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 | 474 | 474 | 466 | 468 | -1.27% | 16,500 | 21億9564万 | -1.27% | 10.48 | 0.44 |
| 02/26 | 472 | 477 | 472 | 474 | +0.64% | 9,300 | 22億2379万 | 0% | 10.62 | 0.44 |
| 02/25 | 474 | 476 | 470 | 471 | -4.07% | 26,500 | 22億972万 | -0.42% | 10.55 | 0.44 |
| 02/24 | 494 | 494 | 489 | 491 | +0.2% | 47,500 | 23億355万 | +3.81% | 11 | 0.46 |
| 02/23 | 494 | 494 | 488 | 490 | +0.41% | 19,500 | 22億9886万 | +4.03% | 10.98 | 0.46 |
| 02/20 | 487 | 491 | 487 | 488 | +0.21% | 18,600 | 22億8947万 | +3.83% | 10.93 | 0.46 |
| 02/19 | 488 | 491 | 487 | 487 | 0% | 15,200 | 22億8478万 | +4.06% | 10.91 | 0.46 |
| 02/18 | 484 | 488 | 482 | 487 | +1.25% | 21,000 | 22億8478万 | +4.28% | 10.91 | 0.46 |
| 02/17 | 483 | 486 | 479 | 481 | -0.21% | 13,200 | 22億5663万 | +3.22% | 10.78 | 0.45 |
| 02/16 | 479 | 483 | 477 | 482 | +1.26% | 24,500 | 22億6132万 | +3.43% | 10.8 | 0.45 |
| 02/13 | 472 | 476 | 468 | 476 | +0.63% | 20,100 | 22億3318万 | +2.15% | 10.66 | 0.45 |
| 02/12 | 471 | 474 | 467 | 473 | +1.07% | 8,900 | 22億1910万 | +1.5% | 10.6 | 0.44 |
| 02/10 | 468 | 471 | 467 | 468 | 0% | 3,600 | 21億9564万 | +0.43% | 10.48 | 0.44 |
| 02/09 | 469 | 470 | 468 | 468 | -0.21% | 8,000 | 21億9564万 | +0.21% | 10.48 | 0.44 |
| 02/06 | 470 | 471 | 468 | 469 | -0.64% | 9,500 | 22億33万 | +0.21% | 10.51 | 0.44 |
| 02/05 | 468 | 472 | 468 | 472 | +0.85% | 6,300 | 22億1441万 | +0.64% | 10.57 | 0.44 |
| 02/04 | 465 | 472 | 464 | 468 | +1.52% | 8,600 | 21億9564万 | -0.43% | 10.48 | 0.44 |
| 02/03 | 463 | 470 | 459 | 461 | 0% | 10,800 | 21億6280万 | -1.91% | 10.33 | 0.43 |
| 02/02 | 461 | 467 | 458 | 461 | -1.28% | 7,000 | 21億6280万 | -1.91% | 10.33 | 0.43 |
| 01/30 | 468 | 471 | 460 | 467 | 0% | 4,800 | 21億9095万 | -0.85% | 10.46 | 0.44 |
| 01/29 | 472 | 472 | 467 | 467 | -1.06% | 3,500 | 21億9095万 | -0.85% | 10.46 | 0.44 |
| 01/28 | 471 | 477 | 470 | 472 | -0.42% | 6,600 | 22億1441万 | +0.21% | 10.57 | 0.44 |
| 01/27 | 469 | 478 | 468 | 474 | +1.07% | 6,800 | 22億2379万 | +0.85% | 10.62 | 0.44 |
| 01/26 | 468 | 471 | 464 | 469 | +0.21% | 6,000 | 22億33万 | -0.21% | 10.51 | 0.44 |
| 01/23 | 459 | 468 | 459 | 468 | +2.18% | 7,800 | 21億9564万 | -0.43% | 10.48 | 0.44 |
| 01/22 | 465 | 465 | 458 | 458 | -0.43% | 2,100 | 21億4873万 | -2.55% | 10.26 | 0.43 |
| 01/21 | 459 | 470 | 459 | 460 | -0.65% | 4,200 | 21億5811万 | -2.34% | 10.31 | 0.43 |
| 01/20 | 454 | 465 | 453 | 463 | +2.89% | 19,800 | 21億7218万 | -1.91% | 10.37 | 0.43 |
| 01/19 | 453 | 455 | 449 | 450 | -0.66% | 9,400 | 21億1119万 | -4.86% | 10.08 | 0.42 |
| 01/16 | 453 | 457 | 447 | 453 | -0.44% | 30,400 | 21億2527万 | -4.63% | 10.15 | 0.42 |
| 01/15 | 460 | 462 | 455 | 455 | -1.3% | 18,500 | 21億3465万 | -4.41% | 10.19 | 0.43 |
| 01/14 | 460 | 461 | 459 | 461 | +0.22% | 14,200 | 21億6280万 | -3.56% | 10.33 | 0.43 |
| 01/13 | 463 | 465 | 454 | 460 | -1.29% | 36,000 | 21億5811万 | -4.17% | 10.31 | 0.43 |
| 01/09 | 490 | 491 | 464 | 466 | -4.7% | 84,900 | 21億8626万 | -3.12% | 10.44 | 0.44 |
| 01/08 | 484 | 490 | 482 | 489 | +1.45% | 27,900 | 22億9417万 | +1.45% | 10.95 | 0.46 |
| 01/07 | 477 | 483 | 474 | 482 | +0.42% | 19,300 | 22億6132万 | -0.21% | 10.8 | 0.45 |
| 01/06 | 485 | 485 | 477 | 480 | -2.24% | 27,600 | 22億5194万 | -0.62% | 10.75 | 0.45 |
| 01/05 | 487 | 492 | 486 | 491 | +0.61% | 26,000 | 23億355万 | +1.87% | 11 | 0.46 |
| 2014 |
| 12/30 | 490 | 490 | 484 | 488 | 0% | 7,600 | 22億8947万 | +1.24% | 10.93 | 0.46 |
| 12/29 | 493 | 495 | 482 | 488 | 0% | 37,600 | 22億8947万 | +1.46% | 10.93 | 0.46 |
| 12/26 | 474 | 488 | 474 | 488 | +3.39% | 34,100 | 22億8947万 | +1.67% | 10.93 | 0.46 |
| 12/25 | 472 | 478 | 471 | 472 | 0% | 42,400 | 22億1441万 | -1.46% | 10.57 | 0.44 |
| 12/24 | 477 | 478 | 470 | 472 | -0.42% | 20,500 | 22億1441万 | -1.46% | 10.57 | 0.44 |
| 12/22 | 475 | 477 | 472 | 474 | +0.42% | 17,400 | 22億2379万 | -0.84% | 10.62 | 0.44 |
| 12/19 | 470 | 473 | 465 | 472 | +1.07% | 61,100 | 22億1441万 | -1.26% | 10.57 | 0.44 |
| 12/18 | 465 | 473 | 462 | 467 | +1.52% | 20,100 | 21億9095万 | -2.1% | 10.46 | 0.44 |
| 12/17 | 461 | 464 | 460 | 460 | -0.65% | 9,900 | 21億5811万 | -3.56% | 10.31 | 0.43 |
| 12/16 | 467 | 468 | 462 | 463 | -2.32% | 20,200 | 21億7218万 | -2.94% | 10.37 | 0.43 |
| 12/15 | 469 | 476 | 468 | 474 | +1.28% | 16,700 | 22億2379万 | -0.84% | 10.62 | 0.44 |
| 12/12 | 475 | 480 | 467 | 468 | -1.47% | 26,100 | 21億9564万 | -2.09% | 10.48 | 0.44 |
| 12/11 | 470 | 475 | 465 | 475 | -0.84% | 25,000 | 22億2848万 | -0.42% | 10.64 | 0.45 |
| 12/10 | 480 | 480 | 475 | 479 | -1.64% | 22,500 | 22億4725万 | +0.63% | 10.73 | 0.45 |
| 12/09 | 496 | 497 | 487 | 487 | -2.6% | 35,600 | 22億8478万 | +2.53% | 10.91 | 0.46 |
| 12/08 | 501 | 502 | 497 | 500 | -0.2% | 22,500 | 23億4577万 | +5.71% | 11.2 | 0.47 |
| 12/05 | 499 | 502 | 495 | 501 | 0% | 25,300 | 23億5046万 | +6.37% | 11.22 | 0.47 |
| 12/04 | 504 | 504 | 499 | 501 | +0.2% | 34,900 | 23億5046万 | +6.82% | 11.22 | 0.47 |
| 12/03 | 495 | 504 | 495 | 500 | +1.01% | 59,400 | 23億4577万 | +7.3% | 11.2 | 0.47 |
| 12/02 | 495 | 497 | 492 | 495 | 0% | 30,200 | 23億2231万 | +6.45% | 11.09 | 0.46 |
| 12/01 | 496 | 505 | 492 | 495 | +0.61% | 60,500 | 23億2231万 | +6.91% | 11.09 | 0.46 |
| 11/28 | 484 | 492 | 484 | 492 | +2.29% | 47,200 | 23億824万 | +6.72% | 11.02 | 0.46 |
| 11/27 | 479 | 483 | 479 | 481 | +0.84% | 29,000 | 22億5663万 | +4.57% | 10.78 | 0.45 |
| 11/26 | 473 | 478 | 472 | 477 | +1.06% | 31,200 | 22億3787万 | +3.92% | 10.69 | 0.45 |
| 11/25 | 474 | 475 | 468 | 472 | +1.07% | 28,700 | 22億1441万 | +3.06% | 10.57 | 0.44 |
| 11/21 | 466 | 467 | 462 | 467 | +0.65% | 11,200 | 21億9095万 | +2.19% | 10.46 | 0.44 |
| 11/20 | 473 | 474 | 461 | 464 | -1.28% | 43,300 | 21億7688万 | +1.53% | 10.39 | 0.44 |
| 11/19 | 464 | 506 | 459 | 470 | +1.95% | 221,200 | 22億503万 | +2.84% | 10.53 | 0.44 |
| 11/18 | 457 | 463 | 457 | 461 | +1.1% | 7,200 | 21億6280万 | +0.66% | 10.33 | 0.43 |
| 11/17 | 462 | 466 | 456 | 456 | -1.08% | 18,700 | 21億3934万 | -0.87% | 10.22 | 0.43 |
| 11/14 | 458 | 463 | 457 | 461 | +0.66% | 13,100 | 21億6280万 | -0.86% | 10.33 | 0.43 |
| 11/13 | 463 | 465 | 457 | 458 | -1.08% | 20,400 | 21億4873万 | -2.76% | 10.26 | 0.43 |
| 11/12 | 476 | 479 | 462 | 463 | -2.53% | 25,600 | 21億7218万 | -3.14% | 10.37 | 0.43 |
| 11/11 | 481 | 487 | 475 | 475 | -2.26% | 53,500 | 22億2848万 | -1.66% | 10.64 | 0.45 |
| 11/10 | 476 | 491 | 466 | 486 | +5.88% | 120,300 | 22億8009万 | -0.21% | 10.89 | 0.46 |
| 11/07 | 459 | 461 | 455 | 459 | +0.66% | 42,900 | 21億5342万 | -6.33% | 10.28 | 0.43 |
| 11/06 | 452 | 460 | 450 | 456 | +2.01% | 80,500 | 21億3934万 | -7.69% | 10.22 | 0.43 |
| 11/05 | 445 | 449 | 445 | 447 | +0.45% | 56,500 | 20億9712万 | -10.42% | 10.01 | 0.42 |
| 11/04 | 454 | 454 | 443 | 445 | +0.91% | 86,800 | 20億8774万 | -11.71% | 9.97 | 0.42 |
| 10/31 | 447 | 449 | 434 | 441 | -0.45% | 56,900 | 20億6897万 | -13.36% | 9.88 | 0.41 |
| 10/30 | 451 | 453 | 443 | 443 | -1.77% | 37,600 | 20億7835万 | -13.81% | 9.92 | 0.42 |
| 10/29 | 451 | 455 | 449 | 451 | +0.89% | 27,300 | 21億1589万 | -12.93% | 10.1 | 0.42 |
| 10/28 | 452 | 457 | 443 | 447 | -1.97% | 39,700 | 20億9712万 | -14.37% | 10.01 | 0.42 |
| 10/27 | 458 | 458 | 451 | 456 | +1.33% | 15,800 | 21億3934万 | -13.31% | 10.22 | 0.43 |
| 10/24 | 459 | 460 | 448 | 450 | -0.88% | 50,000 | 21億1119万 | -14.93% | 10.08 | 0.42 |
| 10/23 | 451 | 464 | 449 | 454 | -1.09% | 30,600 | 21億2996万 | -14.98% | 10.17 | 0.43 |
| 10/22 | 459 | 463 | 455 | 459 | +2.91% | 32,700 | 21億5342万 | -14.84% | 10.28 | 0.43 |
| 10/21 | 458 | 463 | 444 | 446 | -3.88% | 48,600 | 20億9243万 | -17.71% | 9.99 | 0.42 |
| 10/20 | 469 | 478 | 459 | 464 | +2.65% | 58,000 | 21億7688万 | -15.17% | 10.39 | 0.44 |
| 10/17 | 460 | 474 | 450 | 452 | -1.31% | 41,600 | 21億2058万 | -17.82% | 10.13 | 0.42 |
| 10/16 | 460 | 479 | 457 | 458 | -2.55% | 38,000 | 21億4873万 | -17.18% | 10.26 | 0.43 |
| 10/15 | 485 | 489 | 464 | 470 | -3.09% | 58,200 | 22億503万 | -15.16% | 10.53 | 0.44 |
| 10/14 | 501 | 509 | 480 | 485 | -7.97% | 95,400 | 22億7540万 | -12.61% | 10.87 | 0.45 |
| 10/10 | 521 | 530 | 491 | 527 | -5.89% | 163,300 | 24億7244万 | -5.05% | 11.81 | 0.49 |
| 10/09 | 626 | 634 | 560 | 560 | -10.54% | 182,000 | 26億2727万 | +1.08% | 12.55 | 0.53 |
| 10/08 | 607 | 626 | 601 | 626 | -0.16% | 52,400 | 29億3691万 | +13.41% | 14.02 | 0.59 |
| 10/07 | 603 | 638 | 600 | 627 | +5.2% | 80,700 | 29億4160万 | +14.63% | 14.05 | 0.59 |
| 10/06 | 595 | 639 | 590 | 596 | +2.41% | 140,200 | 27億9616万 | +9.96% | 13.35 | 0.56 |
| 10/03 | 559 | 583 | 550 | 582 | +5.82% | 43,300 | 27億3048万 | +8.18% | 13.04 | 0.55 |
| 10/02 | 550 | 558 | 540 | 550 | -0.9% | 29,800 | 25億8035万 | +3% | 12.32 | 0.52 |
| 10/01 | 575 | 581 | 550 | 555 | -4.31% | 46,700 | 26億381万 | +4.52% | 12.43 | 0.52 |
| 09/30 | 578 | 580 | 550 | 580 | +0.69% | 54,000 | 27億2110万 | +9.85% | 12.99 | 0.54 |
