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 | 1,560 | 1,560 | 1,537 | 1,550 | -0.64% | 198,800 | 729億151万 | +2.24% | 13.94 | 1.29 |
| 02/26 | 1,570 | 1,579 | 1,551 | 1,560 | -1.89% | 286,100 | 733億7184万 | +3.17% | 14.03 | 1.29 |
| 02/25 | 1,580 | 1,599 | 1,566 | 1,590 | -0.38% | 416,400 | 747億8284万 | +5.44% | 14.3 | 1.32 |
| 02/24 | 1,603 | 1,608 | 1,586 | 1,596 | -0.25% | 605,000 | 750億6504万 | +6.26% | 14.35 | 1.32 |
| 02/23 | 1,610 | 1,613 | 1,597 | 1,600 | 0% | 268,800 | 752億5317万 | +7.17% | 14.39 | 1.33 |
| 02/20 | 1,589 | 1,602 | 1,565 | 1,600 | +1.2% | 450,800 | 752億5317万 | +7.89% | 14.39 | 1.33 |
| 02/19 | 1,581 | 1,606 | 1,566 | 1,581 | +0.96% | 471,300 | 743億5954万 | +7.26% | 14.22 | 1.31 |
| 02/18 | 1,560 | 1,576 | 1,541 | 1,566 | +1.36% | 320,900 | 736億5404万 | +6.75% | 14.08 | 1.3 |
| 02/17 | 1,540 | 1,554 | 1,521 | 1,545 | +0.32% | 236,600 | 726億6634万 | +5.6% | 13.89 | 1.28 |
| 02/16 | 1,522 | 1,562 | 1,515 | 1,540 | +3.29% | 448,800 | 724億3118万 | +5.41% | 13.85 | 1.28 |
| 02/13 | 1,508 | 1,508 | 1,486 | 1,491 | -1.13% | 374,500 | 701億2655万 | +1.84% | 13.41 | 1.24 |
| 02/12 | 1,530 | 1,532 | 1,500 | 1,508 | -0.72% | 415,400 | 709億2611万 | +3.01% | 13.56 | 1.25 |
| 02/10 | 1,486 | 1,521 | 1,478 | 1,519 | +1.95% | 345,800 | 714億4348万 | +3.69% | 13.66 | 1.26 |
| 02/09 | 1,498 | 1,504 | 1,480 | 1,490 | +0.4% | 198,000 | 700億7951万 | +1.71% | 13.4 | 1.24 |
| 02/06 | 1,467 | 1,500 | 1,467 | 1,484 | +2.63% | 402,100 | 697億9731万 | +1.16% | 13.35 | 1.23 |
| 02/05 | 1,460 | 1,466 | 1,442 | 1,446 | -1.16% | 274,300 | 680億1005万 | -1.63% | 13 | 1.2 |
| 02/04 | 1,453 | 1,474 | 1,453 | 1,463 | +0.55% | 201,700 | 688億962万 | -0.81% | 13.16 | 1.21 |
| 02/03 | 1,471 | 1,485 | 1,446 | 1,455 | -0.75% | 331,100 | 684億3335万 | -1.56% | 13.08 | 1.21 |
| 02/02 | 1,467 | 1,480 | 1,452 | 1,466 | -1.01% | 288,200 | 689億5072万 | -1.08% | 13.18 | 1.22 |
| 01/30 | 1,491 | 1,498 | 1,479 | 1,481 | +0.95% | 357,300 | 696億5621万 | -0.27% | 13.32 | 1.23 |
| 01/29 | 1,481 | 1,483 | 1,453 | 1,467 | -1.08% | 325,900 | 689億9775万 | -1.48% | 13.19 | 1.22 |
| 01/28 | 1,450 | 1,489 | 1,450 | 1,483 | +1.02% | 248,100 | 697億5028万 | -0.6% | 13.34 | 1.23 |
| 01/27 | 1,486 | 1,486 | 1,452 | 1,468 | -1.08% | 377,300 | 690億4478万 | -1.74% | 13.2 | 1.22 |
| 01/26 | 1,473 | 1,496 | 1,471 | 1,484 | +0.88% | 443,200 | 697億9731万 | -0.87% | 13.35 | 1.23 |
| 01/23 | 1,467 | 1,488 | 1,458 | 1,471 | +1.38% | 504,600 | 691億8588万 | -2.06% | 13.23 | 1.22 |
| 01/22 | 1,450 | 1,452 | 1,434 | 1,451 | +0.07% | 257,900 | 682億4522万 | -3.78% | 13.05 | 1.2 |
| 01/21 | 1,446 | 1,453 | 1,416 | 1,450 | +0.28% | 552,800 | 681億9818万 | -4.29% | 13.04 | 1.2 |
| 01/20 | 1,390 | 1,451 | 1,381 | 1,446 | +4.86% | 739,200 | 680億1005万 | -5.12% | 13 | 1.2 |
| 01/19 | 1,363 | 1,380 | 1,353 | 1,379 | +2.22% | 457,700 | 648億5882万 | -10.16% | 12.4 | 1.14 |
| 01/16 | 1,368 | 1,368 | 1,319 | 1,349 | -2.03% | 818,700 | 634億4783万 | -12.97% | 12.13 | 1.12 |
| 01/15 | 1,377 | 1,404 | 1,368 | 1,377 | -0.79% | 867,100 | 647億6476万 | -12.07% | 12.38 | 1.14 |
| 01/14 | 1,459 | 1,468 | 1,381 | 1,388 | -6.09% | 883,400 | 652億8212万 | -12.26% | 12.48 | 1.15 |
| 01/13 | 1,497 | 1,499 | 1,450 | 1,478 | -1.27% | 613,000 | 695億1511万 | -7.39% | 13.29 | 1.23 |
| 01/09 | 1,606 | 1,614 | 1,490 | 1,497 | -6.44% | 1,101,600 | 704億875万 | -6.73% | 13.46 | 1.24 |
| 01/08 | 1,551 | 1,611 | 1,551 | 1,600 | +6.03% | 1,077,000 | 752億5317万 | -0.87% | 14.39 | 1.33 |
| 01/07 | 1,505 | 1,516 | 1,491 | 1,509 | -0.33% | 389,100 | 709億7315万 | -6.74% | 13.57 | 1.25 |
| 01/06 | 1,517 | 1,534 | 1,510 | 1,514 | -0.53% | 366,200 | 712億831万 | -6.89% | 13.62 | 1.26 |
| 01/05 | 1,541 | 1,548 | 1,518 | 1,522 | -1.17% | 333,500 | 715億8458万 | -6.8% | 13.69 | 1.26 |
| 2014 |
| 12/30 | 1,564 | 1,569 | 1,538 | 1,540 | -1.35% | 183,300 | 724億3118万 | -5.98% | 13.85 | 1.28 |
| 12/29 | 1,571 | 1,574 | 1,537 | 1,561 | -0.19% | 309,500 | 734億1887万 | -4.88% | 14.04 | 1.3 |
| 12/26 | 1,551 | 1,571 | 1,546 | 1,564 | +0.9% | 104,800 | 735億5997万 | -4.75% | 14.06 | 1.3 |
| 12/25 | 1,566 | 1,567 | 1,547 | 1,550 | -0.64% | 121,100 | 729億151万 | -5.66% | 13.94 | 1.29 |
| 12/24 | 1,579 | 1,580 | 1,555 | 1,560 | +0.78% | 217,400 | 733億7184万 | -5.22% | 14.03 | 1.29 |
| 12/22 | 1,575 | 1,578 | 1,540 | 1,548 | -1.34% | 299,500 | 728億744万 | -5.95% | 13.92 | 1.28 |
| 12/19 | 1,580 | 1,597 | 1,558 | 1,569 | +1.62% | 237,700 | 737億9514万 | -4.91% | 14.11 | 1.3 |
| 12/18 | 1,585 | 1,588 | 1,541 | 1,544 | +0.46% | 304,100 | 726億1931万 | -6.54% | 13.88 | 1.28 |
| 12/17 | 1,532 | 1,555 | 1,524 | 1,537 | -0.32% | 275,000 | 722億9008万 | -7.13% | 13.82 | 1.28 |
| 12/16 | 1,583 | 1,587 | 1,538 | 1,542 | -3.63% | 374,000 | 725億2524万 | -7.05% | 13.87 | 1.28 |
| 12/15 | 1,612 | 1,641 | 1,600 | 1,600 | -1.84% | 233,100 | 752億5317万 | -3.85% | 14.39 | 1.33 |
| 12/12 | 1,622 | 1,644 | 1,620 | 1,630 | +0.06% | 324,100 | 766億6417万 | -2.22% | 14.66 | 1.35 |
| 12/11 | 1,620 | 1,635 | 1,601 | 1,629 | -1.57% | 451,900 | 766億1713万 | -2.4% | 14.65 | 1.35 |
| 12/10 | 1,685 | 1,693 | 1,648 | 1,655 | -4.06% | 415,300 | 778億4000万 | -1.08% | 14.88 | 1.37 |
| 12/09 | 1,745 | 1,762 | 1,721 | 1,725 | -2.04% | 626,000 | 811億3232万 | +2.86% | 15.51 | 1.43 |
| 12/08 | 1,768 | 1,785 | 1,752 | 1,761 | +0.23% | 270,700 | 828億2552万 | +5.13% | 15.84 | 1.46 |
| 12/05 | 1,760 | 1,779 | 1,732 | 1,757 | -0.73% | 373,100 | 826億3739万 | +5.27% | 15.8 | 1.46 |
| 12/04 | 1,740 | 1,779 | 1,737 | 1,770 | +1.9% | 478,900 | 832億4882万 | +6.31% | 15.92 | 1.47 |
| 12/03 | 1,728 | 1,749 | 1,719 | 1,737 | +2.06% | 515,600 | 816億9672万 | +4.7% | 15.62 | 1.44 |
| 12/02 | 1,708 | 1,730 | 1,682 | 1,702 | -1.79% | 609,100 | 800億5056万 | +2.84% | 15.31 | 1.41 |
| 12/01 | 1,715 | 1,743 | 1,702 | 1,733 | +2.54% | 953,400 | 815億859万 | +4.78% | 15.58 | 1.44 |
| 11/28 | 1,725 | 1,729 | 1,687 | 1,690 | -1.86% | 665,300 | 794億8616万 | +2.36% | 15.19 | 1.4 |
| 11/27 | 1,690 | 1,740 | 1,688 | 1,722 | +3.05% | 544,100 | 809億9122万 | +4.24% | 15.47 | 1.43 |
| 11/26 | 1,678 | 1,681 | 1,655 | 1,671 | +0.6% | 258,400 | 785億9253万 | +1.27% | 15.01 | 1.39 |
| 11/25 | 1,608 | 1,687 | 1,601 | 1,661 | +3.94% | 765,800 | 781億2220万 | +0.61% | 14.92 | 1.38 |
| 11/21 | 1,595 | 1,612 | 1,574 | 1,598 | +0.44% | 452,600 | 751億5910万 | -3.15% | 14.36 | 1.32 |
| 11/20 | 1,604 | 1,605 | 1,579 | 1,591 | -0.56% | 389,700 | 748億2987万 | -3.69% | 14.3 | 1.32 |
| 11/19 | 1,630 | 1,643 | 1,600 | 1,600 | -1.66% | 268,400 | 752億5317万 | -3.26% | 14.38 | 1.33 |
| 11/18 | 1,598 | 1,628 | 1,586 | 1,627 | +4.16% | 291,200 | 765億2307万 | -1.69% | 14.62 | 1.35 |
| 11/17 | 1,620 | 1,621 | 1,556 | 1,562 | -3.94% | 515,200 | 734億6591万 | -5.68% | 14.03 | 1.3 |
| 11/14 | 1,636 | 1,639 | 1,604 | 1,626 | +0.43% | 276,000 | 764億7603万 | -2.17% | 14.61 | 1.35 |
| 11/13 | 1,611 | 1,631 | 1,598 | 1,619 | -0.18% | 280,600 | 761億4680万 | -2.94% | 14.55 | 1.34 |
| 11/12 | 1,653 | 1,661 | 1,620 | 1,622 | -1.52% | 322,500 | 762億8790万 | -3.11% | 14.57 | 1.34 |
| 11/11 | 1,673 | 1,678 | 1,646 | 1,647 | -0.72% | 199,100 | 774億6373万 | -1.85% | 14.8 | 1.37 |
| 11/10 | 1,673 | 1,673 | 1,641 | 1,659 | -1.66% | 228,200 | 780億2813万 | -1.31% | 14.91 | 1.38 |
| 11/07 | 1,695 | 1,711 | 1,675 | 1,687 | +0.12% | 267,400 | 793億4506万 | +0.48% | 15.16 | 1.4 |
| 11/06 | 1,727 | 1,731 | 1,670 | 1,685 | -1.63% | 301,800 | 792億5099万 | +0.42% | 15.14 | 1.4 |
| 11/05 | 1,731 | 1,738 | 1,703 | 1,713 | -2.17% | 442,500 | 805億6792万 | +2.27% | 15.39 | 1.42 |
| 11/04 | 1,867 | 1,885 | 1,742 | 1,751 | +4.54% | 563,500 | 823億5519万 | +4.79% | 15.73 | 1.45 |
| 10/31 | 1,639 | 1,679 | 1,639 | 1,675 | +2.89% | 414,000 | 787億8066万 | +0.54% | 15.05 | 1.39 |
| 10/30 | 1,667 | 1,668 | 1,626 | 1,628 | -1.15% | 203,200 | 765億7010万 | -2.1% | 14.63 | 1.35 |
| 10/29 | 1,648 | 1,675 | 1,640 | 1,647 | +1.29% | 273,700 | 774億6373万 | -0.78% | 14.8 | 1.37 |
| 10/28 | 1,626 | 1,649 | 1,607 | 1,626 | -1.03% | 337,200 | 764億7603万 | -1.87% | 14.61 | 1.35 |
| 10/27 | 1,688 | 1,688 | 1,637 | 1,643 | -1.14% | 338,800 | 772億7560万 | -0.67% | 14.76 | 1.36 |
| 10/24 | 1,690 | 1,696 | 1,652 | 1,662 | -0.66% | 359,100 | 781億6923万 | +0.73% | 14.93 | 1.38 |
| 10/23 | 1,690 | 1,692 | 1,659 | 1,673 | -1.82% | 239,700 | 786億8660万 | +1.7% | 15.03 | 1.39 |
| 10/22 | 1,683 | 1,709 | 1,674 | 1,704 | +2.47% | 254,400 | 801億4463万 | +3.9% | 15.31 | 1.41 |
| 10/21 | 1,712 | 1,713 | 1,653 | 1,663 | -2.06% | 335,800 | 782億1626万 | +1.77% | 14.94 | 1.38 |
| 10/20 | 1,716 | 1,721 | 1,683 | 1,698 | +2.54% | 452,500 | 798億6243万 | +4.24% | 15.26 | 1.41 |
| 10/17 | 1,666 | 1,720 | 1,647 | 1,656 | +1.85% | 694,000 | 778億8703万 | +2.1% | 14.88 | 1.37 |
| 10/16 | 1,626 | 1,661 | 1,618 | 1,626 | -1.75% | 425,600 | 764億7603万 | +0.62% | 14.61 | 1.35 |
| 10/15 | 1,625 | 1,662 | 1,625 | 1,655 | +2.41% | 289,800 | 778億4000万 | +2.73% | 14.87 | 1.37 |
| 10/14 | 1,600 | 1,635 | 1,587 | 1,616 | -1.88% | 458,600 | 760億570万 | +0.75% | 14.52 | 1.34 |
| 10/10 | 1,665 | 1,695 | 1,642 | 1,647 | -4.13% | 689,600 | 774億6373万 | +2.94% | 14.8 | 1.37 |
| 10/09 | 1,781 | 1,807 | 1,712 | 1,718 | -3.54% | 698,700 | 808億309万 | +7.71% | 15.44 | 1.42 |
| 10/08 | 1,721 | 1,792 | 1,720 | 1,781 | +1.14% | 772,600 | 837億6618万 | +12.3% | 16 | 1.48 |
| 10/07 | 1,739 | 1,806 | 1,717 | 1,761 | +1.44% | 744,700 | 828億2552万 | +11.81% | 15.82 | 1.46 |
| 10/06 | 1,748 | 1,749 | 1,665 | 1,736 | +1.22% | 902,900 | 816億4969万 | +11.07% | 15.6 | 1.44 |
| 10/03 | 1,614 | 1,723 | 1,614 | 1,715 | +7.12% | 969,700 | 806億6199万 | +10.79% | 15.41 | 1.42 |
| 10/02 | 1,642 | 1,642 | 1,580 | 1,601 | -3.79% | 452,200 | 753億20万 | +4.44% | 14.39 | 1.33 |
| 10/01 | 1,680 | 1,699 | 1,652 | 1,664 | +3.16% | 1,036,700 | 782億6330万 | +9.11% | 14.95 | 1.38 |
| 09/30 | 1,627 | 1,645 | 1,590 | 1,613 | -0.86% | 344,400 | 758億6460万 | +6.54% | 14.49 | 1.34 |
