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 | 2,785 | 2,855 | 2,781 | 2,822 | +2.21% | 117,200 | 1528億6670万 | +4.48% | 18.61 | 2.02 |
02/26 | 2,785 | 2,788 | 2,753 | 2,761 | -0.93% | 65,000 | 1495億6235万 | +2.68% | 18.21 | 1.97 |
02/25 | 2,825 | 2,840 | 2,757 | 2,787 | +0.11% | 366,300 | 1509億7076万 | +3.91% | 18.38 | 1.99 |
02/24 | 2,793 | 2,832 | 2,770 | 2,784 | -0.54% | 372,300 | 1508億825万 | +4.15% | 18.36 | 1.99 |
02/23 | 2,825 | 2,838 | 2,783 | 2,799 | -0.85% | 180,500 | 1516億6838万 | +5.15% | 18.46 | 2 |
02/20 | 2,823 | 2,826 | 2,806 | 2,823 | -0.14% | 111,300 | 1529億6886万 | +6.41% | 18.62 | 2.02 |
02/19 | 2,800 | 2,834 | 2,791 | 2,827 | +1.29% | 112,500 | 1531億8561万 | +6.84% | 18.65 | 2.02 |
02/18 | 2,778 | 2,799 | 2,778 | 2,791 | +1.75% | 112,000 | 1512億3489万 | +5.76% | 18.41 | 1.99 |
02/17 | 2,757 | 2,787 | 2,733 | 2,743 | -0.51% | 85,300 | 1486億3393万 | +4.14% | 18.09 | 1.96 |
02/16 | 2,670 | 2,766 | 2,670 | 2,757 | +2.19% | 261,600 | 1493億9254万 | +4.63% | 18.18 | 1.97 |
02/13 | 2,672 | 2,728 | 2,670 | 2,698 | +1.05% | 230,000 | 1461億9553万 | +2.31% | 17.79 | 1.93 |
02/12 | 2,684 | 2,716 | 2,655 | 2,670 | -0.3% | 141,100 | 1446億7831万 | +1.1% | 17.61 | 1.91 |
02/10 | 2,694 | 2,723 | 2,672 | 2,678 | +0.22% | 96,100 | 1451億1180万 | +1.25% | 17.66 | 1.91 |
02/09 | 2,670 | 2,688 | 2,658 | 2,672 | +0.79% | 56,500 | 1447億8668万 | +0.75% | 17.62 | 1.91 |
02/06 | 2,670 | 2,677 | 2,641 | 2,651 | -0.97% | 117,500 | 1436億4876万 | -0.26% | 17.48 | 1.89 |
02/05 | 2,685 | 2,729 | 2,673 | 2,677 | +0.68% | 204,400 | 1450億5761万 | +0.41% | 17.66 | 1.91 |
02/04 | 2,626 | 2,685 | 2,618 | 2,659 | +1.1% | 140,300 | 1440億8225万 | -0.49% | 17.54 | 1.9 |
02/03 | 2,627 | 2,662 | 2,603 | 2,630 | -0.42% | 134,300 | 1425億1084万 | -1.83% | 17.35 | 1.88 |
02/02 | 2,673 | 2,679 | 2,626 | 2,641 | -0.23% | 117,300 | 1431億689万 | -1.68% | 17.42 | 1.89 |
01/30 | 2,689 | 2,689 | 2,632 | 2,647 | -0.56% | 100,500 | 1434億3201万 | -1.67% | 17.46 | 1.89 |
01/29 | 2,685 | 2,719 | 2,645 | 2,662 | +1.02% | 171,700 | 1442億4481万 | -1.3% | 17.56 | 1.9 |
01/28 | 2,618 | 2,641 | 2,590 | 2,635 | +1.07% | 67,400 | 1427億8177万 | -2.37% | 17.38 | 1.88 |
01/27 | 2,580 | 2,609 | 2,547 | 2,607 | +2.56% | 84,300 | 1412億6455万 | -3.44% | 17.19 | 1.86 |
01/26 | 2,538 | 2,549 | 2,516 | 2,542 | -1.01% | 118,500 | 1377億4242万 | -5.96% | 16.77 | 1.82 |
01/23 | 2,548 | 2,569 | 2,541 | 2,568 | +1.74% | 57,800 | 1391億5127万 | -5.31% | 16.94 | 1.83 |
01/22 | 2,584 | 2,584 | 2,512 | 2,524 | -2.51% | 118,700 | 1367億6352万 | -7.17% | 16.65 | 1.8 |
01/21 | 2,560 | 2,591 | 2,550 | 2,589 | +1.89% | 75,500 | 1402億8556万 | -5.1% | 17.07 | 1.85 |
01/20 | 2,517 | 2,541 | 2,498 | 2,541 | +1.03% | 152,600 | 1376億8467万 | -7.03% | 16.76 | 1.82 |
01/19 | 2,546 | 2,551 | 2,488 | 2,515 | -2.9% | 205,900 | 1362億7586万 | -8.25% | 16.59 | 1.8 |
01/16 | 2,612 | 2,615 | 2,542 | 2,590 | -2.15% | 104,800 | 1403億3975万 | -5.82% | 17.08 | 1.85 |
01/15 | 2,648 | 2,668 | 2,612 | 2,647 | -0.23% | 104,400 | 1434億2831万 | -3.96% | 17.46 | 1.89 |
01/14 | 2,636 | 2,683 | 2,625 | 2,653 | 0% | 100,600 | 1437億5342万 | -3.88% | 17.5 | 1.9 |
01/13 | 2,749 | 2,749 | 2,613 | 2,653 | -4.43% | 230,500 | 1437億5342万 | -3.95% | 17.5 | 1.9 |
01/09 | 2,811 | 2,811 | 2,763 | 2,776 | -0.79% | 82,600 | 1504億1820万 | +0.4% | 18.31 | 1.98 |
01/08 | 2,807 | 2,817 | 2,785 | 2,798 | -0.29% | 44,200 | 1516億1028万 | +1.3% | 18.45 | 2 |
01/07 | 2,751 | 2,815 | 2,751 | 2,806 | +1.56% | 61,800 | 1520億4376万 | +1.78% | 18.51 | 2 |
01/06 | 2,822 | 2,855 | 2,762 | 2,763 | -3.39% | 89,700 | 1497億1379万 | +0.44% | 18.22 | 1.97 |
01/05 | 2,820 | 2,878 | 2,820 | 2,860 | +1.42% | 56,600 | 1549億6976万 | +4.08% | 18.86 | 2.04 |
2014 |
12/30 | 2,854 | 2,854 | 2,820 | 2,820 | -0.63% | 31,700 | 1528億235万 | +2.88% | 18.6 | 2.01 |
12/29 | 2,836 | 2,869 | 2,811 | 2,838 | +0.07% | 31,900 | 1537億7769万 | +3.73% | 18.72 | 2.03 |
12/26 | 2,832 | 2,845 | 2,827 | 2,836 | +0.18% | 18,100 | 1536億6932万 | +3.88% | 18.7 | 2.03 |
12/25 | 2,815 | 2,846 | 2,802 | 2,831 | +0.39% | 33,500 | 1533億9839万 | +3.85% | 18.67 | 2.02 |
12/24 | 2,804 | 2,824 | 2,796 | 2,820 | +1.15% | 40,200 | 1528億235万 | +3.64% | 18.6 | 2.01 |
12/22 | 2,775 | 2,792 | 2,771 | 2,788 | +0.61% | 51,900 | 1510億6842万 | +2.69% | 18.39 | 1.99 |
12/19 | 2,757 | 2,795 | 2,749 | 2,771 | +2.18% | 59,300 | 1501億4728万 | +2.21% | 18.28 | 1.98 |
12/18 | 2,711 | 2,744 | 2,709 | 2,712 | +1.84% | 52,000 | 1469億5035万 | +0.07% | 17.89 | 1.94 |
12/17 | 2,671 | 2,694 | 2,647 | 2,663 | -0.3% | 127,000 | 1442億9527万 | -1.77% | 17.56 | 1.9 |
12/16 | 2,731 | 2,734 | 2,664 | 2,671 | -3.12% | 99,400 | 1447億2875万 | -1.58% | 17.62 | 1.91 |
12/15 | 2,731 | 2,787 | 2,723 | 2,757 | +0.36% | 90,400 | 1493億8868万 | +1.51% | 18.18 | 1.97 |
12/12 | 2,764 | 2,770 | 2,747 | 2,747 | -0.18% | 80,800 | 1488億4683万 | +1.14% | 18.12 | 1.96 |
12/11 | 2,701 | 2,761 | 2,698 | 2,752 | +1.59% | 67,900 | 1491億1776万 | +1.36% | 18.15 | 1.97 |
12/10 | 2,740 | 2,751 | 2,694 | 2,709 | -1.31% | 51,400 | 1467億8779万 | -0.22% | 17.87 | 1.94 |
12/09 | 2,735 | 2,767 | 2,735 | 2,745 | +0.07% | 30,000 | 1487億3846万 | +1.1% | 18.1 | 1.96 |
12/08 | 2,750 | 2,752 | 2,726 | 2,743 | -0.33% | 36,900 | 1486億3009万 | +1.07% | 18.09 | 1.96 |
12/05 | 2,728 | 2,756 | 2,718 | 2,752 | +0.7% | 48,900 | 1491億1776万 | +1.55% | 18.15 | 1.97 |
12/04 | 2,728 | 2,750 | 2,722 | 2,733 | +1.07% | 51,100 | 1480億8824万 | +1% | 18.02 | 1.95 |
12/03 | 2,735 | 2,739 | 2,704 | 2,704 | -0.73% | 41,000 | 1465億1687万 | +0.11% | 17.83 | 1.93 |
12/02 | 2,704 | 2,738 | 2,698 | 2,724 | +1.04% | 63,200 | 1476億57万 | +1.04% | 17.97 | 1.95 |
12/01 | 2,673 | 2,708 | 2,652 | 2,696 | +0.79% | 59,400 | 1460億8338万 | +0.19% | 17.78 | 1.93 |
11/28 | 2,673 | 2,675 | 2,667 | 2,675 | +0.41% | 53,500 | 1449億376万 | -0.37% | 17.64 | 1.91 |
11/27 | 2,681 | 2,692 | 2,661 | 2,664 | -0.82% | 39,200 | 1443億790万 | -0.52% | 17.56 | 1.9 |
11/26 | 2,663 | 2,700 | 2,661 | 2,686 | +0.34% | 50,400 | 1454億9963万 | +0.64% | 17.71 | 1.92 |
11/25 | 2,709 | 2,713 | 2,633 | 2,677 | -1.11% | 120,400 | 1450億1210万 | +0.6% | 17.65 | 1.91 |
11/21 | 2,708 | 2,714 | 2,679 | 2,707 | +0.52% | 41,900 | 1466億6697万 | +2.23% | 17.85 | 1.93 |
11/20 | 2,723 | 2,730 | 2,689 | 2,693 | -1.1% | 92,000 | 1459億844万 | +2.16% | 17.76 | 1.92 |
11/19 | 2,727 | 2,739 | 2,713 | 2,723 | +0.07% | 37,300 | 1475億3386万 | +3.65% | 17.96 | 1.95 |
11/18 | 2,682 | 2,723 | 2,682 | 2,721 | +2.1% | 63,300 | 1474億2550万 | +4.09% | 17.94 | 1.94 |
11/17 | 2,656 | 2,700 | 2,641 | 2,665 | -0.97% | 143,300 | 1443億9138万 | +2.26% | 17.57 | 1.9 |
11/14 | 2,747 | 2,747 | 2,657 | 2,691 | -1.61% | 184,000 | 1458億8万 | +3.38% | 17.74 | 1.92 |
11/13 | 2,730 | 2,747 | 2,713 | 2,735 | +0.18% | 73,100 | 1481億8403万 | +5.19% | 18.03 | 1.95 |
11/12 | 2,789 | 2,790 | 2,730 | 2,730 | -0.91% | 64,500 | 1479億1312万 | +4.96% | 18 | 1.95 |
11/11 | 2,739 | 2,763 | 2,709 | 2,755 | +1.32% | 78,200 | 1492億6764万 | +5.68% | 18.17 | 1.97 |
11/10 | 2,742 | 2,753 | 2,710 | 2,719 | -1.45% | 65,800 | 1473億1714万 | +4.42% | 17.93 | 1.94 |
11/07 | 2,755 | 2,761 | 2,733 | 2,759 | +1.32% | 67,700 | 1494億8436万 | +6.03% | 18.19 | 1.97 |
11/06 | 2,755 | 2,765 | 2,712 | 2,723 | -0.95% | 58,900 | 1475億3386万 | +4.73% | 17.96 | 1.95 |
11/05 | 2,723 | 2,754 | 2,708 | 2,749 | +1.22% | 114,000 | 1489億4256万 | +5.81% | 18.13 | 1.96 |
11/04 | 2,740 | 2,759 | 2,709 | 2,716 | +0.18% | 157,400 | 1471億5459万 | +4.66% | 17.91 | 1.94 |
10/31 | 2,685 | 2,730 | 2,672 | 2,711 | +2.34% | 196,100 | 1468億8369万 | +4.55% | 17.88 | 1.94 |
10/30 | 2,630 | 2,667 | 2,616 | 2,649 | +0.23% | 77,800 | 1435億2449万 | +2.2% | 17.47 | 1.89 |
10/29 | 2,638 | 2,648 | 2,610 | 2,643 | +1.34% | 61,200 | 1431億9941万 | +1.93% | 17.43 | 1.89 |
10/28 | 2,616 | 2,629 | 2,587 | 2,608 | +0.62% | 62,800 | 1413億309万 | +0.5% | 17.2 | 1.86 |
10/27 | 2,599 | 2,607 | 2,575 | 2,592 | +0.62% | 111,600 | 1404億3620万 | -0.15% | 17.09 | 1.85 |
10/24 | 2,589 | 2,595 | 2,568 | 2,576 | +1.14% | 113,500 | 1395億6931万 | -0.77% | 16.99 | 1.84 |
10/23 | 2,522 | 2,558 | 2,517 | 2,547 | +1.11% | 109,800 | 1379億9807万 | -1.89% | 16.8 | 1.82 |
10/22 | 2,468 | 2,524 | 2,447 | 2,519 | +3.53% | 101,800 | 1364億8101万 | -3.04% | 16.61 | 1.8 |
10/21 | 2,482 | 2,482 | 2,422 | 2,433 | -1.74% | 92,900 | 1318億2148万 | -6.42% | 16.04 | 1.74 |
10/20 | 2,450 | 2,480 | 2,437 | 2,476 | +4.87% | 90,400 | 1341億5124万 | -4.99% | 16.33 | 1.77 |
10/17 | 2,397 | 2,410 | 2,360 | 2,361 | -1.91% | 151,500 | 1279億2047万 | -9.61% | 15.57 | 1.69 |
10/16 | 2,409 | 2,441 | 2,397 | 2,407 | -2.27% | 116,000 | 1304億1278万 | -8.16% | 15.87 | 1.72 |
10/15 | 2,464 | 2,477 | 2,430 | 2,463 | +2.03% | 96,300 | 1334億4689万 | -6.31% | 16.24 | 1.76 |
10/14 | 2,451 | 2,459 | 2,407 | 2,414 | -3.32% | 144,600 | 1307億9204万 | -8.32% | 15.92 | 1.72 |
10/10 | 2,559 | 2,569 | 2,471 | 2,497 | -4.07% | 176,400 | 1352億8904万 | -5.42% | 16.47 | 1.78 |
10/09 | 2,649 | 2,649 | 2,601 | 2,603 | -0.69% | 109,400 | 1410億3218万 | -1.59% | 17.16 | 1.86 |
10/08 | 2,660 | 2,700 | 2,617 | 2,621 | -4.93% | 233,600 | 1420億743万 | -0.87% | 17.28 | 1.87 |
10/07 | 2,859 | 2,860 | 2,749 | 2,757 | -3.87% | 240,900 | 1493億7600万 | +4.31% | 18.18 | 1.97 |
10/06 | 2,780 | 2,879 | 2,750 | 2,868 | +7.01% | 166,500 | 1553億9005万 | +8.84% | 18.91 | 2.05 |
10/03 | 2,699 | 2,704 | 2,641 | 2,680 | -0.04% | 103,500 | 1452億409万 | +2.17% | 17.67 | 1.91 |
10/02 | 2,681 | 2,740 | 2,663 | 2,681 | -0.81% | 162,100 | 1452億5827万 | +2.37% | 17.68 | 1.92 |
10/01 | 2,690 | 2,743 | 2,684 | 2,703 | +1.27% | 127,600 | 1464億5025万 | +3.33% | 17.82 | 1.93 |
09/30 | 2,707 | 2,749 | 2,652 | 2,669 | -0.41% | 114,100 | 1446億810万 | +2.18% | 17.6 | 1.91 |