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 | 978 | 1,001 | 972 | 1,000 | +2.56% | 385,200 | 695億8885万 | +3.63% | 20.04 | 1.22 |
| 02/26 | 973 | 977 | 966 | 975 | -0.2% | 167,600 | 678億4913万 | +1.25% | 19.54 | 1.19 |
| 02/25 | 965 | 977 | 951 | 977 | +1.24% | 326,200 | 679億8831万 | +1.45% | 19.58 | 1.19 |
| 02/24 | 957 | 966 | 951 | 965 | +2.22% | 430,700 | 671億5324万 | +0.21% | 19.34 | 1.18 |
| 02/23 | 973 | 974 | 940 | 944 | -4.07% | 645,000 | 656億9188万 | -1.97% | 18.92 | 1.15 |
| 02/20 | 995 | 999 | 972 | 984 | -1.5% | 357,500 | 684億7543万 | +2.18% | 19.81 | 1.21 |
| 02/19 | 1,004 | 1,004 | 986 | 999 | -0.5% | 419,300 | 695億1926万 | +3.85% | 20.11 | 1.23 |
| 02/18 | 1,007 | 1,015 | 1,000 | 1,004 | -1.08% | 320,000 | 698億6721万 | +4.69% | 20.21 | 1.23 |
| 02/17 | 1,010 | 1,020 | 999 | 1,015 | +0.89% | 432,500 | 706億3268万 | +6.17% | 20.43 | 1.24 |
| 02/16 | 1,007 | 1,013 | 995 | 1,006 | +0.2% | 276,800 | 700億638万 | +5.67% | 20.25 | 1.23 |
| 02/13 | 1,017 | 1,020 | 1,001 | 1,004 | -0.99% | 442,300 | 698億6721万 | +5.8% | 20.21 | 1.23 |
| 02/12 | 983 | 1,020 | 979 | 1,014 | +3.26% | 540,900 | 705億6309万 | +7.19% | 20.41 | 1.24 |
| 02/10 | 957 | 983 | 954 | 982 | +2.61% | 374,200 | 683億3625万 | +4.14% | 19.77 | 1.2 |
| 02/09 | 943 | 958 | 935 | 957 | +2.03% | 218,100 | 665億9653万 | +1.59% | 19.26 | 1.17 |
| 02/06 | 958 | 958 | 935 | 938 | -2.09% | 213,800 | 652億7434万 | -0.53% | 18.88 | 1.15 |
| 02/05 | 952 | 965 | 943 | 958 | -0.21% | 240,600 | 666億6612万 | +1.38% | 19.28 | 1.17 |
| 02/04 | 950 | 969 | 948 | 960 | +1.8% | 337,400 | 668億530万 | +1.69% | 19.32 | 1.18 |
| 02/03 | 939 | 948 | 931 | 943 | +0.86% | 421,900 | 656億2229万 | -0.11% | 18.98 | 1.16 |
| 02/02 | 934 | 943 | 922 | 935 | -0.53% | 254,800 | 650億6558万 | -1.06% | 18.82 | 1.15 |
| 01/30 | 940 | 950 | 938 | 940 | +0.64% | 359,100 | 654億1352万 | -0.53% | 18.92 | 1.15 |
| 01/29 | 924 | 941 | 921 | 934 | +0.97% | 440,600 | 649億9599万 | -1.16% | 18.8 | 1.15 |
| 01/28 | 916 | 928 | 916 | 925 | +0.54% | 461,300 | 643億6969万 | -2.01% | 18.62 | 1.13 |
| 01/27 | 922 | 928 | 909 | 920 | +0.33% | 471,400 | 640億2174万 | -2.65% | 18.52 | 1.13 |
| 01/26 | 919 | 927 | 904 | 917 | -0.22% | 437,300 | 638億1298万 | -3.68% | 18.46 | 1.12 |
| 01/23 | 945 | 948 | 910 | 919 | -4.27% | 712,800 | 639億5215万 | -4.17% | 18.5 | 1.13 |
| 01/22 | 969 | 970 | 945 | 960 | -0.93% | 179,300 | 668億530万 | -0.62% | 19.32 | 1.18 |
| 01/21 | 977 | 983 | 966 | 969 | -0.62% | 246,900 | 674億3160万 | -0.21% | 19.51 | 1.19 |
| 01/20 | 969 | 975 | 956 | 975 | +1.04% | 191,700 | 678億4913万 | 0% | 19.63 | 1.2 |
| 01/19 | 952 | 966 | 942 | 965 | +2.22% | 350,300 | 671億5324万 | -1.43% | 19.42 | 1.18 |
| 01/16 | 949 | 954 | 933 | 944 | -1.87% | 341,500 | 656億9188万 | -4.07% | 19 | 1.16 |
| 01/15 | 926 | 966 | 925 | 962 | +4.91% | 525,700 | 669億4447万 | -2.93% | 19.36 | 1.18 |
| 01/14 | 927 | 931 | 914 | 917 | -2.03% | 278,700 | 638億1298万 | -7.93% | 18.46 | 1.12 |
| 01/13 | 929 | 938 | 918 | 936 | +0.97% | 429,700 | 651億3516万 | -6.68% | 18.84 | 1.15 |
| 01/09 | 925 | 929 | 918 | 927 | +0.43% | 230,300 | 645億886万 | -8.22% | 18.66 | 1.14 |
| 01/08 | 929 | 930 | 917 | 923 | -0.22% | 277,600 | 642億3051万 | -9.24% | 18.58 | 1.13 |
| 01/07 | 930 | 936 | 922 | 925 | -1.28% | 278,600 | 643億6969万 | -9.58% | 18.62 | 1.13 |
| 01/06 | 960 | 960 | 930 | 937 | -3.5% | 464,500 | 652億475万 | -8.94% | 18.86 | 1.15 |
| 01/05 | 979 | 987 | 965 | 971 | -0.92% | 222,100 | 675億7077万 | -6.27% | 19.55 | 1.19 |
| 2014 |
| 12/30 | 976 | 982 | 960 | 980 | +0.51% | 238,300 | 681億9707万 | -5.68% | 19.73 | 1.2 |
| 12/29 | 960 | 979 | 960 | 975 | +2.63% | 369,200 | 678億4913万 | -6.52% | 19.63 | 1.2 |
| 12/26 | 948 | 952 | 942 | 950 | +0.42% | 162,100 | 661億941万 | -9.18% | 19.12 | 1.16 |
| 12/25 | 959 | 962 | 944 | 946 | -2.67% | 353,900 | 658億3105万 | -9.82% | 19.04 | 1.16 |
| 12/24 | 953 | 976 | 935 | 972 | +3.62% | 551,600 | 676億4036万 | -7.69% | 19.57 | 1.19 |
| 12/22 | 942 | 942 | 921 | 938 | +1.19% | 444,300 | 652億7434万 | -11.01% | 18.88 | 1.15 |
| 12/19 | 940 | 942 | 911 | 927 | +0.22% | 604,200 | 645億886万 | -12.38% | 18.66 | 1.14 |
| 12/18 | 961 | 964 | 921 | 925 | -3.14% | 1,028,600 | 643億6969万 | -12.9% | 18.62 | 1.13 |
| 12/17 | 1,030 | 1,049 | 940 | 955 | -12.06% | 1,585,400 | 664億5735万 | -10.24% | 19.22 | 1.17 |
| 12/16 | 1,093 | 1,128 | 1,075 | 1,086 | -0.37% | 462,200 | 755億7349万 | +1.97% | 21.86 | 1.33 |
| 12/15 | 1,089 | 1,099 | 1,084 | 1,090 | -0.27% | 120,100 | 758億5185万 | +2.83% | 21.94 | 1.34 |
| 12/12 | 1,088 | 1,099 | 1,087 | 1,093 | +0.09% | 160,400 | 760億6061万 | +3.6% | 22 | 1.34 |
| 12/11 | 1,066 | 1,097 | 1,066 | 1,092 | +2.34% | 192,300 | 759億9103万 | +3.9% | 21.98 | 1.34 |
| 12/10 | 1,065 | 1,080 | 1,063 | 1,067 | -1.48% | 161,000 | 742億5130万 | +1.91% | 21.48 | 1.31 |
| 12/09 | 1,075 | 1,089 | 1,066 | 1,083 | 0% | 196,000 | 753億6473万 | +3.64% | 21.8 | 1.33 |
| 12/08 | 1,100 | 1,100 | 1,076 | 1,083 | -1.81% | 287,300 | 753億6473万 | +3.93% | 21.8 | 1.33 |
| 12/05 | 1,110 | 1,112 | 1,094 | 1,103 | -0.63% | 293,500 | 767億5650万 | +6.26% | 22.2 | 1.35 |
| 12/04 | 1,099 | 1,110 | 1,092 | 1,110 | +1.83% | 273,000 | 772億4363万 | +7.45% | 22.34 | 1.36 |
| 12/03 | 1,100 | 1,107 | 1,083 | 1,090 | -1% | 201,800 | 758億5185万 | +6.03% | 21.94 | 1.34 |
| 12/02 | 1,099 | 1,105 | 1,085 | 1,101 | +0.18% | 341,200 | 766億1733万 | +7.73% | 22.16 | 1.35 |
| 12/01 | 1,078 | 1,100 | 1,078 | 1,099 | +2.52% | 255,100 | 764億7815万 | +8.17% | 22.12 | 1.35 |
| 11/28 | 1,093 | 1,093 | 1,066 | 1,072 | -1.38% | 378,800 | 745億9925万 | +6.24% | 21.58 | 1.31 |
| 11/27 | 1,099 | 1,108 | 1,084 | 1,087 | -0.64% | 397,900 | 756億4308万 | +8.27% | 21.88 | 1.33 |
| 11/26 | 1,095 | 1,103 | 1,060 | 1,094 | +2.72% | 725,200 | 761億3020万 | +9.62% | 22.02 | 1.34 |
| 11/25 | 1,070 | 1,082 | 1,059 | 1,065 | -0.47% | 478,000 | 741億1213万 | +7.47% | 21.44 | 1.31 |
| 11/21 | 1,047 | 1,080 | 1,041 | 1,070 | +2.49% | 517,700 | 744億6007万 | +8.63% | 21.54 | 1.31 |
| 11/20 | 1,040 | 1,045 | 1,033 | 1,044 | +0.38% | 245,400 | 726億5076万 | +6.53% | 21.01 | 1.28 |
| 11/19 | 1,035 | 1,047 | 1,030 | 1,040 | +0.48% | 256,800 | 723億7241万 | +6.67% | 20.93 | 1.28 |
| 11/18 | 1,003 | 1,035 | 1,003 | 1,035 | +3.09% | 139,000 | 720億2446万 | +6.7% | 20.83 | 1.27 |
| 11/17 | 1,028 | 1,029 | 996 | 1,004 | -2.14% | 259,300 | 698億6721万 | +4.04% | 20.21 | 1.23 |
| 11/14 | 1,042 | 1,049 | 1,017 | 1,026 | -0.87% | 275,800 | 713億9816万 | +6.65% | 20.65 | 1.26 |
| 11/13 | 982 | 1,036 | 982 | 1,035 | +5.5% | 392,900 | 720億2446万 | +8.04% | 20.83 | 1.27 |
| 11/12 | 984 | 994 | 976 | 981 | +1.13% | 311,600 | 682億6666万 | +2.83% | 19.75 | 1.2 |
| 11/11 | 963 | 976 | 956 | 970 | +0.73% | 221,900 | 675億119万 | +1.89% | 19.53 | 1.19 |
| 11/10 | 955 | 969 | 950 | 963 | -0.1% | 299,600 | 670億1406万 | +1.48% | 19.38 | 1.18 |
| 11/07 | 999 | 1,000 | 961 | 964 | -2.53% | 434,900 | 670億8365万 | +1.9% | 19.4 | 1.18 |
| 11/06 | 1,019 | 1,025 | 989 | 989 | -1.98% | 333,400 | 688億2337万 | +4.88% | 19.91 | 1.21 |
| 11/05 | 1,019 | 1,038 | 998 | 1,009 | -0.79% | 496,100 | 702億1515万 | +7.57% | 20.31 | 1.24 |
| 11/04 | 1,010 | 1,032 | 1,004 | 1,017 | +1.4% | 559,300 | 707億7186万 | +9.24% | 20.47 | 1.25 |
| 10/31 | 982 | 1,009 | 977 | 1,003 | +3.3% | 600,000 | 697億9762万 | +8.67% | 20.19 | 1.23 |
| 10/30 | 980 | 1,000 | 970 | 971 | -0.61% | 442,600 | 675億7077万 | +5.89% | 19.55 | 1.19 |
| 10/29 | 996 | 1,001 | 972 | 977 | -1.41% | 335,900 | 679億8831万 | +7.24% | 19.67 | 1.2 |
| 10/28 | 952 | 998 | 950 | 991 | +3.77% | 614,400 | 689億6255万 | +9.5% | 19.95 | 1.22 |
| 10/27 | 950 | 964 | 947 | 955 | +0.84% | 199,800 | 664億5735万 | +6.35% | 19.22 | 1.17 |
| 10/24 | 922 | 952 | 914 | 947 | +3.61% | 483,400 | 659億64万 | +6.17% | 19.06 | 1.16 |
| 10/23 | 945 | 945 | 911 | 914 | -4.19% | 404,900 | 636億421万 | +3.16% | 18.4 | 1.12 |
| 10/22 | 939 | 959 | 935 | 954 | +3.36% | 387,800 | 663億8776万 | +8.16% | 19.2 | 1.17 |
| 10/21 | 938 | 938 | 922 | 923 | -1.28% | 113,400 | 642億3051万 | +5.37% | 18.58 | 1.13 |
| 10/20 | 926 | 943 | 924 | 935 | +2.63% | 220,400 | 650億6558万 | +7.47% | 18.82 | 1.15 |
| 10/17 | 935 | 938 | 909 | 911 | -2.36% | 226,300 | 633億9544万 | +5.32% | 18.34 | 1.12 |
| 10/16 | 932 | 941 | 918 | 933 | +0.11% | 455,700 | 649億2640万 | +8.61% | 18.78 | 1.14 |
| 10/15 | 928 | 946 | 925 | 932 | +1.64% | 336,400 | 648億5681万 | +9.26% | 18.76 | 1.14 |
| 10/14 | 907 | 938 | 906 | 917 | +0.11% | 278,800 | 638億1298万 | +8.14% | 18.46 | 1.12 |
| 10/10 | 912 | 933 | 908 | 916 | -0.33% | 246,600 | 637億4339万 | +8.53% | 18.44 | 1.12 |
| 10/09 | 933 | 934 | 919 | 919 | -1.08% | 188,000 | 639億5215万 | +9.4% | 18.5 | 1.13 |
| 10/08 | 927 | 945 | 921 | 929 | -0.75% | 349,500 | 646億4804万 | +11.26% | 18.7 | 1.14 |
| 10/07 | 936 | 953 | 934 | 936 | +0.65% | 481,600 | 651億3516万 | +12.64% | 18.84 | 1.15 |
| 10/06 | 914 | 953 | 914 | 930 | +4.49% | 832,200 | 647億1763万 | +12.59% | 18.72 | 1.14 |
| 10/03 | 897 | 907 | 887 | 890 | -0.34% | 641,100 | 619億3408万 | +8.27% | 17.91 | 1.09 |
| 10/02 | 881 | 897 | 877 | 893 | +1.36% | 1,320,100 | 621億4284万 | +9.04% | 17.98 | 1.1 |
| 10/01 | 856 | 882 | 834 | 881 | +2.92% | 879,100 | 613億778万 | +7.97% | 17.73 | 1.08 |
| 09/30 | 830 | 863 | 813 | 856 | +2.27% | 401,600 | 595億6806万 | +5.16% | 17.23 | 1.05 |
