株価チャート
2014/09/29～2015/02/26
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 |
| 02/26 | 1,802 | 1,807 | 1,772 | 1,779 | -2.25% | 52,200 | 395億6602万 | -4.51% | 26.42 | 2.52 |
| 02/25 | 1,800 | 1,828 | 1,743 | 1,820 | +0.05% | 131,800 | 404億7789万 | -2.99% | 27.03 | 2.58 |
| 02/24 | 1,804 | 1,828 | 1,804 | 1,819 | -0.44% | 57,600 | 404億5565万 | -3.65% | 27.02 | 2.58 |
| 02/23 | 1,820 | 1,839 | 1,811 | 1,827 | +0.72% | 59,600 | 406億3357万 | -3.74% | 27.13 | 2.59 |
| 02/20 | 1,849 | 1,876 | 1,804 | 1,814 | -2.1% | 61,300 | 402億6136万 | -4.98% | 26.89 | 2.56 |
| 02/19 | 1,837 | 1,880 | 1,820 | 1,853 | +0.22% | 137,200 | 411億2696万 | -3.44% | 27.46 | 2.62 |
| 02/18 | 1,870 | 1,935 | 1,833 | 1,849 | -0.59% | 80,300 | 410億3818万 | -4% | 27.4 | 2.61 |
| 02/17 | 1,861 | 1,874 | 1,844 | 1,860 | -0.64% | 58,200 | 412億8232万 | -3.48% | 27.57 | 2.63 |
| 02/16 | 1,863 | 1,884 | 1,850 | 1,872 | +1.91% | 26,800 | 415億4866万 | -2.9% | 27.75 | 2.65 |
| 02/13 | 1,900 | 1,900 | 1,828 | 1,837 | -1.82% | 77,700 | 407億7184万 | -4.72% | 27.23 | 2.6 |
| 02/12 | 1,874 | 1,893 | 1,861 | 1,871 | +0.65% | 88,800 | 415億2647万 | -3.01% | 27.73 | 2.64 |
| 02/10 | 1,929 | 1,929 | 1,846 | 1,859 | -3.33% | 118,100 | 412億6013万 | -3.68% | 27.55 | 2.63 |
| 02/09 | 1,909 | 1,930 | 1,840 | 1,923 | +7.49% | 222,100 | 426億8060万 | -0.47% | 28.5 | 2.72 |
| 02/06 | 1,780 | 1,828 | 1,766 | 1,789 | +2.82% | 67,100 | 397億649万 | -7.35% | 26.52 | 2.53 |
| 02/05 | 1,758 | 1,791 | 1,740 | 1,740 | -0.97% | 66,400 | 386億1895万 | -10.08% | 25.79 | 2.46 |
| 02/04 | 1,722 | 1,779 | 1,721 | 1,757 | +1.38% | 77,700 | 389億9626万 | -9.39% | 26.04 | 2.48 |
| 02/03 | 1,785 | 1,825 | 1,719 | 1,733 | -3.78% | 113,700 | 384億6358万 | -10.62% | 25.69 | 2.45 |
| 02/02 | 1,773 | 1,814 | 1,771 | 1,801 | -3.48% | 99,200 | 399億7283万 | -7.07% | 26.69 | 2.54 |
| 01/30 | 1,865 | 1,911 | 1,863 | 1,866 | +0.59% | 85,100 | 414億1549万 | -3.62% | 27.66 | 2.64 |
| 01/29 | 1,881 | 1,895 | 1,815 | 1,855 | -2.16% | 185,000 | 411億7135万 | -3.99% | 27.49 | 2.62 |
| 01/28 | 1,915 | 1,942 | 1,896 | 1,896 | -1.91% | 127,000 | 420億8134万 | -1.51% | 28.1 | 2.68 |
| 01/27 | 2,001 | 2,005 | 1,920 | 1,933 | -4.21% | 248,900 | 429億254万 | +1.1% | 28.65 | 2.73 |
| 01/26 | 2,058 | 2,080 | 2,002 | 2,018 | -3.77% | 93,100 | 447億8910万 | +6.32% | 29.91 | 2.85 |
| 01/23 | 2,106 | 2,115 | 2,094 | 2,097 | -0.43% | 40,800 | 465億4249万 | +11.66% | 31.08 | 2.96 |
| 01/22 | 2,114 | 2,125 | 2,096 | 2,106 | -0.38% | 53,600 | 467億4224万 | +13.53% | 31.21 | 2.98 |
| 01/21 | 2,095 | 2,125 | 2,092 | 2,114 | -0.19% | 60,700 | 468億9147万 | +15.39% | 31.31 | 2.99 |
| 01/20 | 2,127 | 2,250 | 2,100 | 2,118 | +2.42% | 233,300 | 469億8020万 | +17.02% | 31.37 | 2.99 |
| 01/19 | 2,077 | 2,077 | 2,050 | 2,068 | -0.77% | 51,500 | 458億7113万 | +15.72% | 30.63 | 2.92 |
| 01/16 | 2,046 | 2,100 | 2,046 | 2,084 | -0.19% | 81,700 | 462億2603万 | +17.94% | 30.87 | 2.94 |
| 01/15 | 1,973 | 2,120 | 1,968 | 2,088 | +3.21% | 168,400 | 463億1476万 | +19.59% | 30.93 | 2.95 |
| 01/14 | 1,894 | 2,025 | 1,881 | 2,023 | +7.89% | 209,600 | 448億7297万 | +17.28% | 29.97 | 2.86 |
| 01/13 | 1,845 | 1,890 | 1,844 | 1,875 | -0.27% | 74,600 | 415億9012万 | +9.84% | 27.77 | 2.65 |
| 01/09 | 1,880 | 1,894 | 1,871 | 1,880 | +0.97% | 79,300 | 417億103万 | +10.91% | 27.85 | 2.65 |
| 01/08 | 1,860 | 1,882 | 1,846 | 1,862 | -0.85% | 56,100 | 413億176万 | +10.64% | 27.58 | 2.63 |
| 01/07 | 1,855 | 1,894 | 1,855 | 1,878 | -0.63% | 45,200 | 416億5666万 | +12.39% | 27.82 | 2.65 |
| 01/06 | 1,892 | 1,910 | 1,885 | 1,890 | -0.42% | 46,300 | 419億2284万 | +13.92% | 28 | 2.67 |
| 01/05 | 1,870 | 1,907 | 1,870 | 1,898 | -0.42% | 64,000 | 421億29万 | +15.31% | 28.11 | 2.68 |
| 2014 |
| 12/30 | 1,873 | 1,910 | 1,867 | 1,906 | +1.06% | 104,400 | 423億328万 | +16.72% | 28.25 | 2.69 |
| 12/29 | 1,849 | 1,918 | 1,848 | 1,886 | +2.11% | 101,900 | 418億5939万 | +16.49% | 27.95 | 2.66 |
| 12/26 | 1,757 | 1,848 | 1,739 | 1,847 | +4.82% | 117,100 | 409億9379万 | +15.01% | 27.37 | 2.61 |
| 12/25 | 1,722 | 1,770 | 1,709 | 1,762 | +3.16% | 70,000 | 391億723万 | +10.54% | 26.11 | 2.49 |
| 12/24 | 1,775 | 1,790 | 1,692 | 1,708 | -1.56% | 71,600 | 379億871万 | +7.62% | 25.31 | 2.41 |
| 12/22 | 1,732 | 1,757 | 1,673 | 1,735 | -2.09% | 139,600 | 384億7154万 | +9.88% | 25.69 | 2.45 |
| 12/19 | 1,732 | 1,835 | 1,720 | 1,772 | +5.79% | 250,200 | 392億9197万 | +12.79% | 26.24 | 2.5 |
| 12/18 | 1,577 | 1,709 | 1,561 | 1,675 | +6.21% | 180,500 | 371億4111万 | +7.37% | 24.8 | 2.36 |
| 12/17 | 1,566 | 1,577 | 1,546 | 1,577 | -0.32% | 28,500 | 349億6808万 | +1.55% | 23.35 | 2.23 |
| 12/16 | 1,518 | 1,600 | 1,518 | 1,582 | +4.63% | 174,600 | 350億7895万 | +1.93% | 23.43 | 2.23 |
| 12/15 | 1,526 | 1,536 | 1,511 | 1,512 | -1.37% | 11,400 | 335億2678万 | -2.45% | 22.39 | 2.13 |
| 12/12 | 1,520 | 1,560 | 1,519 | 1,533 | +0.66% | 30,200 | 339億9243万 | -1.16% | 22.7 | 2.16 |
| 12/11 | 1,550 | 1,560 | 1,513 | 1,523 | -2.18% | 38,000 | 337億7069万 | -1.81% | 22.55 | 2.15 |
| 12/10 | 1,550 | 1,590 | 1,550 | 1,557 | +0.58% | 45,300 | 345億2460万 | +0.06% | 23.05 | 2.2 |
| 12/09 | 1,550 | 1,575 | 1,548 | 1,548 | -1.71% | 44,900 | 343億2504万 | -0.9% | 22.92 | 2.19 |
| 12/08 | 1,559 | 1,582 | 1,559 | 1,575 | +0.38% | 18,200 | 349億2373万 | +0.51% | 23.32 | 2.22 |
| 12/05 | 1,583 | 1,583 | 1,550 | 1,569 | +0.38% | 27,500 | 347億9069万 | 0% | 23.23 | 2.21 |
| 12/04 | 1,559 | 1,572 | 1,547 | 1,563 | +0.19% | 25,300 | 346億5764万 | -0.7% | 23.14 | 2.21 |
| 12/03 | 1,583 | 1,583 | 1,550 | 1,560 | -1.45% | 25,700 | 345億9112万 | -1.14% | 23.1 | 2.2 |
| 12/02 | 1,562 | 1,594 | 1,562 | 1,583 | 0% | 23,100 | 351億112万 | +0.06% | 23.44 | 2.23 |
| 12/01 | 1,572 | 1,591 | 1,552 | 1,583 | +2.13% | 20,800 | 351億112万 | -0.06% | 23.44 | 2.23 |
| 11/28 | 1,599 | 1,599 | 1,550 | 1,550 | -1.46% | 17,600 | 343億6939万 | -2.33% | 22.95 | 2.19 |
| 11/27 | 1,578 | 1,591 | 1,565 | 1,573 | +0.19% | 45,900 | 348億7938万 | -0.94% | 23.29 | 2.22 |
| 11/26 | 1,530 | 1,583 | 1,530 | 1,570 | +0.26% | 42,700 | 348億1286万 | -1.13% | 23.25 | 2.22 |
| 11/25 | 1,555 | 1,577 | 1,530 | 1,566 | +0.71% | 31,500 | 347億2417万 | -1.45% | 23.19 | 2.21 |
| 11/21 | 1,561 | 1,571 | 1,526 | 1,555 | -0.32% | 41,800 | 344億8025万 | -2.08% | 23.03 | 2.2 |
| 11/20 | 1,591 | 1,595 | 1,545 | 1,560 | +0.58% | 56,600 | 345億4557万 | -1.89% | 23.07 | 2.2 |
| 11/19 | 1,600 | 1,610 | 1,551 | 1,551 | -2.82% | 75,300 | 343億4627万 | -2.64% | 22.94 | 2.19 |
| 11/18 | 1,530 | 1,634 | 1,508 | 1,596 | +6.76% | 187,100 | 353億4278万 | +0.25% | 23.6 | 2.25 |
| 11/17 | 1,538 | 1,542 | 1,482 | 1,495 | -2.67% | 40,400 | 331億617万 | -5.86% | 22.11 | 2.11 |
| 11/14 | 1,516 | 1,540 | 1,516 | 1,536 | +1.32% | 45,600 | 340億1410万 | -3.21% | 22.71 | 2.17 |
| 11/13 | 1,485 | 1,530 | 1,470 | 1,516 | +1.07% | 51,000 | 335億7121万 | -4.53% | 22.42 | 2.14 |
| 11/12 | 1,535 | 1,541 | 1,497 | 1,500 | -2.28% | 89,800 | 332億1690万 | -5.6% | 22.18 | 2.11 |
| 11/11 | 1,570 | 1,570 | 1,488 | 1,535 | -0.78% | 84,300 | 339億9196万 | -3.88% | 22.7 | 2.16 |
| 11/10 | 1,545 | 1,586 | 1,527 | 1,547 | +1.71% | 89,400 | 342億5769万 | -3.37% | 22.88 | 2.18 |
| 11/07 | 1,532 | 1,545 | 1,498 | 1,521 | -0.65% | 116,300 | 336億8193万 | -4.94% | 22.49 | 2.14 |
| 11/06 | 1,660 | 1,679 | 1,469 | 1,531 | -8.1% | 257,200 | 339億338万 | -4.31% | 22.64 | 2.16 |
| 11/05 | 1,649 | 1,677 | 1,633 | 1,666 | -1.36% | 73,800 | 368億9290万 | +4.39% | 24.64 | 2.35 |
| 11/04 | 1,695 | 1,695 | 1,633 | 1,689 | +0.84% | 92,300 | 374億222万 | +6.36% | 24.98 | 2.38 |
| 10/31 | 1,645 | 1,699 | 1,625 | 1,675 | +1.82% | 150,700 | 370億9220万 | +6.15% | 24.77 | 2.36 |
| 10/30 | 1,651 | 1,684 | 1,636 | 1,645 | -2.08% | 74,100 | 364億2786万 | +5.04% | 24.33 | 2.32 |
| 10/29 | 1,650 | 1,689 | 1,612 | 1,680 | +1.51% | 77,400 | 372億292万 | +7.9% | 24.84 | 2.37 |
| 10/28 | 1,655 | 1,670 | 1,631 | 1,655 | -0.84% | 79,500 | 366億4931万 | +7.12% | 24.47 | 2.33 |
| 10/27 | 1,652 | 1,682 | 1,601 | 1,669 | +1.83% | 71,400 | 369億5933万 | +8.87% | 24.68 | 2.35 |
| 10/24 | 1,660 | 1,690 | 1,586 | 1,639 | -0.97% | 113,400 | 362億9499万 | +7.83% | 24.24 | 2.31 |
| 10/23 | 1,561 | 1,664 | 1,520 | 1,655 | +4.42% | 130,800 | 366億4931万 | +9.6% | 24.47 | 2.33 |
| 10/22 | 1,590 | 1,678 | 1,570 | 1,585 | +2.06% | 185,400 | 350億9919万 | +5.81% | 23.44 | 2.23 |
| 10/21 | 1,620 | 1,639 | 1,546 | 1,553 | -3.24% | 78,500 | 343億8590万 | +4.23% | 22.96 | 2.19 |
| 10/20 | 1,601 | 1,610 | 1,540 | 1,605 | +4.49% | 77,700 | 355億3726万 | +8.08% | 23.73 | 2.26 |
| 10/17 | 1,640 | 1,644 | 1,510 | 1,536 | -3.94% | 88,100 | 340億949万 | +3.92% | 22.71 | 2.17 |
| 10/16 | 1,583 | 1,638 | 1,571 | 1,599 | -2.5% | 69,500 | 354億441万 | +8.41% | 23.64 | 2.25 |
| 10/15 | 1,563 | 1,673 | 1,560 | 1,640 | +6.42% | 201,700 | 363億1222万 | +11.56% | 24.25 | 2.31 |
| 10/14 | 1,480 | 1,546 | 1,480 | 1,541 | +4.33% | 100,400 | 341億2020万 | +5.4% | 22.78 | 2.17 |
| 10/10 | 1,450 | 1,491 | 1,436 | 1,477 | -0.07% | 101,000 | 327億314万 | +1.44% | 21.84 | 2.08 |
| 10/09 | 1,555 | 1,562 | 1,470 | 1,478 | -5.07% | 113,000 | 327億2528万 | +1.58% | 21.85 | 2.08 |
| 10/08 | 1,550 | 1,600 | 1,507 | 1,557 | +0.19% | 93,400 | 344億7447万 | +6.72% | 23.02 | 2.19 |
| 10/07 | 1,705 | 1,770 | 1,545 | 1,554 | -8.32% | 416,800 | 344億804万 | +6.66% | 22.98 | 2.19 |
| 10/06 | 1,610 | 1,699 | 1,603 | 1,695 | +4.5% | 334,800 | 375億3001万 | +17.38% | 25.06 | 2.39 |
| 10/03 | 1,543 | 1,628 | 1,543 | 1,622 | +5.05% | 290,500 | 359億1367万 | +14.47% | 23.98 | 2.29 |
| 10/02 | 1,500 | 1,564 | 1,445 | 1,544 | +2.93% | 272,600 | 341億8663万 | +10.76% | 22.83 | 2.18 |
| 10/01 | 1,465 | 1,520 | 1,435 | 1,500 | +3.66% | 220,600 | 332億1240万 | +9.17% | 22.18 | 2.11 |
| 09/30 | 1,460 | 1,469 | 1,435 | 1,447 | -0.41% | 98,400 | 320億4323万 | +6.79% | 21.4 | 2.04 |
| 09/29 | 1,480 | 1,480 | 1,405 | 1,453 | +0.83% | 114,800 | 321億7610万 | +8.51% | 21.49 | 2.05 |
