株価チャート
2014/09/24～2015/02/23
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2015 |
| 02/23 | 262 | 263 | 260 | 262 | -0.44% | 1,849,800 | 496億3466万 | -0.38% | 7.62 | 3.4 |
| 02/20 | 262 | 263 | 260 | 263 | 0% | 999,000 | 498億5568万 | -0.32% | 7.65 | 3.42 |
| 02/19 | 265 | 266 | 262 | 263 | -0.94% | 1,281,000 | 498億5568万 | -0.32% | 7.65 | 3.42 |
| 02/18 | 265 | 266 | 263 | 266 | +0.44% | 1,126,200 | 503億2929万 | +0.25% | 7.72 | 3.45 |
| 02/17 | 262 | 265 | 260 | 265 | +1.67% | 703,200 | 501億827万 | -0.19% | 7.69 | 3.43 |
| 02/16 | 265 | 265 | 259 | 260 | -1.08% | 850,200 | 492億8734万 | -2.19% | 7.56 | 3.38 |
| 02/13 | 267 | 267 | 263 | 263 | -1.19% | 1,020,600 | 498億2410万 | -1.5% | 7.64 | 3.41 |
| 02/12 | 267 | 267 | 264 | 266 | +0.25% | 803,400 | 504億2401万 | -0.68% | 7.74 | 3.45 |
| 02/10 | 261 | 266 | 261 | 266 | +1.92% | 735,600 | 502億9772万 | -1.3% | 7.72 | 3.45 |
| 02/09 | 258 | 261 | 257 | 261 | +1.56% | 376,800 | 493億5049万 | -3.52% | 7.57 | 3.38 |
| 02/06 | 259 | 259 | 255 | 257 | -0.26% | 390,600 | 485億9271万 | -5% | 7.46 | 3.33 |
| 02/05 | 258 | 259 | 255 | 257 | +0.13% | 478,200 | 487億1901万 | -5.1% | 7.47 | 3.34 |
| 02/04 | 253 | 258 | 253 | 257 | +1.99% | 471,000 | 486億5586万 | -5.58% | 7.46 | 3.33 |
| 02/03 | 261 | 262 | 250 | 252 | -3.45% | 1,516,800 | 477億863万 | -7.41% | 7.32 | 3.27 |
| 02/02 | 265 | 265 | 260 | 261 | -1.45% | 912,000 | 494億1364万 | -4.46% | 7.58 | 3.39 |
| 01/30 | 267 | 267 | 264 | 265 | +0.13% | 514,200 | 501億3985万 | -3.05% | 7.69 | 3.44 |
| 01/29 | 264 | 267 | 263 | 264 | 0% | 649,200 | 500億7670万 | -3.17% | 7.68 | 3.43 |
| 01/28 | 262 | 266 | 262 | 264 | +0.38% | 774,600 | 500億7670万 | -2.82% | 7.68 | 3.43 |
| 01/27 | 266 | 266 | 262 | 263 | -0.38% | 805,200 | 498億8725万 | -3.19% | 7.65 | 3.42 |
| 01/26 | 264 | 267 | 263 | 264 | +0.19% | 746,400 | 500億7670万 | -2.46% | 7.68 | 3.43 |
| 01/23 | 271 | 271 | 263 | 264 | -2.58% | 1,695,000 | 499億8198万 | -2.64% | 7.67 | 3.42 |
| 01/22 | 272 | 273 | 269 | 271 | -0.37% | 364,200 | 513億809万 | -0.06% | 7.87 | 3.52 |
| 01/21 | 272 | 273 | 270 | 272 | +0.12% | 322,200 | 514億9754万 | +0.31% | 7.9 | 3.53 |
| 01/20 | 270 | 274 | 268 | 272 | +0.8% | 740,400 | 514億3439万 | +0.56% | 7.89 | 3.52 |
| 01/19 | 275 | 277 | 269 | 269 | -2.06% | 776,400 | 510億2392万 | -0.25% | 7.83 | 3.5 |
| 01/16 | 274 | 278 | 271 | 275 | +0.67% | 717,000 | 520億9745万 | +1.85% | 7.99 | 3.57 |
| 01/15 | 272 | 275 | 269 | 273 | +0.99% | 907,200 | 517億5013万 | +1.55% | 7.94 | 3.55 |
| 01/14 | 280 | 283 | 259 | 271 | -4.75% | 2,338,800 | 512億4494万 | +0.56% | 7.86 | 3.51 |
| 01/13 | 286 | 287 | 282 | 284 | -0.76% | 567,000 | 538億246万 | +5.97% | 8.25 | 3.69 |
| 01/09 | 288 | 290 | 284 | 286 | -0.29% | 735,000 | 542億1292万 | +6.78% | 8.32 | 3.71 |
| 01/08 | 286 | 288 | 284 | 287 | +1% | 648,000 | 543億7079万 | +7.49% | 8.34 | 3.73 |
| 01/07 | 283 | 289 | 282 | 284 | +0.29% | 706,200 | 538億3403万 | +6.43% | 8.26 | 3.69 |
| 01/06 | 283 | 287 | 281 | 283 | -1.22% | 600,000 | 536億7616万 | +6.52% | 8.24 | 3.68 |
| 01/05 | 279 | 290 | 279 | 287 | +2.99% | 975,600 | 543億3922万 | +7.83% | 8.34 | 3.72 |
| 2014 |
| 12/30 | 283 | 284 | 278 | 279 | -1.07% | 615,000 | 527億6051万 | +5.09% | 8.09 | 3.61 |
| 12/29 | 275 | 283 | 274 | 282 | +3.49% | 1,017,000 | 533億2884万 | +6.63% | 8.18 | 3.65 |
| 12/26 | 263 | 273 | 263 | 272 | +3.75% | 765,000 | 515億2911万 | +3.42% | 7.91 | 3.53 |
| 12/25 | 262 | 263 | 261 | 262 | +0.19% | 408,600 | 496億6623万 | -0.32% | 7.62 | 3.4 |
| 12/24 | 261 | 263 | 260 | 262 | +1.03% | 453,000 | 495億7151万 | -0.51% | 7.61 | 3.4 |
| 12/22 | 266 | 266 | 258 | 259 | -2.26% | 759,600 | 490億6632万 | -1.89% | 7.53 | 3.36 |
| 12/19 | 261 | 266 | 259 | 265 | +4.19% | 694,200 | 502億300万 | +0.38% | 7.7 | 3.44 |
| 12/18 | 258 | 259 | 254 | 254 | +0.73% | 477,000 | 481億8225万 | -3.3% | 7.39 | 3.3 |
| 12/17 | 252 | 259 | 252 | 253 | -0.53% | 505,200 | 478億3493万 | -3.99% | 7.34 | 3.28 |
| 12/16 | 258 | 260 | 253 | 254 | -2.81% | 917,400 | 480億8752万 | -3.12% | 7.38 | 3.29 |
| 12/15 | 260 | 265 | 259 | 261 | -0.13% | 395,400 | 494億7679万 | -0.32% | 7.59 | 3.39 |
| 12/12 | 260 | 263 | 258 | 262 | +0.13% | 423,000 | 495億3994万 | +0.19% | 7.6 | 3.39 |
| 12/11 | 256 | 262 | 255 | 261 | +0.9% | 425,400 | 494億7679万 | +0.45% | 7.59 | 3.39 |
| 12/10 | 261 | 263 | 257 | 259 | -0.89% | 555,000 | 490億3475万 | +0.32% | 7.52 | 3.36 |
| 12/09 | 264 | 265 | 261 | 261 | -1.76% | 453,600 | 494億7679万 | +1.62% | 7.59 | 3.39 |
| 12/08 | 262 | 266 | 261 | 266 | +1.92% | 690,000 | 503億6087万 | +3.84% | 7.73 | 3.45 |
| 12/05 | 265 | 265 | 260 | 261 | -0.95% | 555,000 | 494億1364万 | +2.29% | 7.58 | 3.39 |
| 12/04 | 268 | 268 | 260 | 263 | -0.94% | 891,000 | 498億8725万 | +4.08% | 7.65 | 3.42 |
| 12/03 | 267 | 270 | 263 | 266 | -0.99% | 1,023,600 | 503億6087万 | +5.49% | 7.73 | 3.45 |
| 12/02 | 271 | 275 | 267 | 269 | -0.68% | 1,329,000 | 508億6605万 | +7.4% | 7.8 | 3.48 |
| 12/01 | 271 | 275 | 270 | 270 | +0.19% | 801,000 | 512億1337万 | +8.57% | 7.86 | 3.51 |
| 11/28 | 272 | 273 | 269 | 270 | -0.92% | 528,600 | 511億1865万 | +9.24% | 7.84 | 3.5 |
| 11/27 | 273 | 274 | 271 | 272 | -0.12% | 823,800 | 515億9226万 | +11.16% | 7.92 | 3.53 |
| 11/26 | 271 | 274 | 269 | 273 | +1.05% | 513,600 | 516億5541万 | +12.21% | 7.93 | 3.54 |
| 11/25 | 267 | 277 | 266 | 270 | +2.02% | 2,792,400 | 511億1865万 | +11.96% | 7.84 | 3.5 |
| 11/21 | 257 | 266 | 257 | 265 | +2.92% | 546,600 | 501億827万 | +10.67% | 7.69 | 3.43 |
| 11/20 | 264 | 265 | 257 | 257 | -2.59% | 775,800 | 486億8743万 | +8.44% | 7.47 | 3.34 |
| 11/19 | 268 | 271 | 263 | 264 | -1.49% | 729,000 | 499億8198万 | +12.27% | 7.67 | 3.42 |
| 11/18 | 272 | 272 | 266 | 268 | +0.44% | 823,800 | 507億3976万 | +14.95% | 7.78 | 3.48 |
| 11/17 | 273 | 276 | 258 | 267 | -0.87% | 1,857,600 | 505億1874万 | +14.94% | 7.75 | 3.46 |
| 11/14 | 252 | 271 | 252 | 269 | +9.42% | 2,519,400 | 509億6078万 | +16.96% | 7.82 | 3.49 |
| 11/13 | 242 | 246 | 241 | 246 | +1.1% | 579,000 | 465億7196万 | +7.82% | 7.15 | 3.19 |
| 11/12 | 248 | 248 | 243 | 243 | -1.35% | 722,400 | 460億6677万 | +6.65% | 7.07 | 3.16 |
| 11/11 | 236 | 249 | 236 | 247 | +4.52% | 1,641,600 | 466億9826万 | +8.59% | 7.16 | 3.2 |
| 11/10 | 237 | 237 | 235 | 236 | -0.14% | 381,600 | 446億7751万 | +4.35% | 6.85 | 3.06 |
| 11/07 | 234 | 237 | 234 | 236 | +2.09% | 768,600 | 447億4066万 | +4.96% | 6.86 | 3.07 |
| 11/06 | 233 | 234 | 230 | 231 | -0.5% | 814,200 | 438億2500万 | +3.27% | 6.72 | 3 |
| 11/05 | 231 | 233 | 231 | 233 | +0.07% | 514,800 | 440億4602万 | +3.79% | 6.76 | 3.02 |
| 11/04 | 233 | 235 | 231 | 232 | +0.29% | 885,600 | 440億1445万 | +3.72% | 6.75 | 3.02 |
| 10/31 | 231 | 233 | 229 | 232 | +1.02% | 1,014,600 | 438億8815万 | +3.89% | 6.73 | 3.01 |
| 10/30 | 230 | 231 | 226 | 229 | +0.22% | 1,785,600 | 434億4611万 | +3.3% | 6.67 | 2.98 |
| 10/29 | 228 | 230 | 226 | 229 | +0.51% | 551,400 | 433億5139万 | +3.08% | 6.65 | 2.97 |
| 10/28 | 224 | 228 | 222 | 228 | +1.79% | 526,800 | 431億3037万 | +3.02% | 6.62 | 2.95 |
| 10/27 | 224 | 225 | 223 | 224 | -0.07% | 408,600 | 423億7259万 | +1.21% | 6.5 | 2.9 |
| 10/24 | 228 | 228 | 224 | 224 | -0.96% | 554,400 | 424億416万 | +1.74% | 6.51 | 2.91 |
| 10/23 | 227 | 229 | 225 | 226 | -0.88% | 571,200 | 428億1463万 | +2.73% | 6.57 | 2.93 |
| 10/22 | 225 | 230 | 225 | 228 | +1.71% | 925,800 | 431億9352万 | +4.11% | 6.63 | 2.96 |
| 10/21 | 225 | 226 | 223 | 224 | +0.37% | 608,400 | 424億6731万 | +2.83% | 6.52 | 2.91 |
| 10/20 | 219 | 226 | 219 | 223 | +4.69% | 959,400 | 423億944万 | +2.45% | 6.49 | 2.9 |
| 10/17 | 212 | 219 | 212 | 213 | +0.55% | 909,600 | 404億1499万 | -1.69% | 6.2 | 2.77 |
| 10/16 | 216 | 218 | 211 | 212 | -3.05% | 822,000 | 401億9397万 | -2.23% | 6.17 | 2.75 |
| 10/15 | 217 | 219 | 217 | 219 | +1.16% | 412,800 | 414億5694万 | +0.84% | 6.36 | 2.84 |
| 10/14 | 220 | 221 | 216 | 216 | -3.49% | 978,600 | 409億8332万 | +0.15% | 6.29 | 2.81 |
| 10/10 | 225 | 226 | 222 | 224 | -1.68% | 801,600 | 424億6731万 | +3.78% | 6.52 | 2.91 |
| 10/09 | 230 | 233 | 223 | 228 | +0.07% | 864,000 | 431億9352万 | +5.56% | 6.63 | 2.96 |
| 10/08 | 223 | 230 | 221 | 228 | +1.79% | 1,045,200 | 431億6195万 | +5.97% | 6.62 | 2.96 |
| 10/07 | 225 | 227 | 223 | 224 | -0.44% | 543,000 | 424億416万 | +4.6% | 6.51 | 2.91 |
| 10/06 | 224 | 225 | 222 | 225 | +1.5% | 584,400 | 425億9361万 | +5.06% | 6.53 | 2.92 |
| 10/03 | 219 | 222 | 218 | 222 | +1.22% | 469,800 | 419億6213万 | +3.02% | 6.44 | 2.87 |
| 10/02 | 220 | 222 | 219 | 219 | -0.45% | 785,400 | 414億5694万 | +1.78% | 6.36 | 2.84 |
| 10/01 | 222 | 222 | 220 | 220 | -0.45% | 401,400 | 416億4638万 | +2.25% | 6.39 | 2.85 |
| 09/30 | 222 | 224 | 220 | 221 | -0.45% | 528,000 | 418億3583万 | +2.71% | 6.42 | 2.87 |
| 09/29 | 223 | 223 | 221 | 222 | +1.37% | 455,400 | 420億2527万 | +3.18% | 6.45 | 2.88 |
| 09/26 | 216 | 220 | 215 | 219 | +1.39% | 440,400 | 414億5694万 | +1.78% | 6.36 | 2.84 |
| 09/25 | 216 | 218 | 215 | 216 | +0.39% | 396,000 | 408億8860万 | -0.08% | 6.27 | 2.8 |
| 09/24 | 214 | 218 | 214 | 215 | +0.16% | 526,200 | 407億3073万 | -0.46% | 6.25 | 2.79 |
