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 | 713 | 714 | 704 | 705 | -1.12% | 39,800 | 159億3934万 | -4.6% | 19.69 | 3.08 |
| 02/26 | 699 | 714 | 699 | 713 | +1.71% | 40,100 | 161億2021万 | -3.39% | 19.91 | 3.11 |
| 02/25 | 696 | 710 | 695 | 701 | -2.37% | 69,300 | 158億4890万 | -4.63% | 19.58 | 3.06 |
| 02/24 | 729 | 729 | 713 | 718 | -0.83% | 61,000 | 162億3326万 | -2.05% | 20.05 | 3.14 |
| 02/23 | 745 | 745 | 722 | 724 | -0.82% | 88,300 | 163億6891万 | -0.69% | 20.22 | 3.16 |
| 02/20 | 724 | 732 | 723 | 730 | +0.14% | 47,100 | 165億457万 | +0.69% | 20.39 | 3.19 |
| 02/19 | 740 | 740 | 720 | 729 | -0.95% | 52,900 | 164億8196万 | +1.11% | 20.36 | 3.18 |
| 02/18 | 731 | 742 | 720 | 736 | +1.1% | 67,700 | 166億4022万 | +2.65% | 20.56 | 3.21 |
| 02/17 | 725 | 735 | 706 | 728 | +3.41% | 233,600 | 164億5935万 | +1.96% | 20.33 | 3.18 |
| 02/16 | 735 | 746 | 686 | 704 | -3.83% | 253,700 | 159億1673万 | -0.98% | 19.66 | 3.07 |
| 02/13 | 776 | 777 | 730 | 732 | -4.94% | 133,700 | 165億4978万 | +3.1% | 20.44 | 3.2 |
| 02/12 | 804 | 805 | 754 | 770 | -4.35% | 290,100 | 174億893万 | +8.45% | 21.51 | 3.36 |
| 02/10 | 768 | 810 | 753 | 805 | +4.82% | 308,000 | 182億24万 | +13.86% | 22.48 | 3.52 |
| 02/09 | 770 | 773 | 758 | 768 | +2.81% | 85,100 | 173億6371万 | +9.25% | 21.45 | 3.35 |
| 02/06 | 727 | 754 | 727 | 747 | +2.75% | 35,700 | 168億8892万 | +6.56% | 20.86 | 3.26 |
| 02/05 | 751 | 761 | 727 | 727 | -4.47% | 72,200 | 164億3674万 | +3.86% | 20.3 | 3.17 |
| 02/04 | 774 | 774 | 750 | 761 | -1.68% | 69,500 | 172億544万 | +8.87% | 21.25 | 3.32 |
| 02/03 | 750 | 775 | 745 | 774 | +1.84% | 131,700 | 174億9936万 | +11.21% | 21.62 | 3.38 |
| 02/02 | 780 | 780 | 730 | 760 | -2.94% | 207,200 | 171億8284万 | +9.83% | 21.23 | 3.32 |
| 01/30 | 765 | 785 | 760 | 783 | +2.35% | 157,700 | 177億284万 | +13.64% | 21.87 | 3.42 |
| 01/29 | 755 | 767 | 749 | 765 | +1.32% | 125,900 | 172億9588万 | +11.52% | 21.37 | 3.34 |
| 01/28 | 711 | 755 | 711 | 755 | +3.99% | 176,400 | 170億6979万 | +10.54% | 21.09 | 3.3 |
| 01/27 | 727 | 737 | 721 | 726 | 0% | 196,700 | 164億1413万 | +6.76% | 20.28 | 3.17 |
| 01/26 | 690 | 726 | 690 | 726 | +4.91% | 229,500 | 164億1413万 | +7.08% | 20.28 | 3.17 |
| 01/23 | 666 | 694 | 666 | 692 | +3.9% | 134,300 | 156億4542万 | +2.22% | 19.33 | 3.02 |
| 01/22 | 660 | 669 | 655 | 666 | +2.15% | 130,800 | 150億5759万 | -1.77% | 18.6 | 2.91 |
| 01/21 | 650 | 656 | 645 | 652 | +1.88% | 57,100 | 147億4106万 | -3.98% | 18.21 | 2.85 |
| 01/20 | 634 | 647 | 633 | 640 | +0.95% | 48,800 | 144億6976万 | -5.88% | 17.87 | 2.79 |
| 01/19 | 632 | 647 | 616 | 634 | +3.93% | 167,300 | 143億3410万 | -7.17% | 17.71 | 2.77 |
| 01/16 | 632 | 633 | 593 | 610 | -3.48% | 143,800 | 137億9149万 | -11.21% | 17.04 | 2.66 |
| 01/15 | 627 | 641 | 627 | 632 | -0.16% | 62,400 | 142億8888万 | -8.8% | 17.65 | 2.76 |
| 01/14 | 649 | 649 | 621 | 633 | -3.8% | 190,800 | 143億1149万 | -9.31% | 17.68 | 2.76 |
| 01/13 | 661 | 661 | 650 | 658 | -0.9% | 72,700 | 148億7672万 | -6.4% | 18.38 | 2.87 |
| 01/09 | 686 | 686 | 660 | 664 | -1.78% | 149,700 | 150億1237万 | -5.82% | 18.54 | 2.9 |
| 01/08 | 724 | 740 | 656 | 676 | -6.11% | 392,200 | 152億8368万 | -4.25% | 18.88 | 2.95 |
| 01/07 | 698 | 724 | 695 | 720 | +2.42% | 73,000 | 162億7848万 | +1.84% | 20.11 | 3.14 |
| 01/06 | 702 | 705 | 693 | 703 | -1.4% | 64,500 | 158億9412万 | -0.42% | 19.63 | 3.07 |
| 01/05 | 710 | 719 | 706 | 713 | +0.14% | 66,700 | 161億2021万 | +0.99% | 19.91 | 3.11 |
| 2014 |
| 12/30 | 726 | 739 | 703 | 712 | -1.52% | 144,700 | 160億9760万 | +0.85% | 19.89 | 3.11 |
| 12/29 | 704 | 730 | 704 | 723 | +3.58% | 127,700 | 163億4630万 | +2.7% | 20.19 | 3.16 |
| 12/26 | 679 | 705 | 674 | 698 | +3.25% | 82,400 | 157億8108万 | -0.57% | 19.49 | 3.05 |
| 12/25 | 680 | 688 | 658 | 676 | -0.88% | 117,100 | 152億8368万 | -3.7% | 18.88 | 2.95 |
| 12/24 | 690 | 697 | 681 | 682 | -1.16% | 68,000 | 154億1933万 | -2.99% | 19.05 | 2.98 |
| 12/22 | 704 | 704 | 687 | 690 | -1.57% | 65,100 | 156億21万 | -1.71% | 19.27 | 3.01 |
| 12/19 | 701 | 718 | 683 | 701 | +0.43% | 82,300 | 158億4890万 | -0.14% | 19.58 | 3.06 |
| 12/18 | 690 | 699 | 683 | 698 | +2.95% | 66,400 | 157億8108万 | -0.71% | 19.49 | 3.05 |
| 12/17 | 669 | 683 | 667 | 678 | -0.15% | 109,700 | 153億2890万 | -3.83% | 18.94 | 2.96 |
| 12/16 | 696 | 696 | 671 | 679 | -3.14% | 125,100 | 153億5151万 | -4.1% | 18.96 | 2.97 |
| 12/15 | 715 | 715 | 692 | 701 | -1.96% | 60,000 | 158億4890万 | -1.54% | 19.58 | 3.06 |
| 12/12 | 691 | 728 | 691 | 715 | +5.77% | 114,800 | 161億6543万 | 0% | 19.97 | 3.12 |
| 12/11 | 684 | 685 | 666 | 676 | -1.6% | 119,700 | 152億8368万 | -5.85% | 18.88 | 2.95 |
| 12/10 | 692 | 705 | 674 | 687 | -2.97% | 124,200 | 155億3238万 | -5.11% | 19.19 | 3 |
| 12/09 | 718 | 729 | 700 | 708 | -3.67% | 85,200 | 160億717万 | -2.75% | 19.77 | 3.09 |
| 12/08 | 762 | 763 | 732 | 735 | -3.16% | 100,600 | 166億1761万 | +0.55% | 20.53 | 3.21 |
| 12/05 | 777 | 779 | 750 | 759 | -1.94% | 152,200 | 171億6023万 | +3.69% | 21.2 | 3.31 |
| 12/04 | 769 | 793 | 740 | 774 | +2.65% | 537,800 | 174億9936万 | +5.59% | 21.62 | 3.38 |
| 12/03 | 715 | 754 | 710 | 754 | +7.1% | 232,700 | 170億4718万 | +2.72% | 21.06 | 3.29 |
| 12/02 | 679 | 710 | 677 | 704 | +3.23% | 132,500 | 159億1673万 | -4.09% | 19.66 | 3.07 |
| 12/01 | 698 | 703 | 676 | 682 | -1.87% | 70,000 | 154億1933万 | -7.34% | 19.05 | 2.98 |
| 11/28 | 696 | 696 | 685 | 695 | -0.14% | 53,500 | 157億1325万 | -6.21% | 19.41 | 3.03 |
| 11/27 | 713 | 713 | 687 | 696 | -2.66% | 67,000 | 157億3586万 | -6.7% | 19.44 | 3.04 |
| 11/26 | 698 | 718 | 693 | 715 | +1.85% | 71,200 | 161億6543万 | -4.79% | 19.97 | 3.12 |
| 11/25 | 682 | 704 | 682 | 702 | +3.54% | 84,400 | 158億7151万 | -6.65% | 19.61 | 3.07 |
| 11/21 | 670 | 679 | 663 | 678 | +1.8% | 64,300 | 153億2890万 | -9.84% | 18.94 | 2.96 |
| 11/20 | 695 | 695 | 665 | 666 | -4.58% | 104,700 | 150億5759万 | -11.44% | 18.6 | 2.91 |
| 11/19 | 690 | 702 | 679 | 698 | -0.57% | 94,200 | 157億8108万 | -7.67% | 19.49 | 3.05 |
| 11/18 | 655 | 709 | 655 | 702 | +7.34% | 235,100 | 158億7151万 | -7.02% | 19.61 | 3.07 |
| 11/17 | 682 | 685 | 652 | 654 | -6.17% | 261,200 | 147億8628万 | -13.38% | 18.27 | 2.86 |
| 11/14 | 731 | 733 | 690 | 697 | -4.91% | 214,400 | 157億5847万 | -8.05% | 19.47 | 3.04 |
| 11/13 | 730 | 747 | 725 | 733 | +1.1% | 87,500 | 165億7239万 | -3.55% | 20.47 | 3.2 |
| 11/12 | 765 | 766 | 715 | 725 | -5.6% | 306,700 | 163億9152万 | -4.73% | 20.25 | 3.17 |
| 11/11 | 778 | 786 | 765 | 768 | -0.26% | 144,000 | 173億6371万 | +0.66% | 21.45 | 3.35 |
| 11/10 | 777 | 777 | 760 | 770 | -1.03% | 139,700 | 174億893万 | +1.58% | 21.51 | 3.36 |
| 11/07 | 808 | 808 | 775 | 778 | -2.75% | 177,900 | 175億8980万 | +3.18% | 21.73 | 3.4 |
| 11/06 | 825 | 827 | 785 | 800 | -1.84% | 319,000 | 180億8720万 | +6.81% | 22.34 | 3.49 |
| 11/05 | 790 | 823 | 768 | 815 | +1.88% | 318,600 | 184億2633万 | +9.25% | 22.76 | 3.56 |
| 11/04 | 770 | 805 | 750 | 800 | +3.9% | 354,900 | 180億8720万 | +7.67% | 22.34 | 3.49 |
| 10/31 | 767 | 790 | 746 | 770 | +0.92% | 228,000 | 174億893万 | +4.62% | 21.51 | 3.36 |
| 10/30 | 801 | 807 | 752 | 763 | -4.15% | 274,300 | 172億5066万 | +4.66% | 21.31 | 3.33 |
| 10/29 | 799 | 809 | 765 | 796 | +0.63% | 321,200 | 179億9676万 | +10.1% | 22.23 | 3.48 |
| 10/28 | 746 | 800 | 726 | 791 | +6.03% | 476,800 | 178億8371万 | +10.32% | 22.09 | 3.45 |
| 10/27 | 760 | 769 | 723 | 746 | -2.86% | 349,700 | 168億6631万 | +5.22% | 20.83 | 3.26 |
| 10/24 | 809 | 845 | 754 | 768 | -4% | 576,000 | 173億6371万 | +9.25% | 21.45 | 3.35 |
| 10/23 | 820 | 893 | 785 | 800 | -2.2% | 1,276,500 | 180億8720万 | +15.11% | 22.34 | 3.49 |
| 10/22 | 843 | 871 | 780 | 818 | +0.37% | 1,252,200 | 184億9416万 | +19.24% | 22.85 | 3.57 |
| 10/21 | 741 | 842 | 736 | 815 | +8.96% | 931,700 | 184億2633万 | +20.38% | 22.76 | 3.56 |
| 10/20 | 730 | 768 | 713 | 748 | +8.09% | 369,600 | 169億1153万 | +12.31% | 20.89 | 3.27 |
| 10/17 | 715 | 735 | 681 | 692 | -0.43% | 258,000 | 156億4542万 | +5.01% | 19.33 | 3.02 |
| 10/16 | 716 | 758 | 689 | 695 | -8.67% | 437,200 | 157億1325万 | +6.11% | 19.41 | 3.03 |
| 10/15 | 681 | 761 | 681 | 761 | +15.13% | 499,600 | 172億544万 | +17.08% | 21.25 | 3.32 |
| 10/14 | 690 | 700 | 653 | 661 | -6.9% | 299,000 | 149億4454万 | +2.8% | 18.46 | 2.89 |
| 10/10 | 700 | 720 | 687 | 710 | -3.14% | 374,800 | 160億5239万 | +10.94% | 19.83 | 3.1 |
| 10/09 | 757 | 800 | 724 | 733 | -1.21% | 848,900 | 165億7239万 | +15.25% | 20.47 | 3.2 |
| 10/08 | 737 | 785 | 731 | 742 | -3.26% | 555,700 | 167億7587万 | +17.97% | 20.72 | 3.24 |
| 10/07 | 776 | 793 | 707 | 767 | +1.46% | 810,500 | 173億4110万 | +22.72% | 21.42 | 3.35 |
| 10/06 | 686 | 756 | 665 | 756 | +15.24% | 878,600 | 170億9240万 | +22.13% | 21.11 | 3.3 |
| 10/03 | 665 | 711 | 645 | 656 | -2.38% | 341,200 | 148億3150万 | +6.67% | 18.32 | 2.86 |
| 10/02 | 616 | 731 | 614 | 672 | +4.02% | 713,300 | 151億9324万 | +9.8% | 18.77 | 2.93 |
| 10/01 | 765 | 795 | 643 | 646 | -12.35% | 1,012,500 | 146億541万 | +6.08% | 18.04 | 2.82 |
| 09/30 | 730 | 880 | 690 | 737 | +0.96% | 2,480,700 | 166億6283万 | +21.22% | 20.58 | 3.22 |
