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 | 1,190 | 1,194 | 1,190 | 1,191 | +0.25% | 1,500 | 128億2718万 | +0.68% | 12.88 | 1.31 |
| 02/26 | 1,186 | 1,197 | 1,186 | 1,188 | -0.67% | 1,600 | 127億9487万 | +0.51% | 12.85 | 1.31 |
| 02/25 | 1,180 | 1,197 | 1,179 | 1,196 | -0.17% | 4,100 | 128億8103万 | +1.27% | 12.93 | 1.32 |
| 02/24 | 1,193 | 1,198 | 1,185 | 1,198 | +0.59% | 5,000 | 129億257万 | +1.53% | 12.95 | 1.32 |
| 02/23 | 1,190 | 1,191 | 1,185 | 1,191 | +0.17% | 6,800 | 128億2718万 | +1.02% | 12.88 | 1.31 |
| 02/20 | 1,200 | 1,201 | 1,188 | 1,189 | -0.92% | 4,900 | 127億9922万 | +1.11% | 12.85 | 1.31 |
| 02/19 | 1,215 | 1,216 | 1,199 | 1,200 | -1.23% | 4,800 | 129億1764万 | +2.21% | 12.97 | 1.32 |
| 02/18 | 1,215 | 1,217 | 1,212 | 1,215 | +0.41% | 3,700 | 130億7911万 | +3.67% | 13.13 | 1.34 |
| 02/17 | 1,207 | 1,210 | 1,206 | 1,210 | +0.33% | 1,900 | 130億2528万 | +3.51% | 13.08 | 1.33 |
| 02/16 | 1,199 | 1,206 | 1,195 | 1,206 | +0.92% | 6,500 | 129億8222万 | +3.34% | 13.03 | 1.33 |
| 02/13 | 1,190 | 1,195 | 1,190 | 1,195 | +0.08% | 2,300 | 128億6381万 | +2.49% | 12.92 | 1.32 |
| 02/12 | 1,187 | 1,194 | 1,187 | 1,194 | +0.76% | 2,300 | 128億5305万 | +2.58% | 12.9 | 1.32 |
| 02/10 | 1,182 | 1,194 | 1,180 | 1,185 | +0.25% | 3,800 | 127億5616万 | +1.98% | 12.81 | 1.31 |
| 02/09 | 1,173 | 1,182 | 1,160 | 1,182 | +0.77% | 5,100 | 127億2387万 | +1.81% | 12.77 | 1.3 |
| 02/06 | 1,169 | 1,179 | 1,169 | 1,173 | +0.34% | 1,300 | 126億2699万 | +1.21% | 12.68 | 1.29 |
| 02/05 | 1,166 | 1,178 | 1,166 | 1,169 | -0.85% | 2,200 | 125億8393万 | +1.04% | 12.63 | 1.29 |
| 02/04 | 1,179 | 1,181 | 1,176 | 1,179 | +0.08% | 1,800 | 126億9158万 | +2.08% | 12.74 | 1.3 |
| 02/03 | 1,178 | 1,178 | 1,173 | 1,178 | 0% | 1,900 | 126億8081万 | +2.35% | 12.73 | 1.3 |
| 02/02 | 1,177 | 1,178 | 1,171 | 1,178 | +0.08% | 1,900 | 126億8081万 | +2.7% | 12.73 | 1.3 |
| 01/30 | 1,166 | 1,178 | 1,166 | 1,177 | +0.86% | 2,200 | 126億7005万 | +2.97% | 12.72 | 1.3 |
| 01/29 | 1,160 | 1,170 | 1,159 | 1,167 | +0.6% | 2,300 | 125億6240万 | +2.46% | 12.61 | 1.29 |
| 01/28 | 1,157 | 1,170 | 1,157 | 1,160 | +0.35% | 1,100 | 124億8705万 | +2.2% | 12.54 | 1.28 |
| 01/27 | 1,152 | 1,160 | 1,152 | 1,156 | +0.52% | 2,000 | 124億4399万 | +2.21% | 12.49 | 1.28 |
| 01/26 | 1,156 | 1,157 | 1,150 | 1,150 | -0.52% | 1,900 | 123億7940万 | +1.95% | 12.43 | 1.27 |
| 01/23 | 1,156 | 1,178 | 1,142 | 1,156 | 0% | 5,400 | 124億4399万 | +2.76% | 12.49 | 1.28 |
| 01/22 | 1,163 | 1,175 | 1,143 | 1,156 | -0.26% | 4,500 | 124億4399万 | +3.12% | 12.49 | 1.28 |
| 01/21 | 1,145 | 1,160 | 1,130 | 1,159 | -0.6% | 3,700 | 124億7628万 | +3.76% | 12.53 | 1.28 |
| 01/20 | 1,150 | 1,167 | 1,135 | 1,166 | -0.77% | 3,500 | 125億5164万 | +4.67% | 12.6 | 1.29 |
| 01/19 | 1,130 | 1,175 | 1,121 | 1,175 | +4.54% | 2,300 | 126億4852万 | +5.95% | 12.7 | 1.3 |
| 01/16 | 1,114 | 1,127 | 1,113 | 1,124 | -0.62% | 2,000 | 120億9952万 | +1.72% | 12.15 | 1.24 |
| 01/15 | 1,130 | 1,150 | 1,122 | 1,131 | -2.08% | 2,000 | 121億7487万 | +2.63% | 12.22 | 1.25 |
| 01/14 | 1,146 | 1,159 | 1,128 | 1,155 | +0.7% | 3,200 | 124億3322万 | +5.19% | 12.48 | 1.27 |
| 01/13 | 1,138 | 1,150 | 1,138 | 1,147 | -1.04% | 3,600 | 123億4711万 | +4.75% | 12.4 | 1.27 |
| 01/09 | 1,185 | 1,185 | 1,159 | 1,159 | -0.94% | 2,300 | 124億7628万 | +6.14% | 12.53 | 1.28 |
| 01/08 | 1,161 | 1,177 | 1,155 | 1,170 | +1.39% | 8,200 | 125億9469万 | +7.54% | 12.65 | 1.29 |
| 01/07 | 1,138 | 1,160 | 1,135 | 1,154 | +0.61% | 7,300 | 124億2246万 | +6.65% | 12.47 | 1.27 |
| 01/06 | 1,148 | 1,148 | 1,140 | 1,147 | -0.26% | 3,500 | 123億4711万 | +6.5% | 12.4 | 1.27 |
| 01/05 | 1,148 | 1,151 | 1,146 | 1,150 | +0.97% | 3,900 | 123億7940万 | +7.28% | 12.43 | 1.27 |
| 2014 |
| 12/30 | 1,119 | 1,139 | 1,119 | 1,139 | +1.15% | 3,900 | 122億6099万 | +6.85% | 12.31 | 1.26 |
| 12/29 | 1,112 | 1,132 | 1,112 | 1,126 | +1.81% | 4,000 | 121億2105万 | +6.13% | 12.17 | 1.24 |
| 12/26 | 1,100 | 1,124 | 1,100 | 1,106 | +1.47% | 4,800 | 119億575万 | +4.64% | 11.95 | 1.22 |
| 12/25 | 1,080 | 1,090 | 1,080 | 1,090 | +0.65% | 2,500 | 117億3352万 | +3.51% | 11.78 | 1.2 |
| 12/24 | 1,099 | 1,099 | 1,079 | 1,083 | +0.37% | 2,900 | 116億5817万 | +3.14% | 11.7 | 1.19 |
| 12/22 | 1,075 | 1,079 | 1,070 | 1,079 | +0.37% | 2,200 | 116億1511万 | +3.06% | 11.66 | 1.19 |
| 12/19 | 1,078 | 1,081 | 1,060 | 1,075 | +1.42% | 4,100 | 115億7205万 | +2.87% | 11.62 | 1.19 |
| 12/18 | 1,070 | 1,070 | 1,051 | 1,060 | +0.76% | 2,300 | 114億1058万 | +1.73% | 11.46 | 1.17 |
| 12/17 | 1,079 | 1,079 | 1,050 | 1,052 | -2.5% | 4,300 | 113億2446万 | +1.06% | 11.37 | 1.16 |
| 12/16 | 1,079 | 1,080 | 1,065 | 1,079 | +0.09% | 3,100 | 116億1511万 | +3.85% | 11.66 | 1.19 |
| 12/15 | 1,065 | 1,079 | 1,065 | 1,078 | +0.84% | 3,100 | 116億434万 | +4.05% | 11.65 | 1.19 |
| 12/12 | 1,063 | 1,069 | 1,063 | 1,069 | +0.56% | 1,800 | 115億746万 | +3.48% | 11.55 | 1.18 |
| 12/11 | 1,062 | 1,063 | 1,060 | 1,063 | +0.09% | 2,600 | 114億4287万 | +3.1% | 11.49 | 1.17 |
| 12/10 | 1,064 | 1,065 | 1,059 | 1,062 | +0.38% | 800 | 114億3211万 | +3.31% | 11.48 | 1.17 |
| 12/09 | 1,057 | 1,066 | 1,057 | 1,058 | -0.38% | 2,500 | 113億8905万 | +3.12% | 11.43 | 1.17 |
| 12/08 | 1,051 | 1,062 | 1,050 | 1,062 | +1.05% | 4,000 | 114億3211万 | +3.71% | 11.48 | 1.17 |
| 12/05 | 1,065 | 1,070 | 1,051 | 1,051 | +0.57% | 1,000 | 113億1369万 | +2.84% | 11.36 | 1.16 |
| 12/04 | 1,069 | 1,070 | 1,021 | 1,045 | -1.42% | 4,800 | 112億4911万 | +2.45% | 11.29 | 1.15 |
| 12/03 | 1,069 | 1,069 | 1,059 | 1,060 | -1.21% | 900 | 114億1058万 | +4.13% | 11.46 | 1.17 |
| 12/02 | 1,075 | 1,075 | 1,039 | 1,073 | +0.09% | 12,600 | 115億5052万 | +5.61% | 11.6 | 1.18 |
| 12/01 | 1,023 | 1,088 | 1,023 | 1,072 | +5.1% | 12,800 | 115億3975万 | +5.82% | 11.59 | 1.18 |
| 11/28 | 1,015 | 1,020 | 1,015 | 1,020 | +0.29% | 500 | 109億7999万 | +0.99% | 11.02 | 1.13 |
| 11/27 | 1,018 | 1,019 | 1,017 | 1,017 | -0.29% | 1,500 | 109億4769万 | +0.79% | 10.99 | 1.12 |
| 11/26 | 1,020 | 1,024 | 1,018 | 1,020 | -0.1% | 1,500 | 109億7999万 | +1.09% | 11.02 | 1.13 |
| 11/25 | 1,020 | 1,021 | 1,018 | 1,021 | +0.59% | 2,100 | 109億9075万 | +1.39% | 11.03 | 1.13 |
| 11/21 | 1,011 | 1,015 | 1,011 | 1,015 | +0.4% | 800 | 109億2617万 | +0.89% | 10.97 | 1.12 |
| 11/20 | 1,015 | 1,015 | 1,011 | 1,011 | -0.39% | 800 | 108億8311万 | +0.6% | 10.93 | 1.12 |
| 11/19 | 1,012 | 1,015 | 1,007 | 1,015 | +0.3% | 2,100 | 109億2617万 | +1% | 10.97 | 1.12 |
| 11/18 | 1,012 | 1,014 | 1,012 | 1,012 | -0.1% | 1,600 | 108億9387万 | +0.8% | 10.94 | 1.12 |
| 11/17 | 1,016 | 1,020 | 1,013 | 1,013 | -0.3% | 2,300 | 109億464万 | +1% | 10.95 | 1.12 |
| 11/14 | 1,017 | 1,020 | 1,016 | 1,016 | -0.1% | 500 | 109億3693万 | +1.3% | 10.98 | 1.12 |
| 11/13 | 1,015 | 1,017 | 1,010 | 1,017 | +0.2% | 1,300 | 109億4769万 | +1.5% | 10.99 | 1.12 |
| 11/12 | 1,009 | 1,015 | 1,009 | 1,015 | 0% | 1,400 | 109億2617万 | +1.3% | 10.97 | 1.12 |
| 11/11 | 1,009 | 1,015 | 1,009 | 1,015 | +0.59% | 1,600 | 109億2617万 | +1.4% | 10.97 | 1.12 |
| 11/10 | 1,014 | 1,014 | 1,001 | 1,009 | +0.9% | 1,600 | 108億6158万 | +0.8% | 10.91 | 1.11 |
| 11/07 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 2,100 | 107億6470万 | 0% | 10.81 | 1.1 |
| 11/06 | 1,001 | 1,010 | 1,001 | 1,002 | -0.4% | 2,800 | 107億8622万 | +0.1% | 10.83 | 1.11 |
| 11/05 | 1,007 | 1,010 | 1,005 | 1,006 | -0.1% | 2,100 | 108億2928万 | +0.5% | 10.87 | 1.11 |
| 11/04 | 1,009 | 1,013 | 1,007 | 1,007 | 0% | 2,200 | 108億4005万 | +0.6% | 10.88 | 1.11 |
| 10/31 | 1,006 | 1,009 | 1,006 | 1,007 | +0.1% | 1,200 | 108億4005万 | +0.6% | 10.88 | 1.11 |
| 10/30 | 1,004 | 1,006 | 1,002 | 1,006 | +0.2% | 600 | 108億2928万 | +0.4% | 10.87 | 1.11 |
| 10/29 | 1,003 | 1,010 | 1,003 | 1,004 | 0% | 1,400 | 108億775万 | +0.1% | 10.85 | 1.11 |
| 10/28 | 1,007 | 1,007 | 1,000 | 1,004 | +0.1% | 300 | 108億775万 | +0.1% | 10.85 | 1.11 |
| 10/27 | 998 | 1,003 | 998 | 1,003 | +0.8% | 800 | 107億9699万 | -0.1% | 10.84 | 1.11 |
| 10/24 | 996 | 998 | 995 | 995 | 0% | 1,000 | 107億1087万 | -1% | 10.75 | 1.1 |
| 10/23 | 1,004 | 1,004 | 995 | 995 | -0.9% | 1,900 | 107億1087万 | -1.09% | 10.75 | 1.1 |
| 10/22 | 1,002 | 1,004 | 995 | 1,004 | +0.3% | 1,600 | 108億775万 | -0.3% | 10.85 | 1.11 |
| 10/21 | 999 | 1,001 | 991 | 1,001 | +0.91% | 1,100 | 107億7546万 | -0.69% | 10.82 | 1.1 |
| 10/20 | 989 | 994 | 989 | 992 | +0.4% | 1,700 | 106億7858万 | -1.78% | 10.72 | 1.09 |
| 10/17 | 990 | 1,000 | 988 | 988 | -0.2% | 2,300 | 106億3552万 | -2.27% | 10.68 | 1.09 |
| 10/16 | 998 | 998 | 990 | 990 | -0.8% | 1,300 | 106億5705万 | -2.17% | 10.7 | 1.09 |
| 10/15 | 995 | 1,000 | 993 | 998 | +0.3% | 1,100 | 107億4317万 | -1.58% | 10.79 | 1.1 |
| 10/14 | 998 | 1,000 | 994 | 995 | -0.5% | 3,900 | 107億1087万 | -1.97% | 10.75 | 1.1 |
| 10/10 | 1,000 | 1,002 | 1,000 | 1,000 | -0.2% | 2,100 | 107億6470万 | -1.57% | 10.81 | 1.1 |
| 10/09 | 1,002 | 1,002 | 1,001 | 1,002 | 0% | 800 | 107億8622万 | -1.47% | 10.83 | 1.11 |
| 10/08 | 1,004 | 1,004 | 1,000 | 1,002 | -0.3% | 2,400 | 107億8622万 | -1.57% | 10.83 | 1.11 |
| 10/07 | 1,015 | 1,015 | 1,003 | 1,005 | 0% | 2,400 | 108億1852万 | -1.37% | 10.86 | 1.11 |
| 10/06 | 1,015 | 1,015 | 1,003 | 1,005 | +0.4% | 4,900 | 108億1852万 | -1.57% | 10.86 | 1.11 |
| 10/03 | 999 | 1,004 | 999 | 1,001 | +0.2% | 3,300 | 107億7546万 | -2.25% | 10.82 | 1.1 |
| 10/02 | 1,001 | 1,005 | 999 | 999 | -0.4% | 5,100 | 107億5393万 | -2.73% | 10.8 | 1.1 |
| 10/01 | 1,011 | 1,011 | 1,001 | 1,003 | -0.79% | 3,800 | 107億9699万 | -3.19% | 10.84 | 1.11 |
| 09/30 | 1,010 | 1,014 | 1,009 | 1,011 | -0.3% | 2,700 | 108億8311万 | -3.16% | 10.93 | 1.12 |
