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 | 934 | 950 | 934 | 934 | 0% | 36,000 | 422億5163万 | -2.61% | 887.41 | 0.53 |
| 02/26 | 940 | 946 | 920 | 934 | +0.11% | 35,000 | 422億5163万 | -2.51% | 887.41 | 0.53 |
| 02/25 | 945 | 945 | 931 | 933 | -1.37% | 28,000 | 422億639万 | -2.61% | 886.46 | 0.53 |
| 02/24 | 961 | 965 | 941 | 946 | -2.57% | 71,000 | 427億9448万 | -1.25% | 898.81 | 0.54 |
| 02/23 | 976 | 976 | 967 | 971 | -0.61% | 58,000 | 439億2541万 | +1.57% | 922.56 | 0.55 |
| 02/20 | 979 | 979 | 972 | 977 | +0.21% | 34,000 | 441億9683万 | +2.52% | 928.31 | 0.56 |
| 02/19 | 972 | 980 | 969 | 975 | +0.41% | 47,000 | 441億636万 | +2.63% | 926.41 | 0.56 |
| 02/18 | 970 | 980 | 966 | 971 | -0.92% | 147,000 | 439億2541万 | +2.53% | 922.61 | 0.55 |
| 02/17 | 985 | 990 | 978 | 980 | -0.91% | 228,000 | 443億3255万 | +3.81% | 931.16 | 0.56 |
| 02/16 | 980 | 990 | 979 | 989 | +1.02% | 54,000 | 447億3968万 | +5.1% | 939.71 | 0.56 |
| 02/13 | 974 | 986 | 974 | 979 | +0.93% | 38,000 | 442億8731万 | +4.48% | 930.21 | 0.56 |
| 02/12 | 980 | 989 | 970 | 970 | -0.31% | 39,000 | 438億8017万 | +3.85% | 921.66 | 0.55 |
| 02/10 | 970 | 974 | 969 | 973 | +0.31% | 21,000 | 440億1588万 | +4.4% | 924.51 | 0.55 |
| 02/09 | 964 | 970 | 964 | 970 | +0.62% | 15,000 | 438億8017万 | +4.3% | 921.66 | 0.55 |
| 02/06 | 970 | 970 | 960 | 964 | -0.21% | 25,000 | 436億875万 | +3.88% | 915.96 | 0.55 |
| 02/05 | 963 | 970 | 963 | 966 | +0.31% | 11,000 | 436億9922万 | +4.32% | 917.86 | 0.55 |
| 02/04 | 951 | 970 | 951 | 963 | +1.58% | 26,000 | 435億6351万 | +4.11% | 915.01 | 0.55 |
| 02/03 | 977 | 977 | 948 | 948 | -2.17% | 32,000 | 428億8495万 | +2.71% | 900.76 | 0.54 |
| 02/02 | 954 | 970 | 946 | 969 | +0.83% | 38,000 | 438億3494万 | +5.1% | 920.71 | 0.55 |
| 01/30 | 948 | 961 | 947 | 961 | +1.37% | 25,000 | 434億7304万 | +4.46% | 913.11 | 0.55 |
| 01/29 | 955 | 965 | 945 | 948 | -1.35% | 26,000 | 428億8495万 | +3.16% | 900.76 | 0.54 |
| 01/28 | 937 | 965 | 937 | 961 | +2.45% | 32,000 | 434億7304万 | +4.68% | 913.11 | 0.55 |
| 01/27 | 930 | 938 | 925 | 938 | +0.86% | 7,000 | 424億3258万 | +2.51% | 891.26 | 0.53 |
| 01/26 | 922 | 930 | 920 | 930 | +0.54% | 26,000 | 420億7068万 | +1.86% | 883.65 | 0.53 |
| 01/23 | 913 | 925 | 913 | 925 | +1.09% | 6,000 | 418億4449万 | +1.43% | 878.9 | 0.53 |
| 01/22 | 928 | 928 | 915 | 915 | -0.76% | 9,000 | 413億9212万 | +0.33% | 869.4 | 0.52 |
| 01/21 | 932 | 948 | 922 | 922 | -1.07% | 41,000 | 417億878万 | +0.99% | 876.05 | 0.53 |
| 01/20 | 918 | 932 | 913 | 932 | +3.21% | 23,000 | 421億6116万 | +1.97% | 885.55 | 0.53 |
| 01/19 | 907 | 910 | 902 | 903 | +1.23% | 21,000 | 408億4927万 | -1.31% | 858 | 0.51 |
| 01/16 | 899 | 900 | 892 | 892 | -1.11% | 15,000 | 403億5166万 | -2.73% | 847.55 | 0.51 |
| 01/15 | 899 | 902 | 899 | 902 | +0.33% | 5,000 | 408億404万 | -1.85% | 857.05 | 0.51 |
| 01/14 | 899 | 901 | 899 | 899 | -0.44% | 10,000 | 406億6833万 | -2.49% | 854.2 | 0.51 |
| 01/13 | 903 | 904 | 898 | 903 | 0% | 29,000 | 408億4927万 | -2.27% | 858 | 0.51 |
| 01/09 | 898 | 904 | 898 | 903 | +0.22% | 18,000 | 408億4927万 | -2.59% | 858 | 0.51 |
| 01/08 | 904 | 913 | 900 | 901 | -0.22% | 15,000 | 407億5880万 | -3.01% | 856.1 | 0.51 |
| 01/07 | 902 | 908 | 902 | 903 | +0.11% | 10,000 | 408億4927万 | -3.01% | 858 | 0.51 |
| 01/06 | 919 | 919 | 902 | 902 | -1.85% | 35,000 | 408億404万 | -3.32% | 857.05 | 0.51 |
| 01/05 | 924 | 928 | 919 | 919 | -0.54% | 19,000 | 415億7307万 | -1.82% | 873.2 | 0.52 |
| 2014 |
| 12/30 | 938 | 938 | 923 | 924 | +0.11% | 22,000 | 417億9926万 | -1.49% | 877.95 | 0.53 |
| 12/29 | 924 | 927 | 922 | 923 | -0.43% | 22,000 | 417億5402万 | -1.81% | 877 | 0.53 |
| 12/26 | 919 | 929 | 919 | 927 | +0.87% | 11,000 | 419億3497万 | -1.59% | 880.8 | 0.53 |
| 12/25 | 928 | 935 | 918 | 919 | -1.18% | 23,000 | 415億7307万 | -2.65% | 873.2 | 0.52 |
| 12/24 | 937 | 949 | 930 | 930 | +0.32% | 16,000 | 420億7068万 | -1.8% | 883.65 | 0.53 |
| 12/22 | 937 | 944 | 927 | 927 | -0.64% | 47,000 | 419億3497万 | -2.32% | 880.8 | 0.53 |
| 12/19 | 924 | 935 | 911 | 933 | +1.74% | 31,000 | 422億639万 | -1.89% | 886.51 | 0.53 |
| 12/18 | 918 | 925 | 910 | 917 | +3.03% | 17,000 | 414億8260万 | -3.88% | 871.3 | 0.52 |
| 12/17 | 886 | 920 | 886 | 890 | +0.56% | 50,000 | 402億6119万 | -6.9% | 845.65 | 0.51 |
| 12/16 | 903 | 905 | 885 | 885 | -2.96% | 41,000 | 400億3500万 | -7.72% | 840.9 | 0.5 |
| 12/15 | 920 | 922 | 908 | 912 | -1.83% | 30,000 | 412億5641万 | -5.3% | 866.55 | 0.52 |
| 12/12 | 928 | 940 | 928 | 929 | -0.96% | 57,000 | 420億2544万 | -3.63% | 882.7 | 0.53 |
| 12/11 | 950 | 951 | 936 | 938 | +0.32% | 21,000 | 424億3258万 | -2.8% | 891.26 | 0.53 |
| 12/10 | 946 | 958 | 935 | 935 | -2.5% | 31,000 | 422億9687万 | -3.11% | 888.41 | 0.53 |
| 12/09 | 966 | 967 | 955 | 959 | -0.21% | 4,000 | 433億8256万 | -0.52% | 911.21 | 0.55 |
| 12/08 | 951 | 973 | 948 | 961 | +1.59% | 26,000 | 434億7304万 | -0.21% | 913.11 | 0.55 |
| 12/05 | 955 | 956 | 941 | 946 | -1.36% | 14,000 | 427億9448万 | -1.56% | 898.86 | 0.54 |
| 12/04 | 958 | 968 | 954 | 959 | +0.21% | 13,000 | 433億8256万 | 0% | 911.21 | 0.55 |
| 12/03 | 965 | 965 | 957 | 957 | -1.75% | 20,000 | 432億9209万 | +0.21% | 909.31 | 0.55 |
| 12/02 | 949 | 974 | 949 | 974 | +2.63% | 28,000 | 440億6112万 | +2.31% | 925.46 | 0.56 |
| 12/01 | 945 | 961 | 945 | 949 | -0.52% | 24,000 | 429億3019万 | +0.11% | 901.71 | 0.54 |
| 11/28 | 962 | 966 | 945 | 954 | -0.83% | 33,000 | 431億5638万 | +0.95% | 906.46 | 0.54 |
| 11/27 | 965 | 989 | 962 | 962 | -0.31% | 22,000 | 435億1827万 | +2.12% | 914.06 | 0.55 |
| 11/26 | 967 | 970 | 965 | 965 | +0.21% | 16,000 | 436億5399万 | +2.88% | 916.91 | 0.55 |
| 11/25 | 998 | 998 | 963 | 963 | -2.92% | 28,000 | 435億6351万 | +2.99% | 915.01 | 0.55 |
| 11/21 | 978 | 1,012 | 978 | 992 | +1.64% | 100,000 | 448億7539万 | +6.67% | 942.56 | 0.57 |
| 11/20 | 970 | 980 | 970 | 976 | +0.62% | 21,000 | 441億5160万 | +5.4% | 927.41 | 0.56 |
| 11/19 | 977 | 987 | 963 | 970 | -1.72% | 24,000 | 438億8017万 | +5.21% | 921.71 | 0.55 |
| 11/18 | 981 | 987 | 970 | 987 | +0.61% | 21,000 | 446億4921万 | +7.52% | 937.86 | 0.56 |
| 11/17 | 996 | 996 | 973 | 981 | -0.91% | 16,000 | 443億7778万 | +7.21% | 932.16 | 0.56 |
| 11/14 | 1,000 | 1,000 | 986 | 990 | +0.2% | 26,000 | 447億8492万 | +8.43% | 940.71 | 0.56 |
| 11/13 | 958 | 992 | 958 | 988 | +1.96% | 21,000 | 446億9444万 | +8.45% | 938.81 | 0.56 |
| 11/12 | 970 | 980 | 967 | 969 | -0.21% | 22,000 | 438億3494万 | +6.48% | 920.76 | 0.55 |
| 11/11 | 976 | 976 | 964 | 971 | -0.72% | 13,000 | 439億2541万 | +6.82% | 922.66 | 0.55 |
| 11/10 | 956 | 984 | 956 | 978 | +2.3% | 60,000 | 442億4207万 | +7.59% | 929.31 | 0.56 |
| 11/07 | 947 | 957 | 941 | 956 | +2.25% | 33,000 | 432億4685万 | +5.29% | 908.4 | 0.55 |
| 11/06 | 929 | 943 | 929 | 935 | -0.32% | 23,000 | 422億9687万 | +2.86% | 888.45 | 0.53 |
| 11/05 | 938 | 945 | 929 | 938 | +1.63% | 60,000 | 424億3258万 | +2.85% | 891.3 | 0.53 |
| 11/04 | 950 | 950 | 921 | 923 | -0.65% | 52,000 | 417億5402万 | +1.1% | 877.05 | 0.53 |
| 10/31 | 905 | 932 | 905 | 929 | +2.99% | 57,000 | 420億2544万 | +1.42% | 882.75 | 0.53 |
| 10/30 | 893 | 904 | 893 | 902 | -0.11% | 24,000 | 408億404万 | -1.85% | 857.09 | 0.51 |
| 10/29 | 874 | 903 | 874 | 903 | +3.79% | 24,000 | 408億4927万 | -2.17% | 858.04 | 0.51 |
| 10/28 | 874 | 874 | 870 | 870 | -0.68% | 6,000 | 393億5644万 | -6.05% | 826.69 | 0.5 |
| 10/27 | 888 | 888 | 876 | 876 | 0% | 19,000 | 396億2787万 | -5.81% | 832.39 | 0.5 |
| 10/24 | 865 | 878 | 865 | 876 | +0.46% | 15,000 | 396億2787万 | -6.21% | 832.39 | 0.5 |
| 10/23 | 870 | 876 | 864 | 872 | -0.8% | 13,000 | 394億4692万 | -6.94% | 828.59 | 0.5 |
| 10/22 | 866 | 881 | 866 | 879 | +2.33% | 14,000 | 397億6358万 | -6.59% | 835.24 | 0.5 |
| 10/21 | 893 | 905 | 858 | 859 | -3.81% | 57,000 | 388億5883万 | -9.1% | 816.23 | 0.49 |
| 10/20 | 864 | 895 | 864 | 893 | +5.31% | 20,000 | 403億9690万 | -6% | 848.54 | 0.51 |
| 10/17 | 873 | 873 | 848 | 848 | -2.97% | 24,000 | 383億6122万 | -11.11% | 805.78 | 0.48 |
| 10/16 | 878 | 883 | 869 | 874 | -1.58% | 32,000 | 395億3739万 | -8.96% | 830.49 | 0.5 |
| 10/15 | 892 | 897 | 883 | 888 | +1.25% | 14,000 | 401億7071万 | -7.88% | 843.79 | 0.51 |
| 10/14 | 889 | 893 | 875 | 877 | -2.66% | 36,000 | 396億7310万 | -9.4% | 833.34 | 0.5 |
| 10/10 | 915 | 915 | 896 | 901 | -2.8% | 48,000 | 407億5880万 | -7.4% | 856.14 | 0.51 |
| 10/09 | 934 | 935 | 927 | 927 | -1.8% | 19,000 | 419億3497万 | -5.12% | 880.85 | 0.53 |
| 10/08 | 946 | 946 | 933 | 944 | -0.74% | 33,000 | 427億400万 | -3.58% | 897 | 0.54 |
| 10/07 | 949 | 968 | 949 | 951 | -1.25% | 38,000 | 430億2066万 | -3.06% | 903.65 | 0.54 |
| 10/06 | 973 | 973 | 962 | 963 | +0.21% | 11,000 | 435億6351万 | -2.03% | 915.06 | 0.55 |
| 10/03 | 959 | 964 | 953 | 961 | +0.42% | 21,000 | 434億7304万 | -2.34% | 913.16 | 0.55 |
| 10/02 | 974 | 986 | 957 | 957 | -3.24% | 47,000 | 432億9209万 | -2.84% | 909.35 | 0.55 |
| 10/01 | 982 | 997 | 982 | 989 | +0.1% | 23,000 | 447億3968万 | +0.2% | 939.76 | 0.56 |
| 09/30 | 980 | 995 | 980 | 988 | +0.61% | 26,000 | 446億9444万 | +0.1% | 938.81 | 0.56 |
