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 | 1,695 | 1,725 | 1,688 | 1,714 | +1.42% | 1,814,500 | 4595億5624万 | +8.89% | 22.65 | 1.19 |
| 02/26 | 1,650 | 1,700 | 1,649 | 1,690 | +2.86% | 2,185,200 | 4531億2138万 | +8.26% | 22.34 | 1.17 |
| 02/25 | 1,640 | 1,647 | 1,615 | 1,643 | -0.12% | 1,381,900 | 4405億1978万 | +6% | 21.72 | 1.14 |
| 02/24 | 1,647 | 1,653 | 1,622 | 1,645 | +0.98% | 1,655,800 | 4410億5602万 | +6.75% | 21.74 | 1.14 |
| 02/23 | 1,635 | 1,660 | 1,619 | 1,629 | +0.25% | 1,232,800 | 4367億6611万 | +6.4% | 21.53 | 1.13 |
| 02/20 | 1,634 | 1,647 | 1,617 | 1,625 | -0.31% | 1,207,100 | 4356億9364万 | +6.84% | 21.48 | 1.13 |
| 02/19 | 1,626 | 1,650 | 1,614 | 1,630 | +0.31% | 1,626,500 | 4370億3423万 | +7.8% | 21.54 | 1.13 |
| 02/18 | 1,683 | 1,696 | 1,618 | 1,625 | -2.99% | 2,265,900 | 4356億9364万 | +8.26% | 21.48 | 1.13 |
| 02/17 | 1,668 | 1,690 | 1,653 | 1,675 | +0.3% | 1,467,400 | 4490億9959万 | +12.42% | 22.14 | 1.16 |
| 02/16 | 1,640 | 1,687 | 1,637 | 1,670 | +3.21% | 1,900,700 | 4477億5900万 | +13.07% | 22.07 | 1.16 |
| 02/13 | 1,609 | 1,635 | 1,605 | 1,618 | +0.87% | 1,823,800 | 4338億1680万 | +10.44% | 21.39 | 1.12 |
| 02/12 | 1,576 | 1,611 | 1,568 | 1,604 | +3.75% | 1,661,200 | 4300億6313万 | +10.32% | 21.2 | 1.11 |
| 02/10 | 1,558 | 1,578 | 1,530 | 1,546 | -0.77% | 1,098,600 | 4145億1222万 | +7.14% | 20.43 | 1.07 |
| 02/09 | 1,575 | 1,577 | 1,550 | 1,558 | 0% | 781,300 | 4177億2965万 | +8.34% | 20.59 | 1.08 |
| 02/06 | 1,550 | 1,575 | 1,545 | 1,558 | +1.17% | 1,228,100 | 4177億2965万 | +8.8% | 20.59 | 1.08 |
| 02/05 | 1,529 | 1,547 | 1,518 | 1,540 | +0.72% | 1,383,500 | 4129億351万 | +7.99% | 20.35 | 1.07 |
| 02/04 | 1,500 | 1,530 | 1,498 | 1,529 | +3.03% | 1,162,800 | 4099億5420万 | +7.6% | 20.21 | 1.06 |
| 02/03 | 1,516 | 1,516 | 1,481 | 1,484 | -2.37% | 1,085,800 | 3978億8883万 | +4.65% | 19.61 | 1.03 |
| 02/02 | 1,488 | 1,524 | 1,484 | 1,520 | +0.6% | 935,300 | 4075億4112万 | +7.27% | 20.09 | 1.05 |
| 01/30 | 1,524 | 1,533 | 1,491 | 1,511 | +1.07% | 1,391,400 | 4051億2805万 | +6.78% | 19.97 | 1.05 |
| 01/29 | 1,490 | 1,537 | 1,482 | 1,495 | -0.6% | 1,459,100 | 4008億3815万 | +5.73% | 19.76 | 1.04 |
| 01/28 | 1,458 | 1,510 | 1,457 | 1,504 | +2.73% | 1,457,200 | 4032億5122万 | +6.52% | 19.88 | 1.04 |
| 01/27 | 1,450 | 1,466 | 1,437 | 1,464 | +2.38% | 1,183,600 | 3925億2645万 | +3.98% | 19.35 | 1.01 |
| 01/26 | 1,426 | 1,432 | 1,412 | 1,430 | -0.28% | 1,282,900 | 3834億1040万 | +1.78% | 18.9 | 0.99 |
| 01/23 | 1,409 | 1,434 | 1,406 | 1,434 | +1.77% | 979,200 | 3844億8288万 | +1.99% | 18.95 | 0.99 |
| 01/22 | 1,407 | 1,409 | 1,387 | 1,409 | 0% | 935,100 | 3777億7990万 | +0.28% | 18.62 | 0.98 |
| 01/21 | 1,405 | 1,411 | 1,396 | 1,409 | -1.05% | 1,080,400 | 3777億7990万 | +0.21% | 18.62 | 0.98 |
| 01/20 | 1,384 | 1,424 | 1,382 | 1,424 | +3.11% | 1,131,200 | 3818億168万 | +1.21% | 18.82 | 0.99 |
| 01/19 | 1,387 | 1,390 | 1,371 | 1,381 | -0.22% | 945,500 | 3702億7256万 | -1.99% | 18.25 | 0.96 |
| 01/16 | 1,370 | 1,389 | 1,350 | 1,384 | -1.07% | 1,362,300 | 3710億7692万 | -2.05% | 18.29 | 0.96 |
| 01/15 | 1,360 | 1,405 | 1,360 | 1,399 | +3.4% | 1,310,200 | 3750億9871万 | -1.27% | 18.49 | 0.97 |
| 01/14 | 1,347 | 1,377 | 1,346 | 1,353 | -0.37% | 1,049,900 | 3627億6522万 | -4.92% | 17.88 | 0.94 |
| 01/13 | 1,341 | 1,359 | 1,331 | 1,358 | +0.74% | 985,600 | 3641億582万 | -4.97% | 17.95 | 0.94 |
| 01/09 | 1,376 | 1,380 | 1,342 | 1,348 | -1.46% | 1,194,300 | 3614億2463万 | -6.13% | 17.82 | 0.93 |
| 01/08 | 1,352 | 1,372 | 1,344 | 1,368 | +2.09% | 1,145,600 | 3667億8701万 | -5.26% | 18.08 | 0.95 |
| 01/07 | 1,331 | 1,355 | 1,331 | 1,340 | +0.3% | 1,095,000 | 3592億7967万 | -7.59% | 17.71 | 0.93 |
| 01/06 | 1,371 | 1,375 | 1,333 | 1,336 | -5.05% | 2,375,700 | 3582億720万 | -8.24% | 17.66 | 0.93 |
| 01/05 | 1,400 | 1,419 | 1,394 | 1,407 | 0% | 1,103,100 | 3772億4366万 | -3.89% | 18.6 | 0.98 |
| 2014 |
| 12/30 | 1,409 | 1,424 | 1,402 | 1,407 | 0% | 1,179,800 | 3772億4366万 | -4.16% | 18.6 | 0.98 |
| 12/29 | 1,418 | 1,421 | 1,384 | 1,407 | -1.12% | 1,502,300 | 3772億4366万 | -4.55% | 18.6 | 0.98 |
| 12/26 | 1,456 | 1,458 | 1,415 | 1,423 | -2.27% | 1,053,200 | 3815億3357万 | -3.72% | 18.81 | 0.99 |
| 12/25 | 1,461 | 1,470 | 1,451 | 1,456 | -0.95% | 525,600 | 3903億8150万 | -1.82% | 19.24 | 1.01 |
| 12/24 | 1,483 | 1,490 | 1,459 | 1,470 | +0.27% | 779,600 | 3941億3517万 | -1.28% | 19.43 | 1.02 |
| 12/22 | 1,463 | 1,467 | 1,450 | 1,466 | -0.27% | 800,500 | 3930億6269万 | -1.74% | 19.38 | 1.02 |
| 12/19 | 1,473 | 1,480 | 1,454 | 1,470 | +1.52% | 1,104,800 | 3941億3517万 | -1.8% | 19.43 | 1.02 |
| 12/18 | 1,449 | 1,462 | 1,438 | 1,448 | +3.21% | 1,411,200 | 3882億3654万 | -3.53% | 19.14 | 1 |
| 12/17 | 1,400 | 1,422 | 1,399 | 1,403 | -0.21% | 1,182,100 | 3761億7118万 | -6.84% | 18.54 | 0.97 |
| 12/16 | 1,402 | 1,420 | 1,392 | 1,406 | -2.09% | 1,290,700 | 3769億7554万 | -6.89% | 18.58 | 0.97 |
| 12/15 | 1,378 | 1,442 | 1,376 | 1,436 | +1.99% | 2,203,800 | 3850億1911万 | -4.96% | 18.98 | 1 |
| 12/12 | 1,431 | 1,435 | 1,406 | 1,408 | -1.95% | 2,833,900 | 3775億1178万 | -6.88% | 18.61 | 0.98 |
| 12/11 | 1,417 | 1,442 | 1,403 | 1,436 | -0.35% | 1,156,400 | 3850億1911万 | -5.09% | 18.98 | 1 |
| 12/10 | 1,464 | 1,482 | 1,427 | 1,441 | -1.57% | 1,268,900 | 3863億5971万 | -4.82% | 19.05 | 1 |
| 12/09 | 1,470 | 1,477 | 1,461 | 1,464 | -1.88% | 1,178,300 | 3925億2645万 | -3.43% | 19.35 | 1.01 |
| 12/08 | 1,480 | 1,493 | 1,471 | 1,492 | +0.61% | 1,063,100 | 4000億3379万 | -1.58% | 19.72 | 1.03 |
| 12/05 | 1,521 | 1,523 | 1,477 | 1,483 | -3.58% | 1,339,300 | 3976億2072万 | -1.92% | 19.6 | 1.03 |
| 12/04 | 1,527 | 1,546 | 1,522 | 1,538 | +1.45% | 716,400 | 4123億6727万 | +1.92% | 20.33 | 1.07 |
| 12/03 | 1,521 | 1,525 | 1,507 | 1,516 | -0.2% | 1,052,700 | 4064億6865万 | +0.93% | 20.04 | 1.05 |
| 12/02 | 1,523 | 1,524 | 1,500 | 1,519 | -2.32% | 1,476,200 | 4072億7301万 | +1.61% | 20.08 | 1.05 |
| 12/01 | 1,539 | 1,566 | 1,532 | 1,555 | +2.24% | 969,000 | 4169億2530万 | +4.5% | 20.55 | 1.08 |
| 11/28 | 1,509 | 1,527 | 1,506 | 1,521 | +1.4% | 766,900 | 4078億924万 | +2.84% | 20.1 | 1.05 |
| 11/27 | 1,509 | 1,512 | 1,497 | 1,500 | -1.12% | 547,100 | 4021億7874万 | +1.97% | 19.83 | 1.04 |
| 11/26 | 1,524 | 1,528 | 1,511 | 1,517 | -0.46% | 705,700 | 4067億3677万 | +3.76% | 20.05 | 1.05 |
| 11/25 | 1,555 | 1,558 | 1,521 | 1,524 | -1.23% | 923,600 | 4086億1360万 | +4.74% | 20.14 | 1.06 |
| 11/21 | 1,522 | 1,547 | 1,510 | 1,543 | +1.05% | 1,422,600 | 4137億787万 | +6.78% | 20.39 | 1.07 |
| 11/20 | 1,553 | 1,558 | 1,522 | 1,527 | -0.97% | 1,365,900 | 4094億1796万 | +6.41% | 20.18 | 1.06 |
| 11/19 | 1,589 | 1,597 | 1,540 | 1,542 | -2.9% | 1,377,900 | 4134億3975万 | +8.13% | 20.38 | 1.07 |
| 11/18 | 1,580 | 1,599 | 1,570 | 1,588 | +2.45% | 1,289,800 | 4257億7323万 | +12.15% | 20.99 | 1.1 |
| 11/17 | 1,600 | 1,600 | 1,543 | 1,550 | -3% | 2,007,400 | 4155億8470万 | +10.32% | 20.49 | 1.07 |
| 11/14 | 1,600 | 1,600 | 1,564 | 1,598 | +1.08% | 2,533,000 | 4284億5442万 | +14.47% | 21.12 | 1.11 |
| 11/13 | 1,556 | 1,583 | 1,552 | 1,581 | +1.93% | 1,811,200 | 4238億9639万 | +14.15% | 20.9 | 1.1 |
| 11/12 | 1,520 | 1,577 | 1,518 | 1,551 | +3.06% | 3,009,600 | 4158億5282万 | +12.64% | 20.5 | 1.08 |
| 11/11 | 1,451 | 1,506 | 1,450 | 1,505 | +3.94% | 2,058,500 | 4035億1934万 | +9.85% | 19.89 | 1.04 |
| 11/10 | 1,439 | 1,453 | 1,424 | 1,448 | +0.49% | 800,800 | 3882億3654万 | +6.08% | 19.14 | 1 |
| 11/07 | 1,448 | 1,456 | 1,434 | 1,441 | +0.21% | 797,400 | 3863億5971万 | +5.8% | 19.05 | 1 |
| 11/06 | 1,475 | 1,480 | 1,427 | 1,438 | -2.51% | 1,280,300 | 3855億5535万 | +5.66% | 19.01 | 1 |
| 11/05 | 1,476 | 1,490 | 1,457 | 1,475 | -0.61% | 1,551,100 | 3954億7576万 | +8.46% | 19.5 | 1.02 |
| 11/04 | 1,503 | 1,508 | 1,472 | 1,484 | +1.71% | 2,415,600 | 3978億8883万 | +9.2% | 19.61 | 1.03 |
| 10/31 | 1,408 | 1,465 | 1,391 | 1,459 | +4.14% | 2,824,400 | 3911億8586万 | +7.6% | 19.28 | 1.01 |
| 10/30 | 1,410 | 1,416 | 1,389 | 1,401 | +0.14% | 1,830,800 | 3756億3494万 | +3.47% | 18.52 | 0.97 |
| 10/29 | 1,370 | 1,405 | 1,366 | 1,399 | +2.79% | 1,313,900 | 3750億9871万 | +3.4% | 18.49 | 0.97 |
| 10/28 | 1,358 | 1,368 | 1,345 | 1,361 | +0.44% | 894,800 | 3649億1018万 | +0.67% | 17.99 | 0.94 |
| 10/27 | 1,354 | 1,366 | 1,345 | 1,355 | +1.42% | 821,400 | 3633億146万 | +0.22% | 17.91 | 0.94 |
| 10/24 | 1,335 | 1,351 | 1,334 | 1,336 | +1.29% | 862,600 | 3582億720万 | -1.04% | 17.66 | 0.93 |
| 10/23 | 1,316 | 1,327 | 1,306 | 1,319 | -0.3% | 948,400 | 3536億4917万 | -2.3% | 17.43 | 0.91 |
| 10/22 | 1,322 | 1,332 | 1,314 | 1,323 | +2.08% | 1,115,800 | 3547億2165万 | -2% | 17.49 | 0.92 |
| 10/21 | 1,330 | 1,334 | 1,296 | 1,296 | -2.85% | 1,105,200 | 3474億8243万 | -4% | 17.13 | 0.9 |
| 10/20 | 1,300 | 1,339 | 1,300 | 1,334 | +5.45% | 1,925,400 | 3576億7096万 | -1.26% | 17.63 | 0.92 |
| 10/17 | 1,290 | 1,297 | 1,263 | 1,265 | -2.17% | 1,793,400 | 3391億7074万 | -6.3% | 16.72 | 0.88 |
| 10/16 | 1,283 | 1,306 | 1,280 | 1,293 | -1.22% | 1,867,300 | 3466億7807万 | -4.22% | 17.09 | 0.9 |
| 10/15 | 1,305 | 1,325 | 1,300 | 1,309 | +1.55% | 2,042,700 | 3509億6798万 | -3.04% | 17.3 | 0.91 |
| 10/14 | 1,297 | 1,313 | 1,289 | 1,289 | -2.2% | 1,676,900 | 3456億560万 | -4.52% | 17.04 | 0.89 |
| 10/10 | 1,307 | 1,332 | 1,304 | 1,318 | +0.53% | 2,072,000 | 3533億8105万 | -2.44% | 17.42 | 0.91 |
| 10/09 | 1,339 | 1,339 | 1,305 | 1,311 | -1.43% | 1,333,300 | 3515億422万 | -3.03% | 17.33 | 0.91 |
| 10/08 | 1,340 | 1,343 | 1,291 | 1,330 | -3.27% | 2,533,200 | 3565億9848万 | -1.7% | 17.58 | 0.92 |
| 10/07 | 1,372 | 1,388 | 1,370 | 1,375 | -0.22% | 823,500 | 3686億6385万 | +1.7% | 18.17 | 0.95 |
| 10/06 | 1,386 | 1,391 | 1,372 | 1,378 | 0% | 1,044,600 | 3694億6820万 | +2.07% | 18.21 | 0.96 |
| 10/03 | 1,363 | 1,380 | 1,361 | 1,378 | -0.07% | 1,231,200 | 3694億6820万 | +2.23% | 18.21 | 0.96 |
| 10/02 | 1,386 | 1,395 | 1,373 | 1,379 | -2.06% | 1,586,400 | 3697億3632万 | +2.45% | 18.23 | 0.96 |
| 10/01 | 1,435 | 1,441 | 1,408 | 1,408 | -1.88% | 1,568,400 | 3775億1178万 | +4.68% | 18.61 | 0.98 |
| 09/30 | 1,428 | 1,435 | 1,413 | 1,435 | +0.42% | 1,307,600 | 3847億5100万 | +6.77% | 18.97 | 0.99 |
