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 | 270 | 270 | 267 | 267 | -0.37% | 30,000 | 38億4704万 | -2.2% | 12.96 | 1.21 |
| 02/26 | 271 | 271 | 268 | 268 | -1.11% | 26,000 | 38億6145万 | -2.19% | 13 | 1.22 |
| 02/25 | 272 | 272 | 269 | 271 | 0% | 4,000 | 39億467万 | -1.09% | 13.15 | 1.23 |
| 02/24 | 271 | 272 | 271 | 271 | -0.37% | 12,000 | 39億467万 | -1.45% | 13.15 | 1.23 |
| 02/23 | 272 | 272 | 271 | 272 | +0.74% | 20,000 | 39億1908万 | -1.09% | 13.2 | 1.23 |
| 02/20 | 273 | 273 | 270 | 270 | 0% | 10,000 | 38億9026万 | -1.82% | 13.1 | 1.22 |
| 02/19 | 272 | 273 | 270 | 270 | -0.74% | 22,000 | 38億9026万 | -2.17% | 13.1 | 1.22 |
| 02/18 | 273 | 276 | 272 | 272 | -0.73% | 32,000 | 39億1908万 | -1.81% | 13.2 | 1.23 |
| 02/17 | 272 | 274 | 269 | 274 | +1.11% | 30,000 | 39億4790万 | -1.44% | 13.3 | 1.24 |
| 02/16 | 271 | 272 | 271 | 271 | 0% | 15,000 | 39億467万 | -2.87% | 13.15 | 1.23 |
| 02/13 | 272 | 273 | 270 | 271 | +0.37% | 30,000 | 39億467万 | -3.21% | 13.15 | 1.23 |
| 02/12 | 272 | 273 | 270 | 270 | -0.37% | 38,000 | 38億9026万 | -3.91% | 13.1 | 1.22 |
| 02/10 | 268 | 272 | 268 | 271 | -0.37% | 77,000 | 39億467万 | -4.24% | 13.15 | 1.23 |
| 02/09 | 270 | 272 | 266 | 272 | +0.74% | 126,000 | 39億1908万 | -4.23% | 13.2 | 1.23 |
| 02/06 | 272 | 272 | 268 | 270 | -1.82% | 15,000 | 38億9026万 | -5.26% | 13.1 | 1.22 |
| 02/05 | 275 | 275 | 275 | 275 | 0% | 1,000 | 39億6231万 | -4.18% | 13.34 | 1.25 |
| 02/04 | 270 | 275 | 270 | 275 | +1.85% | 13,000 | 39億6231万 | -4.18% | 13.34 | 1.25 |
| 02/03 | 272 | 272 | 269 | 270 | -1.46% | 23,000 | 38億9026万 | -6.25% | 13.1 | 1.22 |
| 02/02 | 274 | 276 | 271 | 274 | 0% | 20,000 | 39億4790万 | -5.19% | 13.3 | 1.24 |
| 01/30 | 278 | 278 | 272 | 274 | -1.44% | 53,000 | 39億4790万 | -5.52% | 13.3 | 1.24 |
| 01/29 | 278 | 278 | 276 | 278 | +0.36% | 8,000 | 40億553万 | -4.14% | 13.49 | 1.26 |
| 01/28 | 277 | 280 | 277 | 277 | -0.72% | 17,000 | 39億9112万 | -4.81% | 13.44 | 1.26 |
| 01/27 | 280 | 280 | 279 | 279 | -0.36% | 23,000 | 40億1994万 | -4.12% | 13.54 | 1.27 |
| 01/26 | 282 | 282 | 278 | 280 | -1.41% | 17,000 | 40億3435万 | -3.78% | 13.59 | 1.27 |
| 01/23 | 284 | 287 | 284 | 284 | 0% | 13,000 | 40億9198万 | -2.74% | 13.78 | 1.29 |
| 01/22 | 284 | 284 | 284 | 284 | -0.35% | 3,000 | 40億9198万 | -3.07% | 13.78 | 1.29 |
| 01/21 | 287 | 287 | 279 | 285 | +1.06% | 10,000 | 41億639万 | -2.73% | 13.83 | 1.29 |
| 01/20 | 283 | 286 | 281 | 282 | +1.81% | 18,000 | 40億6316万 | -4.08% | 13.68 | 1.28 |
| 01/19 | 280 | 280 | 277 | 277 | -1.07% | 20,000 | 39億9112万 | -5.78% | 13.44 | 1.26 |
| 01/16 | 278 | 280 | 278 | 280 | -0.36% | 22,000 | 40億3435万 | -5.08% | 13.59 | 1.27 |
| 01/15 | 286 | 287 | 276 | 281 | -3.1% | 55,000 | 40億4876万 | -5.07% | 13.64 | 1.27 |
| 01/14 | 294 | 295 | 290 | 290 | -1.36% | 26,000 | 41億7843万 | -2.03% | 14.07 | 1.32 |
| 01/13 | 295 | 295 | 289 | 294 | -2.65% | 18,000 | 42億3606万 | -0.68% | 14.27 | 1.33 |
| 01/09 | 309 | 313 | 295 | 302 | -1.63% | 70,000 | 43億5133万 | +2.03% | 14.65 | 1.37 |
| 01/08 | 301 | 308 | 301 | 307 | +1.32% | 46,000 | 44億2337万 | +3.72% | 14.9 | 1.39 |
| 01/07 | 303 | 305 | 299 | 303 | +0.33% | 32,000 | 43億6574万 | +2.36% | 14.7 | 1.37 |
| 01/06 | 304 | 304 | 301 | 302 | -0.66% | 19,000 | 43億5133万 | +2.37% | 14.65 | 1.37 |
| 01/05 | 306 | 307 | 300 | 304 | 0% | 31,000 | 43億8015万 | +3.05% | 14.75 | 1.38 |
| 2014 |
| 12/30 | 303 | 305 | 301 | 304 | -0.33% | 21,000 | 43億8015万 | +3.05% | 14.75 | 1.38 |
| 12/29 | 303 | 310 | 294 | 305 | +3.39% | 111,000 | 43億9456万 | +3.39% | 14.8 | 1.38 |
| 12/26 | 282 | 299 | 282 | 295 | +2.79% | 33,000 | 42億5047万 | +0.34% | 14.31 | 1.34 |
| 12/25 | 292 | 292 | 286 | 287 | -1.71% | 23,000 | 41億3521万 | -2.38% | 13.93 | 1.3 |
| 12/24 | 292 | 295 | 292 | 292 | 0% | 5,000 | 42億725万 | -1.02% | 14.17 | 1.32 |
| 12/22 | 292 | 294 | 292 | 292 | 0% | 20,000 | 42億725万 | -1.02% | 14.17 | 1.32 |
| 12/19 | 293 | 293 | 290 | 292 | +0.69% | 11,000 | 42億725万 | -0.68% | 14.17 | 1.32 |
| 12/18 | 297 | 297 | 290 | 290 | +1.4% | 6,000 | 41億7843万 | -1.36% | 14.07 | 1.32 |
| 12/17 | 283 | 288 | 283 | 286 | -0.35% | 25,000 | 41億2080万 | -2.72% | 13.88 | 1.3 |
| 12/16 | 301 | 301 | 285 | 287 | -4.65% | 28,000 | 41億3521万 | -2.38% | 13.93 | 1.3 |
| 12/15 | 298 | 305 | 298 | 301 | +1.01% | 18,000 | 43億3692万 | +2.03% | 14.61 | 1.37 |
| 12/12 | 295 | 299 | 294 | 298 | +1.71% | 16,000 | 42億9370万 | +1.02% | 14.46 | 1.35 |
| 12/11 | 295 | 295 | 285 | 293 | -0.68% | 23,000 | 42億2166万 | -0.68% | 14.22 | 1.33 |
| 12/10 | 297 | 297 | 292 | 295 | -1.99% | 8,000 | 42億5047万 | 0% | 14.31 | 1.34 |
| 12/09 | 299 | 301 | 286 | 301 | +1.01% | 37,000 | 43億3692万 | +2.03% | 14.61 | 1.37 |
| 12/08 | 300 | 301 | 298 | 298 | +0.34% | 20,000 | 42億9370万 | +0.68% | 14.46 | 1.35 |
| 12/05 | 289 | 297 | 288 | 297 | +3.13% | 10,000 | 42億7929万 | +0.34% | 14.41 | 1.35 |
| 12/04 | 292 | 292 | 286 | 288 | -1.37% | 37,000 | 41億4961万 | -2.37% | 13.97 | 1.31 |
| 12/03 | 297 | 300 | 286 | 292 | -1.02% | 33,000 | 42億725万 | -1.02% | 14.17 | 1.32 |
| 12/02 | 300 | 300 | 295 | 295 | -1.34% | 70,000 | 42億5047万 | -0.34% | 14.31 | 1.34 |
| 12/01 | 300 | 300 | 295 | 299 | +0.34% | 48,000 | 43億811万 | +1.36% | 14.51 | 1.36 |
| 11/28 | 295 | 300 | 295 | 298 | +1.36% | 12,000 | 42億9370万 | +1.02% | 14.46 | 1.35 |
| 11/27 | 288 | 294 | 288 | 294 | -0.34% | 21,000 | 42億3606万 | -0.34% | 14.27 | 1.33 |
| 11/26 | 300 | 300 | 293 | 295 | -1.01% | 27,000 | 42億5047万 | -0.34% | 14.31 | 1.34 |
| 11/25 | 300 | 300 | 298 | 298 | -0.33% | 17,000 | 42億9370万 | +0.68% | 14.46 | 1.35 |
| 11/21 | 293 | 299 | 291 | 299 | +1.36% | 24,000 | 43億811万 | +1.36% | 14.51 | 1.36 |
| 11/20 | 299 | 300 | 295 | 295 | +0.68% | 14,000 | 42億5047万 | 0% | 14.31 | 1.34 |
| 11/19 | 299 | 299 | 292 | 293 | -1.01% | 21,000 | 42億2166万 | -0.34% | 14.22 | 1.33 |
| 11/18 | 296 | 296 | 295 | 296 | +1.72% | 5,000 | 42億6488万 | +1.02% | 14.36 | 1.34 |
| 11/17 | 295 | 295 | 289 | 291 | +1.39% | 17,000 | 41億9284万 | -0.34% | 14.12 | 1.32 |
| 11/14 | 289 | 291 | 285 | 287 | -2.71% | 23,000 | 41億3521万 | -1.71% | 13.93 | 1.3 |
| 11/13 | 294 | 295 | 288 | 295 | +4.98% | 24,000 | 42億5047万 | +1.37% | 14.31 | 1.34 |
| 11/12 | 292 | 293 | 281 | 281 | -3.77% | 30,000 | 40億4876万 | -3.44% | 13.64 | 1.27 |
| 11/11 | 294 | 297 | 292 | 292 | -0.34% | 10,000 | 42億725万 | +0.69% | 14.17 | 1.32 |
| 11/10 | 293 | 293 | 284 | 293 | -2.66% | 45,000 | 42億2166万 | +1.38% | 14.22 | 1.33 |
| 11/07 | 304 | 304 | 300 | 301 | +1.01% | 6,000 | 43億3692万 | +4.51% | 14.61 | 1.37 |
| 11/06 | 295 | 300 | 295 | 298 | -0.67% | 25,000 | 42億9370万 | +3.83% | 14.46 | 1.35 |
| 11/05 | 304 | 304 | 295 | 300 | +0.33% | 20,000 | 43億2252万 | +4.9% | 14.56 | 1.36 |
| 11/04 | 290 | 300 | 290 | 299 | -4.78% | 66,000 | 43億811万 | +4.91% | 14.51 | 1.36 |
| 10/31 | 306 | 318 | 300 | 314 | +4.32% | 65,000 | 45億2423万 | +10.18% | 15.24 | 1.42 |
| 10/30 | 292 | 305 | 291 | 301 | +4.15% | 43,000 | 43億3692万 | +6.36% | 14.61 | 1.37 |
| 10/29 | 285 | 295 | 285 | 289 | 0% | 24,000 | 41億6402万 | +2.48% | 14.02 | 1.31 |
| 10/28 | 297 | 304 | 285 | 289 | -3.34% | 48,000 | 41億6402万 | +2.48% | 14.02 | 1.31 |
| 10/27 | 290 | 305 | 288 | 299 | +4.55% | 43,000 | 43億811万 | +6.03% | 14.51 | 1.36 |
| 10/24 | 299 | 299 | 286 | 286 | -4.35% | 25,000 | 41億2080万 | +1.42% | 13.88 | 1.3 |
| 10/23 | 306 | 306 | 298 | 299 | -1.32% | 36,000 | 43億811万 | +6.41% | 14.51 | 1.36 |
| 10/22 | 304 | 308 | 297 | 303 | -0.33% | 37,000 | 43億6574万 | +7.83% | 14.7 | 1.37 |
| 10/21 | 312 | 314 | 287 | 304 | 0% | 156,000 | 43億8015万 | +8.96% | 14.75 | 1.38 |
| 10/20 | 288 | 344 | 282 | 304 | +10.55% | 354,000 | 43億8015万 | +9.35% | 14.75 | 1.38 |
| 10/17 | 280 | 281 | 275 | 275 | -1.43% | 20,000 | 39億6231万 | -0.36% | 13.34 | 1.25 |
| 10/16 | 270 | 279 | 270 | 279 | 0% | 10,000 | 40億1994万 | +1.09% | 13.54 | 1.27 |
| 10/15 | 279 | 279 | 275 | 279 | +2.95% | 12,000 | 40億1994万 | +1.09% | 13.54 | 1.27 |
| 10/14 | 281 | 281 | 270 | 271 | -3.9% | 16,000 | 39億467万 | -2.17% | 13.15 | 1.23 |
| 10/10 | 270 | 289 | 264 | 282 | +1.81% | 75,000 | 40億6316万 | +1.81% | 13.68 | 1.28 |
| 10/09 | 272 | 277 | 269 | 277 | 0% | 13,000 | 39億9112万 | -0.36% | 13.44 | 1.26 |
| 10/08 | 272 | 277 | 272 | 277 | +0.73% | 9,000 | 39億9112万 | -0.72% | 13.44 | 1.26 |
| 10/07 | 275 | 279 | 275 | 275 | +0.36% | 7,000 | 39億6231万 | -1.79% | 13.34 | 1.25 |
| 10/06 | 281 | 281 | 273 | 274 | +3.4% | 20,000 | 39億4790万 | -2.14% | 13.3 | 1.24 |
| 10/03 | 258 | 267 | 258 | 265 | +2.32% | 18,000 | 38億1822万 | -5.36% | 12.86 | 1.2 |
| 10/02 | 257 | 261 | 252 | 259 | -5.13% | 41,000 | 37億3177万 | -7.5% | 12.57 | 1.17 |
| 10/01 | 279 | 279 | 270 | 273 | -2.15% | 16,000 | 39億3349万 | -2.5% | 13.25 | 1.24 |
| 09/30 | 279 | 279 | 277 | 279 | -0.36% | 9,000 | 40億1994万 | 0% | 13.54 | 1.27 |
