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 | 1,788 | 1,815 | 1,766 | 1,797 | +0.96% | 131,400 | 957億6148万 | -2.6% | 73.01 | 5.3 |
| 02/26 | 1,780 | 1,794 | 1,768 | 1,780 | +0.34% | 82,200 | 948億5555万 | -3.42% | 72.32 | 5.25 |
| 02/25 | 1,815 | 1,824 | 1,765 | 1,774 | -1.93% | 158,100 | 945億3582万 | -3.74% | 72.07 | 5.24 |
| 02/24 | 1,801 | 1,858 | 1,800 | 1,809 | +1.17% | 243,000 | 964億95万 | -1.63% | 73.49 | 5.34 |
| 02/23 | 1,809 | 1,820 | 1,771 | 1,788 | -1.27% | 162,600 | 952億8187万 | -2.45% | 72.64 | 5.28 |
| 02/20 | 1,865 | 1,865 | 1,792 | 1,811 | -2.37% | 164,200 | 965億753万 | -0.82% | 73.58 | 5.35 |
| 02/19 | 1,885 | 1,896 | 1,848 | 1,855 | -1.33% | 125,800 | 988億5228万 | +1.92% | 75.36 | 5.48 |
| 02/18 | 1,799 | 1,900 | 1,796 | 1,880 | +5.32% | 185,400 | 1001億8452万 | +3.81% | 76.38 | 5.55 |
| 02/17 | 1,774 | 1,793 | 1,771 | 1,785 | +0.28% | 87,300 | 951億2200万 | -1% | 72.52 | 5.27 |
| 02/16 | 1,840 | 1,843 | 1,773 | 1,780 | -3.26% | 173,800 | 948億5555万 | -0.95% | 72.32 | 5.25 |
| 02/13 | 1,877 | 1,899 | 1,836 | 1,840 | -1.97% | 139,400 | 980億5293万 | +2.97% | 74.75 | 5.43 |
| 02/12 | 1,843 | 1,887 | 1,825 | 1,877 | +2.79% | 201,200 | 1000億2465万 | +5.81% | 76.26 | 5.54 |
| 02/10 | 1,782 | 1,847 | 1,780 | 1,826 | +2.87% | 217,900 | 973億688万 | +3.69% | 74.19 | 5.39 |
| 02/09 | 1,805 | 1,811 | 1,762 | 1,775 | -0.84% | 100,200 | 945億8911万 | +1.37% | 72.11 | 5.24 |
| 02/06 | 1,840 | 1,844 | 1,784 | 1,790 | -2.88% | 160,100 | 953億8845万 | +2.58% | 72.72 | 5.28 |
| 02/05 | 1,863 | 1,872 | 1,841 | 1,843 | -1.92% | 72,200 | 982億1280万 | +6.04% | 74.88 | 5.44 |
| 02/04 | 1,839 | 1,887 | 1,831 | 1,879 | +2.62% | 134,400 | 1001億3123万 | +8.68% | 76.34 | 5.55 |
| 02/03 | 1,904 | 1,912 | 1,826 | 1,831 | -4.24% | 209,100 | 975億7333万 | +6.64% | 74.39 | 5.4 |
| 02/02 | 1,970 | 1,971 | 1,911 | 1,912 | -2.4% | 119,200 | 1018億8979万 | +12.01% | 77.68 | 5.64 |
| 01/30 | 1,971 | 2,000 | 1,950 | 1,959 | +1.35% | 145,100 | 1043億9440万 | +15.71% | 79.59 | 5.78 |
| 01/29 | 1,951 | 2,006 | 1,930 | 1,933 | -1.93% | 165,200 | 1030億887万 | +15.06% | 78.53 | 5.71 |
| 01/28 | 1,918 | 1,988 | 1,909 | 1,971 | +2.44% | 162,400 | 1050億3388万 | +18.24% | 80.08 | 5.82 |
| 01/27 | 1,857 | 1,925 | 1,851 | 1,924 | +3.61% | 187,500 | 1025億2926万 | +16.54% | 78.17 | 5.68 |
| 01/26 | 1,829 | 1,857 | 1,820 | 1,857 | +0.81% | 107,400 | 989億5886万 | +13.44% | 75.44 | 5.48 |
| 01/23 | 1,788 | 1,857 | 1,782 | 1,842 | +4.48% | 250,000 | 981億5951万 | +13.14% | 74.84 | 5.44 |
| 01/22 | 1,773 | 1,790 | 1,742 | 1,763 | -0.56% | 147,400 | 939億4963万 | +8.83% | 71.63 | 5.2 |
| 01/21 | 1,688 | 1,776 | 1,678 | 1,773 | +6.36% | 327,700 | 944億8253万 | +9.78% | 72.03 | 5.23 |
| 01/20 | 1,656 | 1,673 | 1,640 | 1,667 | +0.66% | 95,900 | 888億3382万 | +3.67% | 67.73 | 4.92 |
| 01/19 | 1,650 | 1,667 | 1,614 | 1,656 | +1.6% | 121,500 | 882億4764万 | +3.05% | 67.28 | 4.89 |
| 01/16 | 1,637 | 1,639 | 1,581 | 1,630 | -1.69% | 96,500 | 868億6211万 | +1.43% | 66.22 | 4.81 |
| 01/15 | 1,646 | 1,668 | 1,624 | 1,658 | +1.34% | 119,900 | 883億5422万 | +3.11% | 67.36 | 4.89 |
| 01/14 | 1,652 | 1,675 | 1,632 | 1,636 | -1.62% | 128,600 | 871億8185万 | +1.68% | 66.47 | 4.83 |
| 01/13 | 1,640 | 1,671 | 1,620 | 1,663 | +1.4% | 180,900 | 886億2067万 | +3.16% | 67.56 | 4.91 |
| 01/09 | 1,581 | 1,684 | 1,575 | 1,640 | +6.42% | 253,000 | 873億9500万 | +1.55% | 66.63 | 4.84 |
| 01/08 | 1,513 | 1,555 | 1,510 | 1,541 | +1.85% | 49,100 | 821億1933万 | -4.94% | 62.61 | 4.55 |
| 01/07 | 1,501 | 1,552 | 1,501 | 1,513 | -1.24% | 82,500 | 806億2722万 | -7.12% | 61.47 | 4.47 |
| 01/06 | 1,578 | 1,587 | 1,528 | 1,532 | -3.83% | 111,300 | 816億3972万 | -6.3% | 62.24 | 4.52 |
| 01/05 | 1,609 | 1,609 | 1,584 | 1,593 | -0.99% | 45,700 | 848億9039万 | -2.87% | 64.72 | 4.7 |
| 2014 |
| 12/30 | 1,647 | 1,647 | 1,607 | 1,609 | -1.35% | 63,100 | 857億4303万 | -2.01% | 65.37 | 4.75 |
| 12/29 | 1,631 | 1,651 | 1,614 | 1,631 | +1.05% | 70,500 | 869億1540万 | -0.73% | 66.26 | 4.81 |
| 12/26 | 1,561 | 1,618 | 1,560 | 1,614 | +2.93% | 65,000 | 860億947万 | -1.71% | 65.57 | 4.76 |
| 12/25 | 1,586 | 1,608 | 1,563 | 1,568 | -1.13% | 72,900 | 835億5815万 | -4.51% | 63.7 | 4.63 |
| 12/24 | 1,610 | 1,610 | 1,561 | 1,586 | +0.51% | 102,600 | 845億1736万 | -3.59% | 64.43 | 4.68 |
| 12/22 | 1,620 | 1,620 | 1,570 | 1,578 | -2.59% | 128,500 | 840億9105万 | -4.13% | 64.11 | 4.66 |
| 12/19 | 1,650 | 1,658 | 1,616 | 1,620 | +0.06% | 98,600 | 863億2921万 | -1.7% | 65.82 | 4.78 |
| 12/18 | 1,610 | 1,635 | 1,589 | 1,619 | +4.05% | 101,700 | 862億7592万 | -1.7% | 65.78 | 4.78 |
| 12/17 | 1,566 | 1,594 | 1,548 | 1,556 | -1.71% | 81,600 | 829億1867万 | -5.41% | 63.22 | 4.59 |
| 12/16 | 1,602 | 1,621 | 1,565 | 1,583 | -3.3% | 105,000 | 843億5750万 | -3.71% | 64.31 | 4.67 |
| 12/15 | 1,635 | 1,661 | 1,621 | 1,637 | +0.06% | 87,100 | 872億3514万 | -0.3% | 66.51 | 4.83 |
| 12/12 | 1,602 | 1,658 | 1,602 | 1,636 | +0.49% | 137,500 | 871億8185万 | -0.06% | 66.47 | 4.83 |
| 12/11 | 1,587 | 1,655 | 1,580 | 1,628 | +0.74% | 111,500 | 867億5553万 | -0.25% | 66.14 | 4.81 |
| 12/10 | 1,619 | 1,642 | 1,602 | 1,616 | -0.62% | 88,300 | 861億1605万 | -0.92% | 65.65 | 4.77 |
| 12/09 | 1,646 | 1,661 | 1,623 | 1,626 | -1.57% | 54,700 | 866億4895万 | -0.31% | 66.06 | 4.8 |
| 12/08 | 1,671 | 1,685 | 1,622 | 1,652 | -0.9% | 100,100 | 880億3448万 | +1.54% | 67.12 | 4.88 |
| 12/05 | 1,675 | 1,677 | 1,644 | 1,667 | -0.66% | 125,300 | 888億3382万 | +2.9% | 67.73 | 4.92 |
| 12/04 | 1,702 | 1,712 | 1,671 | 1,678 | -1.41% | 112,700 | 894億2001万 | +4.09% | 68.17 | 4.95 |
| 12/03 | 1,772 | 1,777 | 1,694 | 1,702 | -2.46% | 172,000 | 906億9896万 | +6.18% | 69.15 | 5.02 |
| 12/02 | 1,785 | 1,791 | 1,716 | 1,745 | -3.22% | 175,400 | 929億9042万 | +9.61% | 70.89 | 5.15 |
| 12/01 | 1,750 | 1,825 | 1,750 | 1,803 | +3.38% | 193,100 | 960億8122万 | +14.26% | 73.25 | 5.32 |
| 11/28 | 1,664 | 1,745 | 1,664 | 1,744 | +5.12% | 178,800 | 929億3713万 | +11.65% | 70.85 | 5.15 |
| 11/27 | 1,656 | 1,745 | 1,636 | 1,659 | +0.73% | 212,000 | 884億751万 | +7.17% | 67.4 | 4.9 |
| 11/26 | 1,642 | 1,669 | 1,620 | 1,647 | +0.24% | 89,900 | 877億6803万 | +7.58% | 66.91 | 4.86 |
| 11/25 | 1,680 | 1,680 | 1,630 | 1,643 | +0.18% | 118,000 | 875億5487万 | +8.38% | 66.75 | 4.85 |
| 11/21 | 1,600 | 1,648 | 1,600 | 1,640 | +2.44% | 164,900 | 873億9500万 | +9.48% | 66.63 | 4.84 |
| 11/20 | 1,620 | 1,641 | 1,600 | 1,601 | -1.05% | 91,700 | 853億1671万 | +8.03% | 65.04 | 4.73 |
| 11/19 | 1,650 | 1,684 | 1,618 | 1,618 | -0.92% | 110,300 | 862億2263万 | +10.22% | 65.73 | 4.78 |
| 11/18 | 1,600 | 1,648 | 1,592 | 1,633 | +1.55% | 87,200 | 870億2198万 | +12.47% | 66.34 | 4.82 |
| 11/17 | 1,611 | 1,645 | 1,591 | 1,608 | -2.25% | 156,200 | 856億8974万 | +11.9% | 65.33 | 4.75 |
| 11/14 | 1,616 | 1,649 | 1,592 | 1,645 | +3.79% | 191,600 | 876億6145万 | +15.44% | 66.83 | 4.86 |
| 11/13 | 1,569 | 1,594 | 1,547 | 1,585 | +0.83% | 107,500 | 844億6407万 | +12.17% | 64.39 | 4.68 |
| 11/12 | 1,554 | 1,615 | 1,536 | 1,572 | +2.54% | 148,600 | 837億7131万 | +11.97% | 63.87 | 4.64 |
| 11/11 | 1,530 | 1,550 | 1,507 | 1,533 | +0.26% | 89,200 | 816億9301万 | +9.74% | 62.28 | 4.52 |
| 11/10 | 1,495 | 1,535 | 1,481 | 1,529 | +1.53% | 96,500 | 814億7985万 | +10% | 62.12 | 4.51 |
| 11/07 | 1,500 | 1,537 | 1,483 | 1,506 | -1.05% | 159,400 | 802億5419万 | +8.89% | 61.18 | 4.45 |
| 11/06 | 1,584 | 1,600 | 1,520 | 1,522 | -4.22% | 129,500 | 811億683万 | +10.37% | 61.83 | 4.49 |
| 11/05 | 1,623 | 1,634 | 1,560 | 1,589 | -2.16% | 173,300 | 846億7723万 | +15.82% | 64.56 | 4.69 |
| 11/04 | 1,687 | 1,900 | 1,602 | 1,624 | +5.32% | 382,200 | 865億4237万 | +19.15% | 65.98 | 4.79 |
| 10/31 | 1,470 | 1,550 | 1,466 | 1,542 | +6.05% | 231,400 | 821億7262万 | +14.05% | 62.65 | 4.55 |
| 10/30 | 1,470 | 1,482 | 1,454 | 1,454 | -1.22% | 88,300 | 774億8313万 | +8.35% | 59.07 | 4.29 |
| 10/29 | 1,455 | 1,489 | 1,454 | 1,472 | +1.59% | 121,200 | 784億4235万 | +10.26% | 59.8 | 4.34 |
| 10/28 | 1,424 | 1,464 | 1,419 | 1,449 | +1.61% | 124,600 | 772億1668万 | +9.28% | 58.87 | 4.28 |
| 10/27 | 1,425 | 1,439 | 1,401 | 1,426 | +1.42% | 111,600 | 759億9102万 | +8.11% | 57.93 | 4.21 |
| 10/24 | 1,430 | 1,430 | 1,390 | 1,406 | +0.36% | 80,200 | 749億2523万 | +7.25% | 57.12 | 4.15 |
| 10/23 | 1,365 | 1,419 | 1,353 | 1,401 | +1.16% | 228,100 | 746億5878万 | +7.52% | 56.92 | 4.14 |
| 10/22 | 1,315 | 1,394 | 1,289 | 1,385 | +10.36% | 378,200 | 738億615万 | +6.95% | 56.27 | 4.09 |
| 10/21 | 1,255 | 1,264 | 1,239 | 1,255 | -0.87% | 110,300 | 668億7849万 | -2.49% | 50.99 | 3.7 |
| 10/20 | 1,240 | 1,275 | 1,231 | 1,266 | +5.59% | 96,100 | 674億6468万 | -1.48% | 51.43 | 3.74 |
| 10/17 | 1,239 | 1,245 | 1,187 | 1,199 | -1.64% | 160,900 | 638億9427万 | -6.55% | 48.71 | 3.54 |
| 10/16 | 1,233 | 1,255 | 1,214 | 1,219 | -3.48% | 120,500 | 649億6007万 | -5.06% | 49.52 | 3.6 |
| 10/15 | 1,241 | 1,270 | 1,210 | 1,263 | +2.93% | 189,400 | 673億481万 | -1.56% | 51.31 | 3.73 |
| 10/14 | 1,235 | 1,248 | 1,220 | 1,227 | -2.15% | 199,800 | 653億8638万 | -4.14% | 49.85 | 3.62 |
| 10/10 | 1,258 | 1,294 | 1,190 | 1,254 | -4.2% | 686,600 | 668億2520万 | -1.95% | 50.95 | 3.7 |
| 10/09 | 1,337 | 1,346 | 1,305 | 1,309 | -1.65% | 151,900 | 697億5613万 | +2.43% | 53.18 | 3.86 |
| 10/08 | 1,335 | 1,357 | 1,314 | 1,331 | -2.13% | 158,600 | 709億2851万 | +4.47% | 54.07 | 3.93 |
| 10/07 | 1,409 | 1,413 | 1,359 | 1,360 | -3.27% | 133,700 | 724億7391万 | +7.17% | 55.25 | 4.01 |
| 10/06 | 1,378 | 1,418 | 1,377 | 1,406 | +4.3% | 93,800 | 749億2523万 | +11.41% | 57.12 | 4.15 |
| 10/03 | 1,351 | 1,366 | 1,325 | 1,348 | -0.88% | 129,700 | 718億3443万 | +7.58% | 54.77 | 3.98 |
| 10/02 | 1,386 | 1,394 | 1,348 | 1,360 | -2.58% | 173,600 | 724億7391万 | +9.15% | 55.25 | 4.01 |
| 10/01 | 1,370 | 1,450 | 1,369 | 1,396 | +2.42% | 257,300 | 743億9233万 | +12.76% | 56.72 | 4.12 |
| 09/30 | 1,360 | 1,376 | 1,345 | 1,363 | +0.81% | 137,200 | 726億3377万 | +10.9% | 55.37 | 4.02 |
