株価チャート
2014/07/10~2014/12/04
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 |
---|
2019 | 4/1, 株式分割 1→4 |
2014 |
12/04 | 1,145 | 1,150 | 1,131 | 1,135 | -0.87% | 4,659,200 | 1兆5557億 | +7.28% | - | 4.73 |
12/03 | 1,158 | 1,166 | 1,143 | 1,145 | +0.88% | 6,790,800 | 1兆5694億 | +9.05% | - | 4.78 |
12/02 | 1,113 | 1,139 | 1,111 | 1,135 | +2.25% | 5,029,200 | 1兆5557億 | +9.03% | - | 4.73 |
12/01 | 1,094 | 1,134 | 1,094 | 1,110 | +2.78% | 6,706,800 | 1兆5214億 | +7.56% | - | 4.63 |
11/28 | 1,048 | 1,081 | 1,048 | 1,080 | +4.47% | 7,989,200 | 1兆4803億 | +5.37% | - | 4.51 |
11/27 | 1,038 | 1,050 | 1,033 | 1,034 | -0.36% | 3,919,200 | 1兆4169億 | +1.45% | - | 4.31 |
11/26 | 1,041 | 1,056 | 1,038 | 1,038 | -0.24% | 5,172,800 | 1兆4220億 | +2.42% | - | 4.33 |
11/25 | 1,058 | 1,060 | 1,040 | 1,040 | -1.19% | 4,778,800 | 1兆4255億 | +3.17% | - | 4.34 |
11/21 | 1,048 | 1,054 | 1,039 | 1,053 | +0.48% | 4,612,800 | 1兆4426億 | +5.04% | - | 4.39 |
11/20 | 1,060 | 1,063 | 1,045 | 1,048 | -0.95% | 5,132,400 | 1兆4357億 | +5.28% | - | 4.37 |
11/19 | 1,066 | 1,070 | 1,055 | 1,058 | -0.7% | 5,082,400 | 1兆4495億 | +6.82% | - | 4.41 |
11/18 | 1,070 | 1,079 | 1,054 | 1,065 | +1.19% | 5,918,400 | 1兆4597億 | +8.45% | - | 4.44 |
11/17 | 1,095 | 1,098 | 1,048 | 1,053 | -4.54% | 6,497,600 | 1兆4426億 | +7.84% | - | 4.39 |
11/14 | 1,088 | 1,103 | 1,085 | 1,103 | +1.38% | 8,553,200 | 1兆5111億 | +13.54% | - | 4.6 |
11/13 | 1,086 | 1,094 | 1,080 | 1,088 | 0% | 4,679,200 | 1兆4906億 | +12.81% | - | 4.54 |
11/12 | 1,078 | 1,111 | 1,071 | 1,088 | +1.99% | 9,595,200 | 1兆4906億 | +13.4% | - | 4.54 |
11/11 | 1,055 | 1,088 | 1,053 | 1,066 | +1.43% | 11,910,000 | 1兆4614億 | +11.88% | - | 4.45 |
11/10 | 1,025 | 1,054 | 1,016 | 1,051 | -1.41% | 10,897,200 | 1兆4409億 | +10.89% | - | 4.39 |
11/07 | 1,070 | 1,071 | 1,060 | 1,066 | +1.07% | 4,312,000 | 1兆4614億 | +13.07% | - | 4.45 |
11/06 | 1,054 | 1,078 | 1,050 | 1,055 | +0.36% | 8,522,000 | 1兆4460億 | +12.35% | - | 4.4 |
11/05 | 1,025 | 1,058 | 1,023 | 1,051 | +1.94% | 10,678,000 | 1兆4409億 | +12.31% | - | 4.39 |
11/04 | 1,025 | 1,044 | 1,023 | 1,031 | +5.36% | 14,707,600 | 1兆4135億 | +10.41% | - | 4.3 |
10/31 | 951 | 986 | 944 | 979 | +4.4% | 13,278,000 | 1兆3415億 | +5.02% | - | 4.08 |
10/30 | 944 | 945 | 936 | 938 | -0.53% | 3,646,000 | 1兆2850億 | +0.48% | - | 3.91 |
10/29 | 940 | 949 | 936 | 943 | +1.75% | 4,333,600 | 1兆2918億 | +0.8% | - | 3.93 |
10/28 | 913 | 928 | 913 | 926 | +0.41% | 3,704,400 | 1兆2695億 | -1.15% | - | 3.86 |
10/27 | 929 | 933 | 919 | 923 | -0.54% | 5,145,600 | 1兆2644億 | -1.86% | - | 3.85 |
10/24 | 933 | 941 | 924 | 928 | +0.54% | 4,690,400 | 1兆2713億 | -1.64% | - | 3.87 |
10/23 | 920 | 924 | 915 | 923 | -0.27% | 4,108,800 | 1兆2644億 | -2.38% | - | 3.85 |
10/22 | 916 | 926 | 913 | 925 | +3.5% | 5,484,400 | 1兆2678億 | -2.22% | - | 3.86 |
10/21 | 915 | 920 | 893 | 894 | -2.72% | 5,502,000 | 1兆2250億 | -5.72% | - | 3.73 |
10/20 | 900 | 921 | 896 | 919 | +4.55% | 5,690,400 | 1兆2593億 | -3.29% | - | 3.83 |
10/17 | 891 | 894 | 875 | 879 | -1.26% | 6,768,000 | 1兆2044億 | -7.69% | - | 3.67 |
10/16 | 878 | 898 | 876 | 890 | -1.66% | 7,785,200 | 1兆2199億 | -6.81% | - | 3.71 |
10/15 | 884 | 906 | 880 | 905 | +3.72% | 7,982,800 | 1兆2404億 | -5.63% | - | 3.78 |
10/14 | 886 | 898 | 870 | 873 | -4.38% | 8,782,000 | 1兆1959億 | -9.21% | - | 3.64 |
10/10 | 916 | 924 | 900 | 913 | -1.08% | 8,527,200 | 1兆2507億 | -5.44% | - | 3.81 |
10/09 | 939 | 943 | 920 | 923 | -0.94% | 4,104,400 | 1兆2644億 | -4.6% | - | 3.85 |
10/08 | 928 | 938 | 925 | 931 | -1.84% | 3,902,400 | 1兆2764億 | -3.8% | - | 3.88 |
10/07 | 949 | 958 | 946 | 949 | 0% | 4,168,400 | 1兆3004億 | -1.99% | - | 3.96 |
10/06 | 955 | 958 | 944 | 949 | +1.07% | 3,156,400 | 1兆3004億 | -1.99% | - | 3.96 |
10/03 | 930 | 944 | 924 | 939 | +0.4% | 6,888,000 | 1兆2867億 | -2.92% | - | 3.92 |
10/02 | 941 | 955 | 933 | 935 | -2.86% | 8,645,600 | 1兆2815億 | -3.21% | - | 3.9 |
10/01 | 980 | 983 | 961 | 963 | -2.16% | 6,878,000 | 1兆3192億 | -0.36% | - | 4.02 |
09/30 | 989 | 989 | 976 | 984 | 0% | 5,610,400 | 1兆3484億 | +2.05% | - | 4.1 |
09/29 | 993 | 994 | 976 | 984 | +0.38% | 4,926,400 | 1兆3484億 | +2.26% | - | 4.1 |
09/26 | 981 | 990 | 978 | 980 | -2.97% | 9,388,800 | 1兆3432億 | +2.19% | - | 4.09 |
09/25 | 1,010 | 1,015 | 1,006 | 1,010 | +1% | 5,417,600 | 1兆3843億 | +5.65% | - | 4.21 |
09/24 | 993 | 1,006 | 991 | 1,000 | +1.01% | 4,749,600 | 1兆3706億 | +5.04% | - | 4.17 |
09/22 | 991 | 1,000 | 981 | 990 | -1% | 5,001,200 | 1兆3569億 | +4.54% | - | 4.13 |
09/19 | 995 | 1,005 | 978 | 1,000 | +1.01% | 9,412,000 | 1兆3706億 | +6.04% | - | 4.17 |
09/18 | 983 | 998 | 981 | 990 | +2.06% | 9,679,600 | 1兆3569億 | +5.43% | - | 4.13 |
09/17 | 974 | 980 | 966 | 970 | +0.39% | 5,200,400 | 1兆3295億 | +3.74% | - | 4.05 |
09/16 | 960 | 970 | 954 | 966 | +0.78% | 7,491,600 | 1兆3244億 | +3.79% | - | 4.03 |
09/12 | 949 | 964 | 946 | 959 | -0.13% | 13,113,200 | 1兆3141億 | +3.31% | - | 4 |
09/11 | 969 | 971 | 955 | 960 | 0% | 5,867,200 | 1兆3158億 | +4.01% | - | 4 |
09/10 | 955 | 964 | 954 | 960 | -0.13% | 3,278,000 | 1兆3158億 | +4.23% | - | 4 |
09/09 | 973 | 973 | 960 | 961 | -1.41% | 3,904,800 | 1兆3175億 | +4.71% | - | 4.01 |
09/08 | 969 | 984 | 964 | 975 | +0.65% | 4,925,600 | 1兆3364億 | +6.56% | - | 4.07 |
09/05 | 975 | 980 | 965 | 969 | +0.78% | 4,826,800 | 1兆3278億 | +6.11% | - | 4.04 |
09/04 | 963 | 964 | 954 | 961 | -0.77% | 4,297,600 | 1兆3175億 | +5.63% | - | 4.01 |
09/03 | 975 | 988 | 968 | 969 | +1.17% | 10,389,600 | 1兆3278億 | +6.57% | - | 4.04 |
09/02 | 934 | 971 | 934 | 958 | +2.96% | 8,966,000 | 1兆3124億 | +5.45% | - | 3.99 |
09/01 | 925 | 930 | 925 | 930 | +0.13% | 1,615,200 | 1兆2747億 | +2.54% | - | 3.88 |
08/29 | 935 | 935 | 923 | 929 | -0.27% | 3,631,200 | 1兆2730億 | +2.51% | - | 3.87 |
08/28 | 924 | 938 | 918 | 931 | +0.54% | 5,382,800 | 1兆2764億 | +2.79% | - | 3.88 |
08/27 | 919 | 929 | 915 | 926 | +0.68% | 3,303,600 | 1兆2695億 | +2.46% | - | 3.86 |
08/26 | 925 | 929 | 919 | 920 | -0.81% | 2,754,400 | 1兆2610億 | +1.88% | - | 3.84 |
08/25 | 928 | 930 | 921 | 928 | +1.5% | 3,976,000 | 1兆2713億 | +2.83% | - | 3.87 |
08/22 | 931 | 933 | 913 | 914 | -1.08% | 3,498,000 | 1兆2524億 | +1.53% | - | 3.81 |
08/21 | 906 | 925 | 905 | 924 | +2.5% | 5,708,000 | 1兆2661億 | +2.64% | - | 3.85 |
08/20 | 898 | 905 | 896 | 901 | +0.42% | 2,723,600 | 1兆2353億 | +0.14% | - | 3.76 |
08/19 | 896 | 903 | 893 | 898 | +1.84% | 3,292,800 | 1兆2301億 | -0.39% | - | 3.74 |
08/18 | 883 | 888 | 880 | 881 | -0.56% | 1,849,600 | 1兆2079億 | -2.3% | - | 3.68 |
08/15 | 896 | 898 | 884 | 886 | -1.25% | 2,608,000 | 1兆2147億 | -1.85% | - | 3.7 |
08/14 | 905 | 905 | 894 | 898 | +0.14% | 2,528,800 | 1兆2301億 | -0.72% | - | 3.74 |
08/13 | 884 | 899 | 881 | 896 | +1.13% | 3,723,200 | 1兆2284億 | -0.97% | - | 3.74 |
08/12 | 884 | 888 | 879 | 886 | +0.85% | 3,571,600 | 1兆2147億 | -2.18% | - | 3.7 |
08/11 | 879 | 883 | 858 | 879 | +4.61% | 7,521,200 | 1兆2044億 | -3.11% | - | 3.67 |
08/08 | 881 | 886 | 840 | 840 | -7.05% | 12,260,400 | 1兆1513億 | -7.59% | - | 3.5 |
08/07 | 898 | 940 | 880 | 904 | +1.97% | 8,688,400 | 1兆2387億 | -0.8% | - | 3.77 |
08/06 | 891 | 903 | 884 | 886 | -0.84% | 4,795,600 | 1兆2147億 | -2.72% | - | 3.7 |
08/05 | 909 | 911 | 893 | 894 | -1.38% | 4,608,000 | 1兆2250億 | -1.89% | - | 3.73 |
08/04 | 904 | 914 | 903 | 906 | -0.68% | 3,867,600 | 1兆2421億 | -0.52% | - | 3.78 |
08/01 | 925 | 925 | 906 | 913 | -2.67% | 9,785,600 | 1兆2507億 | +0.39% | - | 3.81 |
07/31 | 949 | 950 | 936 | 938 | -0.27% | 6,597,600 | 1兆2850億 | +3.25% | - | 3.91 |
07/30 | 926 | 944 | 925 | 940 | +1.9% | 5,908,000 | 1兆2884億 | +3.75% | - | 3.92 |
07/29 | 920 | 924 | 918 | 923 | +1.1% | 3,368,800 | 1兆2644億 | +1.93% | - | 3.85 |
07/28 | 915 | 924 | 909 | 913 | -0.27% | 2,732,800 | 1兆2507億 | +0.94% | - | 3.81 |
07/25 | 900 | 915 | 895 | 915 | +2.66% | 5,058,800 | 1兆2541億 | +1.44% | - | 3.82 |
07/24 | 898 | 900 | 886 | 891 | -0.56% | 4,656,800 | 1兆2216億 | -0.97% | - | 3.72 |
07/23 | 906 | 911 | 894 | 896 | +0.14% | 3,144,000 | 1兆2284億 | -0.19% | - | 3.74 |
07/22 | 904 | 904 | 879 | 895 | +0.28% | 7,200,000 | 1兆2267億 | 0% | - | 3.73 |
07/18 | 895 | 900 | 888 | 893 | -1.52% | 4,085,600 | 1兆2233億 | +0.06% | - | 3.72 |
07/17 | 934 | 934 | 903 | 906 | -1.89% | 5,438,000 | 1兆2421億 | +1.83% | - | 3.78 |
07/16 | 923 | 928 | 913 | 924 | -0.94% | 3,517,200 | 1兆2661億 | +4.14% | - | 3.85 |
07/15 | 929 | 938 | 929 | 933 | +0.54% | 3,040,000 | 1兆2781億 | +5.61% | - | 3.89 |
07/14 | 918 | 936 | 916 | 928 | +2.34% | 4,020,400 | 1兆2713億 | +5.52% | - | 3.87 |
07/11 | 894 | 909 | 891 | 906 | +0.14% | 4,857,200 | 1兆2421億 | +3.45% | - | 3.78 |
07/10 | 914 | 916 | 905 | 905 | -0.96% | 2,882,800 | 1兆2404億 | +3.55% | - | 3.78 |