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 | 3/1, 株式分割 1→2 |
| 2015 |
| 02/27 | 273,800 | 275,700 | 267,500 | 269,500 | -0.85% | 2,388 | 2015億1593万 | -2.4% | 65.42 | 1.81 |
| 02/26 | 270,700 | 273,700 | 267,200 | 271,800 | +0.22% | 2,030 | 2032億3573万 | -1.86% | 65.98 | 1.82 |
| 02/25 | 268,200 | 274,900 | 268,200 | 271,200 | -1.74% | 1,934 | 2027億8708万 | -2.4% | 65.83 | 1.82 |
| 02/24 | 276,000 | 276,500 | 273,000 | 276,000 | +0.36% | 1,708 | 2063億7624万 | -1.07% | 66.99 | 1.85 |
| 02/23 | 271,500 | 275,500 | 271,500 | 275,000 | +1.48% | 850 | 2056億2850万 | -1.72% | 66.75 | 1.84 |
| 02/20 | 274,000 | 274,000 | 269,000 | 271,000 | -0.37% | 1,878 | 2026億3754万 | -3.42% | 65.78 | 1.82 |
| 02/19 | 277,500 | 278,500 | 271,000 | 272,000 | -1.63% | 1,882 | 2033億8528万 | -3.42% | 66.02 | 1.82 |
| 02/18 | 278,500 | 278,500 | 274,500 | 276,500 | 0% | 1,888 | 2067億5011万 | -2.11% | 67.12 | 1.85 |
| 02/17 | 275,000 | 277,500 | 271,500 | 276,500 | +0.36% | 1,726 | 2067億5011万 | -2.36% | 67.12 | 1.85 |
| 02/16 | 274,500 | 277,000 | 273,000 | 275,500 | +0.18% | 1,276 | 2060億237万 | -2.92% | 66.87 | 1.85 |
| 02/13 | 273,500 | 277,000 | 272,500 | 275,000 | -0.18% | 1,008 | 2056億2850万 | -3.33% | 66.75 | 1.84 |
| 02/12 | 271,000 | 275,500 | 268,500 | 275,500 | +1.66% | 2,260 | 2060億237万 | -3.37% | 66.87 | 1.85 |
| 02/10 | 269,000 | 272,500 | 265,500 | 271,000 | -0.73% | 1,664 | 2026億3754万 | -5.19% | 65.78 | 1.82 |
| 02/09 | 276,500 | 277,000 | 269,000 | 273,000 | -1.8% | 2,324 | 2041億3302万 | -4.74% | 66.27 | 1.83 |
| 02/06 | 280,000 | 280,500 | 277,000 | 278,000 | +0.72% | 1,294 | 2078億7172万 | -3.22% | 67.48 | 1.87 |
| 02/05 | 270,500 | 279,000 | 268,000 | 276,000 | +1.66% | 1,460 | 2063億7624万 | -4% | 66.99 | 1.85 |
| 02/04 | 273,500 | 274,500 | 269,000 | 271,500 | +1.12% | 2,194 | 2030億1141万 | -5.67% | 65.9 | 1.82 |
| 02/03 | 270,500 | 272,500 | 263,500 | 268,500 | -3.24% | 4,170 | 2007億6819万 | -6.85% | 65.17 | 1.8 |
| 02/02 | 281,000 | 281,000 | 271,000 | 277,500 | +0.36% | 1,444 | 2074億9785万 | -3.89% | 67.36 | 1.86 |
| 01/30 | 280,500 | 281,000 | 271,500 | 276,500 | 0% | 1,708 | 2067億5011万 | -4.22% | 67.12 | 1.85 |
| 01/29 | 282,000 | 285,000 | 274,500 | 276,500 | -1.95% | 2,530 | 2067億5011万 | -4.32% | 67.12 | 1.85 |
| 01/28 | 285,500 | 288,500 | 278,000 | 282,000 | -0.88% | 2,444 | 2108億6268万 | -2.4% | 68.45 | 1.89 |
| 01/27 | 290,500 | 291,000 | 284,500 | 284,500 | -1.73% | 1,928 | 2127億3203万 | -1.42% | 69.06 | 1.91 |
| 01/26 | 297,500 | 299,000 | 287,500 | 289,500 | -1.36% | 1,532 | 2164億7073万 | +0.42% | 70.27 | 1.94 |
| 01/23 | 290,500 | 294,000 | 288,000 | 293,500 | +1.38% | 898 | 2194億6169万 | +1.96% | 71.24 | 1.97 |
| 01/22 | 297,000 | 297,000 | 285,500 | 289,500 | -1.86% | 1,976 | 2164億7073万 | +0.73% | 70.27 | 1.94 |
| 01/21 | 300,000 | 304,000 | 295,000 | 295,000 | -1.34% | 1,204 | 2205億8330万 | +2.76% | 71.61 | 1.98 |
| 01/20 | 297,500 | 301,000 | 296,500 | 299,000 | +0.84% | 1,090 | 2235億7426万 | +4.39% | 72.58 | 2.01 |
| 01/19 | 295,000 | 298,500 | 293,500 | 296,500 | +0.51% | 2,044 | 2217億491万 | +3.83% | 71.97 | 1.99 |
| 01/16 | 293,500 | 296,500 | 286,500 | 295,000 | -0.51% | 2,322 | 2205億8330万 | +3.63% | 71.61 | 1.98 |
| 01/15 | 295,000 | 298,000 | 293,500 | 296,500 | +1.19% | 888 | 2217億491万 | +4.45% | 71.97 | 1.99 |
| 01/14 | 292,500 | 294,000 | 291,000 | 293,000 | -0.51% | 1,340 | 2190億8782万 | +3.53% | 71.12 | 1.97 |
| 01/13 | 295,000 | 295,500 | 290,500 | 294,500 | +0.86% | 820 | 2202億943万 | +4.31% | 71.49 | 1.98 |
| 01/09 | 292,500 | 294,500 | 291,000 | 292,000 | -0.17% | 712 | 2183億4008万 | +3.71% | 70.88 | 1.96 |
| 01/08 | 292,000 | 294,500 | 291,000 | 292,500 | +0.52% | 716 | 2187億1395万 | +4.13% | 71 | 1.96 |
| 01/07 | 293,000 | 294,500 | 290,500 | 291,000 | -0.85% | 1,502 | 2175億9234万 | +3.92% | 70.64 | 1.95 |
| 01/06 | 288,500 | 294,000 | 287,000 | 293,500 | +1.38% | 1,840 | 2194億6169万 | +5.24% | 71.24 | 1.97 |
| 01/05 | 290,500 | 292,000 | 287,500 | 289,500 | -0.17% | 770 | 2164億7073万 | +4.25% | 70.27 | 1.94 |
| 2014 |
| 12/30 | 288,500 | 293,000 | 288,000 | 290,000 | +2.11% | 1,194 | 2168億4460万 | +4.81% | 70.39 | 1.95 |
| 12/29 | 284,000 | 287,500 | 283,000 | 284,000 | 0% | 756 | 2123億5816万 | +3.07% | 68.94 | 1.91 |
| 12/26 | 282,000 | 287,500 | 279,500 | 284,000 | +0.71% | 1,132 | 2123億5816万 | +3.42% | 68.94 | 1.91 |
| 12/25 | 278,500 | 284,500 | 278,000 | 282,000 | +0.36% | 1,092 | 2108億6268万 | +3.1% | 68.45 | 1.89 |
| 12/24 | 277,500 | 281,000 | 277,000 | 281,000 | +1.81% | 812 | 2101億1494万 | +3.23% | 68.21 | 1.89 |
| 12/22 | 282,000 | 282,500 | 273,500 | 276,000 | -2.82% | 1,496 | 2063億7624万 | +1.95% | 66.99 | 1.85 |
| 12/19 | 279,000 | 284,000 | 277,000 | 284,000 | +3.09% | 1,056 | 2123億5816万 | +5.36% | 68.94 | 1.91 |
| 12/18 | 273,500 | 276,000 | 272,500 | 275,500 | +0.73% | 936 | 2060億237万 | +2.85% | 66.87 | 1.85 |
| 12/17 | 277,500 | 279,000 | 273,500 | 273,500 | -1.26% | 896 | 2045億689万 | +2.6% | 66.39 | 1.83 |
| 12/16 | 278,500 | 278,500 | 274,500 | 277,000 | -0.54% | 988 | 2071億2398万 | +4.38% | 67.24 | 1.86 |
| 12/15 | 281,000 | 283,500 | 276,000 | 278,500 | -1.24% | 988 | 2082億4559万 | +5.5% | 67.6 | 1.87 |
| 12/12 | 281,500 | 284,000 | 278,500 | 282,000 | +0.18% | 1,150 | 2108億6268万 | +7.46% | 68.45 | 1.89 |
| 12/11 | 276,500 | 281,500 | 275,000 | 281,500 | +1.08% | 1,104 | 2104億8881万 | +8.08% | 68.33 | 1.89 |
| 12/10 | 275,000 | 280,500 | 274,500 | 278,500 | +0.36% | 1,278 | 2082億4559万 | +7.66% | 67.6 | 1.87 |
| 12/09 | 275,000 | 279,500 | 275,000 | 277,500 | +1.09% | 1,442 | 2074億9785万 | +7.91% | 67.36 | 1.86 |
| 12/08 | 273,000 | 276,500 | 273,000 | 274,500 | 0% | 1,190 | 2052億5463万 | +7.45% | 66.63 | 1.84 |
| 12/05 | 278,000 | 279,000 | 274,500 | 274,500 | -0.18% | 1,330 | 2052億5463万 | +8.25% | 66.63 | 1.84 |
| 12/04 | 273,500 | 277,500 | 272,000 | 275,000 | -0.54% | 1,622 | 2056億2850万 | +9.23% | 66.75 | 1.84 |
| 12/03 | 275,000 | 279,500 | 275,000 | 276,500 | +0.55% | 860 | 2067億5011万 | +10.61% | 67.12 | 1.85 |
| 12/02 | 273,500 | 278,500 | 273,500 | 275,000 | -0.18% | 1,260 | 2056億2850万 | +10.82% | 66.75 | 1.84 |
| 12/01 | 272,000 | 277,500 | 271,500 | 275,500 | +1.85% | 1,418 | 2060億237万 | +11.86% | 66.87 | 1.85 |
| 11/28 | 265,500 | 273,000 | 265,500 | 270,500 | +3.05% | 1,464 | 2022億6367万 | +10.67% | 65.66 | 1.81 |
| 11/27 | 267,500 | 267,500 | 262,000 | 262,500 | -0.57% | 608 | 1962億8175万 | +8.12% | 63.72 | 1.76 |
| 11/26 | 264,500 | 267,500 | 263,500 | 264,000 | 0% | 722 | 1974億336万 | +9.27% | 64.08 | 1.77 |
| 11/25 | 265,000 | 266,000 | 262,000 | 264,000 | +0.96% | 1,000 | 1974億336万 | +9.88% | 64.08 | 1.77 |
| 11/21 | 260,500 | 262,500 | 259,500 | 261,500 | +0.38% | 922 | 1955億3401万 | +9.52% | 63.48 | 1.75 |
| 11/20 | 255,000 | 262,000 | 255,000 | 260,500 | +1.36% | 1,180 | 1947億8627万 | +9.67% | 63.23 | 1.75 |
| 11/19 | 249,750 | 257,500 | 248,750 | 257,000 | +3.21% | 1,580 | 1921億6918万 | +8.73% | 62.38 | 1.72 |
| 11/18 | 246,500 | 249,500 | 244,500 | 249,000 | +1.94% | 1,550 | 1861億8726万 | +5.82% | 60.44 | 1.67 |
| 11/17 | 244,500 | 246,250 | 243,500 | 244,250 | -0.91% | 856 | 1826億3549万 | +3.99% | 59.29 | 1.64 |
| 11/14 | 242,750 | 246,750 | 239,750 | 246,500 | +1.86% | 2,582 | 1843億1791万 | +5.27% | 59.83 | 1.65 |
| 11/13 | 241,250 | 243,500 | 241,250 | 242,000 | -0.31% | 806 | 1809億5308万 | +3.64% | 58.74 | 1.62 |
| 11/12 | 245,000 | 245,000 | 242,000 | 242,750 | -0.41% | 710 | 1815億1388万 | +4.21% | 58.92 | 1.63 |
| 11/11 | 239,750 | 244,500 | 239,750 | 243,750 | +0.72% | 1,164 | 1822億6162万 | +4.84% | 59.17 | 1.64 |
| 11/10 | 241,750 | 243,500 | 239,250 | 242,000 | +0.83% | 1,218 | 1809億5308万 | +4.36% | 58.74 | 1.62 |
| 11/07 | 236,000 | 242,500 | 233,000 | 240,000 | +3.23% | 2,718 | 1794億5760万 | +3.76% | 58.26 | 1.61 |
| 11/06 | 237,250 | 237,250 | 232,500 | 232,500 | -2.11% | 2,250 | 1738億4955万 | +0.66% | 56.44 | 1.56 |
| 11/05 | 236,750 | 240,000 | 235,250 | 237,500 | -1.14% | 1,836 | 1775億8825万 | +2.78% | 57.65 | 1.59 |
| 11/04 | 247,500 | 247,500 | 237,000 | 240,250 | +2.23% | 2,870 | 1796億4453万 | +4.02% | 58.32 | 1.61 |
| 10/31 | 227,750 | 235,500 | 227,500 | 235,000 | +3.18% | 2,976 | 1757億1890万 | +1.89% | 57.04 | 1.58 |
| 10/30 | 229,000 | 230,250 | 227,750 | 227,750 | -0.55% | 1,478 | 1702億9778万 | -1.18% | 55.28 | 1.53 |
| 10/29 | 232,500 | 235,500 | 229,000 | 229,000 | -0.43% | 1,296 | 1712億3246万 | -0.6% | 55.59 | 1.54 |
| 10/28 | 229,250 | 232,500 | 228,500 | 230,000 | -0.54% | 920 | 1719億8020万 | -0.14% | 55.83 | 1.54 |
| 10/27 | 230,750 | 232,250 | 228,250 | 231,250 | +1.43% | 492 | 1729億1487万 | +0.42% | 56.13 | 1.55 |
| 10/24 | 230,250 | 231,500 | 227,000 | 228,000 | -0.55% | 1,110 | 1704億8472万 | -0.93% | 55.34 | 1.53 |
| 10/23 | 228,750 | 230,750 | 227,500 | 229,250 | -0.11% | 1,166 | 1714億1939万 | -0.38% | 55.65 | 1.54 |
| 10/22 | 234,500 | 234,500 | 228,250 | 229,500 | -1.4% | 1,842 | 1716億633万 | -0.23% | 55.71 | 1.54 |
| 10/21 | 227,750 | 232,750 | 227,750 | 232,750 | +0.87% | 884 | 1740億3648万 | +1.24% | 56.5 | 1.56 |
| 10/20 | 229,000 | 232,500 | 228,250 | 230,750 | +1.88% | 760 | 1725億4100万 | +0.46% | 56.01 | 1.55 |
| 10/17 | 231,000 | 231,250 | 226,500 | 226,500 | -1.84% | 832 | 1693億6311万 | -1.34% | 54.98 | 1.52 |
| 10/16 | 231,750 | 235,750 | 230,750 | 230,750 | -0.11% | 2,678 | 1725億4100万 | +0.56% | 56.01 | 1.55 |
| 10/15 | 235,000 | 235,750 | 230,250 | 231,000 | +0.11% | 2,638 | 1727億2794万 | +0.72% | 56.07 | 1.55 |
| 10/14 | 234,500 | 235,000 | 229,000 | 230,750 | -3.05% | 982 | 1725億4100万 | +0.58% | 56.01 | 1.55 |
| 10/10 | 228,000 | 238,250 | 227,000 | 238,000 | +5.19% | 5,704 | 1779億6212万 | +3.67% | 57.77 | 1.6 |
| 10/09 | 228,500 | 231,750 | 225,500 | 226,250 | -1.63% | 2,232 | 1691億7617万 | -1.41% | 54.92 | 1.52 |
| 10/08 | 227,750 | 230,000 | 227,250 | 230,000 | +0.66% | 1,334 | 1719億8020万 | +0.03% | 55.83 | 1.54 |
| 10/07 | 229,000 | 233,250 | 228,250 | 228,500 | -1.3% | 1,658 | 1708億5859万 | -0.73% | 55.46 | 1.53 |
| 10/06 | 229,000 | 232,000 | 228,000 | 231,500 | +1.42% | 724 | 1731億181万 | +0.38% | 56.19 | 1.55 |
| 10/03 | 227,500 | 230,000 | 225,500 | 228,250 | +0.33% | 670 | 1706億7165万 | -1.14% | 55.4 | 1.53 |
| 10/02 | 232,250 | 232,250 | 226,000 | 227,500 | -1.83% | 1,264 | 1701億1085万 | -1.62% | 55.22 | 1.53 |
| 10/01 | 231,500 | 234,500 | 231,250 | 231,750 | -1.38% | 1,032 | 1732億8874万 | -0.06% | 56.25 | 1.55 |
| 09/30 | 231,500 | 237,000 | 231,500 | 235,000 | 0% | 1,546 | 1757億1890万 | +1.14% | 57.04 | 1.58 |
