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 | 4,335 | 4,395 | 4,320 | 4,370 | +1.04% | 180,800 | 3446億2659万 | +3.7% | 18.09 | 2.33 |
| 02/26 | 4,425 | 4,460 | 4,270 | 4,325 | -2.04% | 202,000 | 3410億7780万 | +2.88% | 17.9 | 2.31 |
| 02/25 | 4,410 | 4,425 | 4,345 | 4,415 | +0.34% | 112,900 | 3481億7537万 | +5.07% | 18.27 | 2.35 |
| 02/24 | 4,400 | 4,475 | 4,370 | 4,400 | +1.03% | 203,200 | 3469億9244万 | +4.81% | 18.21 | 2.35 |
| 02/23 | 4,340 | 4,370 | 4,310 | 4,355 | +1.99% | 159,000 | 3434億4366万 | +3.81% | 18.03 | 2.32 |
| 02/20 | 4,300 | 4,300 | 4,220 | 4,270 | -1.04% | 96,600 | 3367億4039万 | +1.88% | 17.67 | 2.28 |
| 02/19 | 4,300 | 4,350 | 4,145 | 4,315 | 0% | 160,400 | 3402億8918万 | +2.84% | 17.86 | 2.3 |
| 02/18 | 4,205 | 4,340 | 4,205 | 4,315 | +3.6% | 163,800 | 3402億8918万 | +2.89% | 17.86 | 2.3 |
| 02/17 | 4,095 | 4,175 | 4,075 | 4,165 | +2.33% | 134,800 | 3284億5989万 | -0.64% | 17.24 | 2.22 |
| 02/16 | 4,075 | 4,095 | 4,040 | 4,070 | +0.49% | 129,800 | 3209億6801万 | -3.03% | 16.85 | 2.17 |
| 02/13 | 4,130 | 4,140 | 4,050 | 4,050 | -1.94% | 173,100 | 3193億9077万 | -3.64% | 16.76 | 2.16 |
| 02/12 | 4,125 | 4,185 | 4,095 | 4,130 | +1.85% | 233,500 | 3256億9972万 | -1.81% | 17.09 | 2.2 |
| 02/10 | 4,040 | 4,085 | 4,020 | 4,055 | +0.37% | 120,100 | 3197億8508万 | -3.64% | 16.78 | 2.16 |
| 02/09 | 4,065 | 4,085 | 4,000 | 4,040 | -0.12% | 186,200 | 3186億215万 | -4.15% | 16.72 | 2.15 |
| 02/06 | 4,165 | 4,175 | 4,040 | 4,045 | -2.53% | 107,100 | 3189億9646万 | -4.22% | 16.74 | 2.16 |
| 02/05 | 4,175 | 4,200 | 4,140 | 4,150 | -0.84% | 78,100 | 3272億7696万 | -1.96% | 17.18 | 2.21 |
| 02/04 | 4,205 | 4,245 | 4,160 | 4,185 | +0.36% | 97,700 | 3300億3713万 | -1.16% | 17.32 | 2.23 |
| 02/03 | 4,210 | 4,280 | 4,140 | 4,170 | -0.95% | 101,900 | 3288億5420万 | -1.49% | 17.26 | 2.22 |
| 02/02 | 4,180 | 4,240 | 4,175 | 4,210 | -0.94% | 63,100 | 3320億868万 | -0.54% | 17.43 | 2.24 |
| 01/30 | 4,275 | 4,335 | 4,245 | 4,250 | -0.58% | 101,800 | 3351億6316万 | +0.52% | 17.59 | 2.27 |
| 01/29 | 4,260 | 4,325 | 4,245 | 4,275 | -0.7% | 80,300 | 3371億3470万 | +1.18% | 17.7 | 2.28 |
| 01/28 | 4,215 | 4,315 | 4,195 | 4,305 | +2.01% | 116,100 | 3395億56万 | +2.16% | 17.82 | 2.29 |
| 01/27 | 4,115 | 4,225 | 4,115 | 4,220 | +3.05% | 116,600 | 3327億9730万 | +0.52% | 17.47 | 2.25 |
| 01/26 | 4,105 | 4,140 | 4,065 | 4,095 | -1.68% | 126,400 | 3229億3956万 | -2.1% | 16.95 | 2.18 |
| 01/23 | 4,165 | 4,190 | 4,130 | 4,165 | +1.09% | 194,000 | 3284億5989万 | -0.29% | 17.24 | 2.22 |
| 01/22 | 4,250 | 4,255 | 4,085 | 4,120 | -3.63% | 271,900 | 3249億1111万 | -1.08% | 17.05 | 2.2 |
| 01/21 | 4,325 | 4,335 | 4,260 | 4,275 | -1.16% | 192,300 | 3371億3470万 | +2.81% | 17.7 | 2.28 |
| 01/20 | 4,325 | 4,340 | 4,255 | 4,325 | +0.35% | 118,200 | 3410億7780万 | +4.42% | 17.9 | 2.31 |
| 01/19 | 4,315 | 4,365 | 4,260 | 4,310 | +0.94% | 122,000 | 3398億9487万 | +4.56% | 17.84 | 2.3 |
| 01/16 | 4,270 | 4,305 | 4,165 | 4,270 | -2.84% | 254,100 | 3367億4039万 | +4.04% | 17.67 | 2.28 |
| 01/15 | 4,300 | 4,415 | 4,300 | 4,395 | +2.93% | 124,400 | 3465億9813万 | +7.51% | 18.19 | 2.34 |
| 01/14 | 4,265 | 4,330 | 4,250 | 4,270 | +0.23% | 93,800 | 3367億4039万 | +5.04% | 17.67 | 2.28 |
| 01/13 | 4,205 | 4,260 | 4,180 | 4,260 | -0.35% | 107,600 | 3359億5177万 | +5.29% | 17.63 | 2.27 |
| 01/09 | 4,245 | 4,295 | 4,235 | 4,275 | +1.06% | 105,100 | 3371億3470万 | +6.16% | 17.7 | 2.28 |
| 01/08 | 4,165 | 4,245 | 4,125 | 4,230 | +2.3% | 92,100 | 3335億8592万 | +5.59% | 17.51 | 2.25 |
| 01/07 | 4,115 | 4,180 | 4,090 | 4,135 | -0.6% | 119,400 | 3260億9403万 | +3.76% | 17.12 | 2.2 |
| 01/06 | 4,195 | 4,240 | 4,110 | 4,160 | -1.89% | 109,500 | 3280億6558万 | +4.87% | 17.22 | 2.22 |
| 01/05 | 4,215 | 4,275 | 4,185 | 4,240 | -0.24% | 115,800 | 3343億7454万 | +7.37% | 17.55 | 2.26 |
| 2014 |
| 12/30 | 4,290 | 4,290 | 4,230 | 4,250 | -0.58% | 72,300 | 3351億6316万 | +8.14% | 17.59 | 2.27 |
| 12/29 | 4,200 | 4,280 | 4,180 | 4,275 | +2.27% | 113,800 | 3371億3470万 | +9.25% | 17.7 | 2.28 |
| 12/26 | 4,125 | 4,190 | 4,125 | 4,180 | +0.36% | 56,900 | 3296億4282万 | +7.43% | 17.3 | 2.23 |
| 12/25 | 4,175 | 4,185 | 4,140 | 4,165 | +0.12% | 42,600 | 3284億5989万 | +7.54% | 17.24 | 2.22 |
| 12/24 | 4,165 | 4,180 | 4,140 | 4,160 | +1.59% | 76,500 | 3280億6558万 | +7.88% | 17.22 | 2.22 |
| 12/22 | 4,180 | 4,180 | 4,075 | 4,095 | -2.03% | 111,000 | 3229億3956万 | +6.75% | 16.95 | 2.18 |
| 12/19 | 4,110 | 4,185 | 4,100 | 4,180 | +4.37% | 178,200 | 3296億4282万 | +9.37% | 17.3 | 2.23 |
| 12/18 | 4,000 | 4,025 | 3,970 | 4,005 | +2.69% | 146,200 | 3158億4198万 | +5.31% | 16.58 | 2.13 |
| 12/17 | 3,840 | 3,955 | 3,840 | 3,900 | +1.56% | 157,600 | 3075億6148万 | +2.98% | 16.14 | 2.08 |
| 12/16 | 3,840 | 3,875 | 3,825 | 3,840 | -2.41% | 118,800 | 3028億2977万 | +1.72% | 15.89 | 2.05 |
| 12/15 | 3,860 | 3,980 | 3,845 | 3,935 | +1.55% | 130,000 | 3103億2165万 | +4.6% | 16.29 | 2.1 |
| 12/12 | 3,915 | 3,950 | 3,875 | 3,875 | -1.65% | 180,500 | 3055億8994万 | +3.44% | 16.04 | 2.07 |
| 12/11 | 3,820 | 3,975 | 3,820 | 3,940 | +1.81% | 149,000 | 3107億1596万 | +5.57% | 16.31 | 2.1 |
| 12/10 | 3,815 | 3,900 | 3,795 | 3,870 | +0.91% | 141,500 | 3051億9563万 | +4.06% | 16.02 | 2.06 |
| 12/09 | 3,840 | 3,850 | 3,825 | 3,835 | -0.39% | 72,800 | 3024億3546万 | +3.43% | 15.87 | 2.04 |
| 12/08 | 3,890 | 3,890 | 3,840 | 3,850 | -0.52% | 71,900 | 3036億1839万 | +4.17% | 15.94 | 2.05 |
| 12/05 | 3,840 | 3,895 | 3,805 | 3,870 | +0.78% | 814,800 | 3051億9563万 | +5.08% | 16.02 | 2.06 |
| 12/04 | 3,820 | 3,870 | 3,795 | 3,840 | +1.45% | 382,900 | 3028億2977万 | +4.63% | 15.89 | 2.05 |
| 12/03 | 3,820 | 3,820 | 3,765 | 3,785 | +0.26% | 85,700 | 2984億9236万 | +3.56% | 15.67 | 2.02 |
| 12/02 | 3,765 | 3,800 | 3,745 | 3,775 | +0.53% | 88,200 | 2977億374万 | +3.62% | 15.63 | 2.01 |
| 12/01 | 3,700 | 3,765 | 3,695 | 3,755 | +0.94% | 73,400 | 2961億2650万 | +3.44% | 15.54 | 2 |
| 11/28 | 3,700 | 3,735 | 3,630 | 3,720 | +1.22% | 84,700 | 2933億6634万 | +2.82% | 15.4 | 1.98 |
| 11/27 | 3,700 | 3,720 | 3,660 | 3,675 | -0.94% | 44,000 | 2898億1755万 | +1.86% | 15.21 | 1.96 |
| 11/26 | 3,730 | 3,760 | 3,695 | 3,710 | -1.72% | 79,300 | 2925億7772万 | +3.06% | 15.36 | 1.98 |
| 11/25 | 3,850 | 3,850 | 3,775 | 3,775 | -0.79% | 71,800 | 2977億374万 | +5.15% | 15.63 | 2.01 |
| 11/21 | 3,725 | 3,820 | 3,670 | 3,805 | +2.15% | 204,500 | 3000億6960万 | +6.52% | 15.75 | 2.03 |
| 11/20 | 3,765 | 3,765 | 3,720 | 3,725 | -0.4% | 46,200 | 2937億6065万 | +4.78% | 15.42 | 1.99 |
| 11/19 | 3,735 | 3,780 | 3,725 | 3,740 | 0% | 77,100 | 2949億4358万 | +5.56% | 15.48 | 1.99 |
| 11/18 | 3,685 | 3,745 | 3,680 | 3,740 | +2.19% | 133,200 | 2949億4358万 | +5.95% | 15.48 | 1.99 |
| 11/17 | 3,750 | 3,755 | 3,645 | 3,660 | -2.4% | 116,900 | 2886億3462万 | +3.95% | 15.15 | 1.95 |
| 11/14 | 3,740 | 3,750 | 3,700 | 3,750 | +1.63% | 91,800 | 2957億3220万 | +6.66% | 15.52 | 2 |
| 11/13 | 3,595 | 3,700 | 3,595 | 3,690 | +1.79% | 85,000 | 2910億48万 | +5.13% | 15.27 | 1.97 |
| 11/12 | 3,605 | 3,665 | 3,605 | 3,625 | +0.83% | 80,100 | 2858億7446万 | +3.42% | 15 | 1.93 |
| 11/11 | 3,515 | 3,595 | 3,515 | 3,595 | +2.57% | 75,600 | 2835億860万 | +2.42% | 14.88 | 1.92 |
| 11/10 | 3,495 | 3,565 | 3,485 | 3,505 | -0.85% | 81,600 | 2764億1102万 | -0.28% | 14.51 | 1.87 |
| 11/07 | 3,570 | 3,570 | 3,525 | 3,535 | +0.28% | 60,300 | 2787億7688万 | +0.37% | 14.63 | 1.88 |
| 11/06 | 3,605 | 3,620 | 3,515 | 3,525 | -2.62% | 160,300 | 2779億8826万 | -0.17% | 14.59 | 1.88 |
| 11/05 | 3,595 | 3,635 | 3,575 | 3,620 | +0.98% | 123,800 | 2854億8015万 | +2.29% | 14.98 | 1.93 |
| 11/04 | 3,680 | 3,680 | 3,575 | 3,585 | +0.99% | 203,100 | 2827億1998万 | +1.19% | 14.84 | 1.91 |
| 10/31 | 3,565 | 3,600 | 3,520 | 3,550 | +0.85% | 280,200 | 2799億5981万 | +0.03% | 14.69 | 1.89 |
| 10/30 | 3,550 | 3,585 | 3,515 | 3,520 | -0.71% | 128,000 | 2775億9395万 | -0.96% | 14.57 | 1.88 |
| 10/29 | 3,510 | 3,580 | 3,500 | 3,545 | +2.31% | 89,300 | 2795億6550万 | -0.28% | 14.67 | 1.89 |
| 10/28 | 3,485 | 3,495 | 3,460 | 3,465 | -0.29% | 57,800 | 2732億5655万 | -2.5% | 14.34 | 1.85 |
| 10/27 | 3,480 | 3,545 | 3,460 | 3,475 | +0.14% | 104,800 | 2740億4517万 | -2.25% | 14.38 | 1.85 |
| 10/24 | 3,505 | 3,525 | 3,450 | 3,470 | +0.73% | 77,700 | 2736億5086万 | -2.39% | 14.36 | 1.85 |
| 10/23 | 3,455 | 3,485 | 3,420 | 3,445 | -0.86% | 124,000 | 2716億7931万 | -3.09% | 14.26 | 1.84 |
| 10/22 | 3,500 | 3,525 | 3,455 | 3,475 | +0.43% | 136,600 | 2740億4517万 | -2.28% | 14.38 | 1.85 |
| 10/21 | 3,495 | 3,500 | 3,440 | 3,460 | -0.14% | 187,300 | 2728億6224万 | -2.64% | 14.32 | 1.84 |
| 10/20 | 3,445 | 3,500 | 3,435 | 3,465 | +4.21% | 184,100 | 2732億5655万 | -2.45% | 14.34 | 1.85 |
| 10/17 | 3,390 | 3,410 | 3,315 | 3,325 | -1.77% | 141,700 | 2622億1588万 | -6.36% | 13.76 | 1.77 |
| 10/16 | 3,375 | 3,460 | 3,365 | 3,385 | -1.46% | 125,100 | 2669億4759万 | -4.78% | 14.01 | 1.8 |
| 10/15 | 3,425 | 3,485 | 3,420 | 3,435 | +0.73% | 154,800 | 2708億9069万 | -3.4% | 14.22 | 1.83 |
| 10/14 | 3,400 | 3,470 | 3,400 | 3,410 | -2.99% | 182,000 | 2689億1914万 | -4% | 14.11 | 1.82 |
| 10/10 | 3,445 | 3,520 | 3,445 | 3,515 | -0.28% | 157,000 | 2771億9964万 | -0.99% | 14.55 | 1.87 |
| 10/09 | 3,615 | 3,615 | 3,520 | 3,525 | -2.49% | 113,600 | 2779億8826万 | -0.54% | 14.59 | 1.88 |
| 10/08 | 3,550 | 3,670 | 3,550 | 3,615 | +1.54% | 187,600 | 2850億8584万 | +2.23% | 14.96 | 1.93 |
| 10/07 | 3,680 | 3,690 | 3,545 | 3,560 | -5.07% | 250,900 | 2807億4843万 | +1.05% | 14.74 | 1.9 |
| 10/06 | 3,785 | 3,805 | 3,705 | 3,750 | +0.94% | 132,200 | 2957億3220万 | +6.81% | 15.52 | 2 |
| 10/03 | 3,650 | 3,745 | 3,650 | 3,715 | +1.09% | 158,000 | 2929億7203万 | +6.42% | 15.38 | 1.98 |
| 10/02 | 3,720 | 3,775 | 3,670 | 3,675 | -2.26% | 139,400 | 2898億1755万 | +5.91% | 15.21 | 1.96 |
| 10/01 | 3,750 | 3,790 | 3,720 | 3,760 | +0.8% | 80,900 | 2965億2081万 | +8.89% | 15.56 | 2 |
| 09/30 | 3,720 | 3,740 | 3,685 | 3,730 | +0.27% | 84,900 | 2941億5496万 | +8.71% | 15.44 | 1.99 |
