株価チャート
2014/09/09～2015/02/09
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 |
|---|
| 2022 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 02/09 | 598 | 603 | 596 | 601 | +0.84% | 31,200 | 278億7377万 | +1.73% | 25.53 | 0.61 |
| 02/06 | 596 | 596 | 591 | 596 | +1.06% | 31,200 | 276億4197万 | +0.89% | 25.32 | 0.61 |
| 02/05 | 595 | 599 | 586 | 590 | -0.84% | 55,200 | 273億5222万 | -0.17% | 25.05 | 0.6 |
| 02/04 | 593 | 604 | 593 | 595 | +0.85% | 55,200 | 275億8402万 | +0.68% | 25.27 | 0.61 |
| 02/03 | 596 | 600 | 590 | 590 | -0.42% | 72,800 | 273億5222万 | -0.17% | 25.05 | 0.6 |
| 02/02 | 590 | 596 | 589 | 593 | -0.42% | 60,800 | 274億6812万 | +0.25% | 25.16 | 0.6 |
| 01/30 | 593 | 595 | 593 | 595 | +0.42% | 31,200 | 275億8402万 | +0.68% | 25.27 | 0.61 |
| 01/29 | 591 | 596 | 589 | 593 | -0.63% | 56,000 | 274億6812万 | +0.42% | 25.16 | 0.6 |
| 01/28 | 593 | 596 | 588 | 596 | +0.63% | 47,200 | 276億4197万 | +1.06% | 25.32 | 0.61 |
| 01/27 | 590 | 593 | 588 | 593 | +1.07% | 35,200 | 274億6812万 | +0.59% | 25.16 | 0.6 |
| 01/26 | 583 | 588 | 583 | 586 | 0% | 28,800 | 271億7837万 | -0.3% | 24.89 | 0.6 |
| 01/23 | 586 | 586 | 583 | 586 | +0.86% | 20,000 | 271億7837万 | -0.47% | 24.89 | 0.6 |
| 01/22 | 585 | 585 | 581 | 581 | -0.64% | 27,200 | 269億4657万 | -1.32% | 24.68 | 0.59 |
| 01/21 | 589 | 589 | 584 | 585 | -0.64% | 18,400 | 271億2042万 | -0.85% | 24.84 | 0.59 |
| 01/20 | 583 | 589 | 583 | 589 | +1.07% | 39,200 | 272億9427万 | -0.21% | 25 | 0.6 |
| 01/19 | 581 | 583 | 579 | 583 | +0.43% | 24,000 | 270億452万 | -1.27% | 24.74 | 0.59 |
| 01/16 | 588 | 589 | 579 | 580 | -1.9% | 44,800 | 268億8862万 | -1.86% | 24.63 | 0.59 |
| 01/15 | 583 | 593 | 583 | 591 | +1.07% | 50,400 | 274億1017万 | -0.13% | 25.11 | 0.6 |
| 01/14 | 595 | 599 | 584 | 585 | -1.89% | 51,200 | 271億2042万 | -1.18% | 24.84 | 0.59 |
| 01/13 | 596 | 596 | 588 | 596 | -0.21% | 54,400 | 276億4197万 | +0.55% | 25.32 | 0.61 |
| 01/09 | 594 | 598 | 591 | 598 | +0.63% | 82,400 | 276億9992万 | +0.76% | 25.37 | 0.61 |
| 01/08 | 594 | 596 | 593 | 594 | +0.64% | 34,400 | 275億2607万 | -0.04% | 25.21 | 0.6 |
| 01/07 | 591 | 594 | 589 | 590 | -0.63% | 57,600 | 273億5222万 | -0.67% | 25.05 | 0.6 |
| 01/06 | 596 | 598 | 593 | 594 | -0.63% | 102,400 | 275億2607万 | -0.04% | 25.21 | 0.6 |
| 01/05 | 599 | 605 | 596 | 598 | -0.21% | 147,200 | 276億9992万 | +0.59% | 25.37 | 0.61 |
| 2014 |
| 12/30 | 603 | 604 | 598 | 599 | -0.62% | 64,000 | 277億5787万 | +0.8% | 25.43 | 0.61 |
| 12/29 | 599 | 604 | 599 | 603 | +1.69% | 107,200 | 279億3172万 | +1.43% | 25.59 | 0.61 |
| 12/26 | 589 | 594 | 588 | 593 | +0.85% | 49,600 | 274億6812万 | -0.25% | 25.16 | 0.6 |
| 12/25 | 588 | 590 | 584 | 588 | 0% | 96,800 | 272億3632万 | -1.09% | 24.95 | 0.6 |
| 12/24 | 588 | 590 | 584 | 588 | +0.43% | 209,600 | 272億3632万 | -1.26% | 24.95 | 0.6 |
| 12/22 | 585 | 588 | 583 | 585 | 0% | 156,800 | 271億2042万 | -1.85% | 24.84 | 0.59 |
| 12/19 | 586 | 588 | 583 | 585 | +0.65% | 152,800 | 271億2042万 | -1.85% | 24.84 | 0.59 |
| 12/18 | 588 | 588 | 569 | 581 | +0.65% | 671,200 | 269億4657万 | -2.64% | 24.68 | 0.59 |
| 12/17 | 578 | 579 | 576 | 578 | -0.22% | 94,400 | 267億7272万 | -3.43% | 24.52 | 0.59 |
| 12/16 | 588 | 588 | 579 | 579 | -1.91% | 75,200 | 268億3067万 | -3.38% | 24.58 | 0.59 |
| 12/15 | 590 | 598 | 589 | 590 | -0.84% | 69,600 | 273億5222万 | -1.67% | 25.05 | 0.6 |
| 12/12 | 599 | 599 | 595 | 595 | 0% | 74,400 | 275億8402万 | -1% | 25.27 | 0.61 |
| 12/11 | 595 | 598 | 589 | 595 | 0% | 57,600 | 275億8402万 | -1% | 25.27 | 0.61 |
| 12/10 | 598 | 598 | 595 | 595 | -0.42% | 56,800 | 275億8402万 | -1% | 25.27 | 0.61 |
| 12/09 | 596 | 601 | 596 | 598 | -0.21% | 60,000 | 276億9992万 | -0.58% | 25.37 | 0.61 |
| 12/08 | 604 | 608 | 598 | 599 | -0.83% | 184,000 | 277億5787万 | -0.37% | 25.43 | 0.61 |
| 12/05 | 604 | 608 | 604 | 604 | -0.41% | 103,200 | 279億8966万 | +0.46% | 25.64 | 0.61 |
| 12/04 | 608 | 611 | 606 | 606 | +0.21% | 104,000 | 281億556万 | +0.87% | 25.74 | 0.62 |
| 12/03 | 605 | 605 | 600 | 605 | +0.62% | 113,600 | 280億4761万 | +0.83% | 25.69 | 0.62 |
| 12/02 | 599 | 605 | 599 | 601 | +0.42% | 72,000 | 278億7377万 | +0.21% | 25.53 | 0.61 |
| 12/01 | 599 | 601 | 598 | 599 | -0.21% | 88,000 | 277億5787万 | -0.21% | 25.43 | 0.61 |
| 11/28 | 600 | 601 | 598 | 600 | +0.21% | 90,400 | 278億1582万 | 0% | 25.48 | 0.61 |
| 11/27 | 601 | 601 | 599 | 599 | 0% | 52,000 | 277億5787万 | -0.21% | 25.43 | 0.61 |
| 11/26 | 599 | 601 | 599 | 599 | -0.42% | 56,000 | 277億5787万 | -0.21% | 25.43 | 0.61 |
| 11/25 | 606 | 606 | 599 | 601 | +0.63% | 164,800 | 278億7377万 | +0.21% | 25.53 | 0.61 |
| 11/21 | 604 | 604 | 598 | 598 | -0.21% | 248,000 | 276億9992万 | -0.25% | 25.37 | 0.61 |
| 11/20 | 598 | 601 | 596 | 599 | +0.21% | 150,400 | 277億5787万 | -0.04% | 25.43 | 0.61 |
| 11/19 | 606 | 613 | 598 | 598 | -1.44% | 60,000 | 276億9992万 | -0.08% | 25.37 | 0.61 |
| 11/18 | 600 | 608 | 596 | 606 | +1.04% | 56,800 | 281億556万 | +1.38% | 25.74 | 0.62 |
| 11/17 | 606 | 608 | 600 | 600 | -0.21% | 50,400 | 278億1582万 | +0.33% | 25.48 | 0.61 |
| 11/14 | 601 | 603 | 599 | 601 | +0.42% | 58,400 | 278億7377万 | +0.38% | 25.53 | 0.61 |
| 11/13 | 599 | 599 | 595 | 599 | +0.21% | 52,000 | 277億5787万 | -0.04% | 25.43 | 0.61 |
| 11/12 | 610 | 613 | 596 | 598 | -2.25% | 167,200 | 276億9992万 | -0.42% | 25.37 | 0.61 |
| 11/11 | 600 | 619 | 600 | 611 | +1.88% | 100,000 | 283億3736万 | +1.71% | 25.96 | 0.62 |
| 11/10 | 603 | 604 | 599 | 600 | -1.64% | 165,600 | 278億1582万 | -0.17% | 25.48 | 0.61 |
| 11/07 | 611 | 614 | 604 | 610 | +0.21% | 106,400 | 282億7941万 | +1.33% | 25.9 | 0.62 |
| 11/06 | 603 | 619 | 603 | 609 | +1.04% | 120,000 | 282億2146万 | +1.12% | 25.85 | 0.62 |
| 11/05 | 603 | 605 | 594 | 603 | +1.47% | 81,600 | 279億3172万 | -0.08% | 25.59 | 0.61 |
| 11/04 | 616 | 616 | 594 | 594 | -0.84% | 140,000 | 275億2607万 | -1.7% | 25.21 | 0.6 |
| 10/31 | 591 | 600 | 588 | 599 | +2.57% | 104,000 | 277億5787万 | -1.2% | 25.43 | 0.61 |
| 10/30 | 599 | 603 | 584 | 584 | -2.51% | 277,600 | 270億6247万 | -3.83% | 24.79 | 0.59 |
| 10/29 | 595 | 603 | 594 | 599 | +0.63% | 51,200 | 277億5787万 | -1.68% | 25.43 | 0.61 |
| 10/28 | 608 | 608 | 588 | 595 | -2.66% | 76,000 | 275億8402万 | -2.46% | 25.27 | 0.61 |
| 10/27 | 618 | 618 | 606 | 611 | +2.3% | 39,200 | 283億3736万 | -0.12% | 25.96 | 0.62 |
| 10/24 | 599 | 604 | 595 | 598 | 0% | 87,200 | 276億9992万 | -2.37% | 25.37 | 0.61 |
| 10/23 | 596 | 603 | 591 | 598 | +0.21% | 39,200 | 276億9992万 | -2.53% | 25.37 | 0.61 |
| 10/22 | 606 | 606 | 594 | 596 | -0.21% | 82,400 | 276億4197万 | -2.89% | 25.32 | 0.61 |
| 10/21 | 595 | 599 | 589 | 598 | +0.63% | 49,600 | 276億9992万 | -3% | 25.37 | 0.61 |
| 10/20 | 589 | 594 | 586 | 594 | +2.37% | 32,000 | 275億2607万 | -3.77% | 25.21 | 0.6 |
| 10/17 | 586 | 588 | 575 | 580 | -1.07% | 81,600 | 268億8862万 | -6.15% | 24.63 | 0.59 |
| 10/16 | 589 | 594 | 576 | 586 | -1.88% | 114,400 | 271億7837万 | -5.44% | 24.9 | 0.6 |
| 10/15 | 593 | 599 | 588 | 598 | +0.84% | 59,200 | 276億9992万 | -3.78% | 25.37 | 0.61 |
| 10/14 | 598 | 599 | 593 | 593 | -2.07% | 50,400 | 274億6812万 | -4.74% | 25.16 | 0.6 |
| 10/10 | 614 | 614 | 603 | 605 | -1.63% | 47,200 | 280億4761万 | -2.89% | 25.69 | 0.62 |
| 10/09 | 618 | 620 | 610 | 615 | -0.4% | 128,800 | 285億1121万 | -1.44% | 26.12 | 0.63 |
| 10/08 | 610 | 628 | 610 | 618 | +0.61% | 89,600 | 286億2711万 | -1.04% | 26.22 | 0.63 |
| 10/07 | 619 | 620 | 613 | 614 | 0% | 43,200 | 284億5326万 | -1.64% | 26.06 | 0.62 |
| 10/06 | 616 | 621 | 614 | 614 | -0.41% | 49,600 | 284億5326万 | -1.64% | 26.06 | 0.62 |
| 10/03 | 614 | 623 | 613 | 616 | +0.2% | 29,600 | 285億6916万 | -1.4% | 26.17 | 0.63 |
| 10/02 | 631 | 631 | 615 | 615 | -2.77% | 58,400 | 285億1121万 | -1.6% | 26.12 | 0.63 |
| 10/01 | 634 | 634 | 626 | 633 | +0.8% | 51,200 | 293億2251万 | +1.2% | 26.86 | 0.64 |
| 09/30 | 636 | 636 | 626 | 628 | -1.18% | 34,400 | 290億9071万 | +0.56% | 26.65 | 0.64 |
| 09/29 | 635 | 635 | 629 | 635 | +0.99% | 29,600 | 294億3841万 | +1.76% | 26.97 | 0.65 |
| 09/26 | 631 | 631 | 626 | 629 | -0.4% | 28,800 | 291億4866万 | +0.76% | 26.7 | 0.64 |
| 09/25 | 628 | 635 | 628 | 631 | +0.6% | 50,400 | 292億6456万 | +1.16% | 26.81 | 0.64 |
| 09/24 | 629 | 630 | 628 | 628 | -0.2% | 22,400 | 290億9071万 | +0.72% | 26.65 | 0.64 |
| 09/22 | 634 | 634 | 625 | 629 | -0.98% | 28,000 | 291億4866万 | +1.09% | 26.7 | 0.64 |
| 09/19 | 623 | 635 | 623 | 635 | +2.21% | 48,800 | 294億3841万 | +2.09% | 26.97 | 0.65 |
| 09/18 | 628 | 628 | 620 | 621 | 0% | 34,400 | 288億96万 | -0.12% | 26.38 | 0.63 |
| 09/17 | 625 | 626 | 620 | 621 | -0.6% | 25,600 | 288億96万 | +0.04% | 26.38 | 0.63 |
| 09/16 | 631 | 631 | 625 | 625 | -0.99% | 16,000 | 289億7481万 | +0.64% | 26.54 | 0.64 |
| 09/12 | 635 | 635 | 629 | 631 | 0% | 67,200 | 292億6456万 | +1.65% | 26.81 | 0.64 |
| 09/11 | 628 | 636 | 628 | 631 | +1.2% | 56,000 | 292億6456万 | +1.81% | 26.81 | 0.64 |
| 09/10 | 621 | 625 | 619 | 624 | +1.01% | 38,400 | 289億1686万 | +0.77% | 26.49 | 0.63 |
| 09/09 | 624 | 629 | 618 | 618 | -1% | 38,400 | 286億2711万 | -0.08% | 26.22 | 0.63 |
