | 1049億3639万 | -2.39% | 10.14 | 0.68 |
| 06/28 | 727 | 784 | 698 | 779 | +6.86% | 2,464,000 | 1110億6719万 | +4.01% | 10.74 | 0.72 |
| 06/21 | 687 | 742 | 683 | 729 | +3.99% | 2,903,700 | 1039億3836万 | -1.62% | 10.05 | 0.68 |
| 06/14 | 700 | 772 | 692 | 701 | +3.85% | 4,898,400 | 999億4621万 | -4.37% | 9.66 | 0.65 |
| 06/07 | 773 | 789 | 665 | 675 | -12.68% | 5,322,000 | 962億3922万 | -7.15% | 9.3 | 0.63 |
| 05/31 | 821 | 843 | 770 | 773 | -8.84% | 3,821,200 | 1102億1173万 | +7.06% | 10.79 | 0.73 |
| 05/24 | 879 | 904 | 825 | 848 | -3.85% | 3,428,200 | 1209億497万 | +19.1% | 11.83 | 0.8 |
| 05/17 | 921 | 929 | 854 | 882 | -3.4% | 3,754,800 | 1257億5258万 | +26% | 12.31 | 0.83 |
| 05/10 | 956 | 967 | 910 | 913 | -4.2% | 3,361,900 | 1301億7246万 | +33.09% | 12.74 | 0.86 |
| 05/02 | 950 | 977 | 920 | 953 | +0.32% | 2,005,700 | 1358億7552万 | +42.24% | 13.3 | 0.9 |
| 04/26 | 939 | 1,010 | 932 | 950 | +2.7% | 4,465,600 | 1354億4779万 | +45.26% | 13.26 | 0.89 |
| 04/19 | 897 | 936 | 869 | 925 | +3.12% | 4,159,700 | 1318億8337万 | +45.21% | 12.91 | 0.87 |
| 04/12 | 780 | 904 | 773 | 897 | +16.04% | 4,274,300 | 1278億9123万 | +44.44% | 12.52 | 0.84 |
| 04/05 | 802 | 819 | 718 | 773 | -3.98% | 4,208,300 | 1102億1173万 | +27.56% | 10.79 | 0.73 |
| 03/29 | 762 | 813 | 745 | 805 | +7.05% | 3,503,200 | 1147億7418万 | +35.29% | 11.23 | 0.76 |
