株価チャート
2014/08/05～2014/12/30
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 |
|---|
| 2014 |
| 12/30 | 2,503 | 2,514 | 2,491 | 2,492 | -0.95% | 1,235,000 | 6455億5989万 | -1.89% | 30.49 | 1.62 |
| 12/29 | 2,570 | 2,575 | 2,503 | 2,516 | -1.68% | 1,168,000 | 6517億7716万 | -1.22% | 30.79 | 1.64 |
| 12/26 | 2,506 | 2,569 | 2,506 | 2,559 | +1.99% | 1,018,000 | 6629億1644万 | +0.27% | 31.31 | 1.67 |
| 12/25 | 2,506 | 2,520 | 2,501 | 2,509 | -0.71% | 862,000 | 6499億6379万 | -1.84% | 30.7 | 1.63 |
| 12/24 | 2,550 | 2,568 | 2,520 | 2,527 | -0.63% | 1,455,000 | 6546億2675万 | -1.48% | 30.92 | 1.65 |
| 12/22 | 2,528 | 2,550 | 2,518 | 2,543 | +0.59% | 1,681,000 | 6587億7159万 | -1.13% | 31.12 | 1.66 |
| 12/19 | 2,536 | 2,546 | 2,493 | 2,528 | +0.72% | 2,923,000 | 6548億8580万 | -2.09% | 30.93 | 1.65 |
| 12/18 | 2,463 | 2,527 | 2,425 | 2,510 | +5.15% | 3,468,000 | 6502億2285万 | -3.35% | 30.71 | 1.64 |
| 12/17 | 2,309 | 2,405 | 2,306 | 2,387 | +2.18% | 2,752,000 | 6183億5934万 | -8.68% | 29.21 | 1.55 |
| 12/16 | 2,362 | 2,363 | 2,296 | 2,336 | -3.15% | 3,980,000 | 6051億4764万 | -11.48% | 28.58 | 1.52 |
| 12/15 | 2,455 | 2,473 | 2,363 | 2,412 | -3.48% | 3,872,000 | 6248億3566万 | -9.32% | 29.51 | 1.57 |
| 12/12 | 2,514 | 2,540 | 2,499 | 2,499 | +0.24% | 3,604,000 | 6473億7326万 | -6.68% | 30.58 | 1.63 |
| 12/11 | 2,518 | 2,518 | 2,466 | 2,493 | -2.16% | 2,165,000 | 6458億1895万 | -7.36% | 30.5 | 1.62 |
| 12/10 | 2,490 | 2,553 | 2,455 | 2,548 | +2.08% | 2,979,000 | 6600億6686万 | -5.84% | 31.18 | 1.66 |
| 12/09 | 2,530 | 2,532 | 2,483 | 2,496 | -2.19% | 2,868,000 | 6465億9611万 | -8.13% | 30.54 | 1.63 |
| 12/08 | 2,588 | 2,594 | 2,540 | 2,552 | -1.39% | 2,599,000 | 6611億307万 | -6.52% | 31.23 | 1.66 |
| 12/05 | 2,625 | 2,628 | 2,582 | 2,588 | -2.85% | 2,493,000 | 6704億2898万 | -5.44% | 31.67 | 1.69 |
| 12/04 | 2,717 | 2,740 | 2,659 | 2,664 | -1.81% | 1,855,000 | 6901億1700万 | -2.84% | 32.6 | 1.74 |
| 12/03 | 2,688 | 2,732 | 2,684 | 2,713 | +2.49% | 3,144,000 | 7028億1059万 | -1.02% | 33.2 | 1.77 |
| 12/02 | 2,588 | 2,653 | 2,575 | 2,647 | +3.6% | 2,683,000 | 6857億1310万 | -3.36% | 32.39 | 1.72 |
| 12/01 | 2,558 | 2,566 | 2,532 | 2,555 | +0.04% | 2,630,000 | 6618億8023万 | -6.68% | 31.26 | 1.66 |
| 11/28 | 2,574 | 2,580 | 2,520 | 2,554 | -1.66% | 3,276,000 | 6616億2118万 | -6.79% | 31.25 | 1.66 |
| 11/27 | 2,619 | 2,631 | 2,592 | 2,597 | -1.44% | 1,966,000 | 6727億6045万 | -5.25% | 31.78 | 1.69 |
| 11/26 | 2,642 | 2,645 | 2,617 | 2,635 | -0.64% | 1,787,000 | 6826億446万 | -3.69% | 32.24 | 1.72 |
| 11/25 | 2,661 | 2,678 | 2,646 | 2,652 | +0.34% | 1,645,000 | 6870億836万 | -2.93% | 32.45 | 1.73 |
| 11/21 | 2,642 | 2,653 | 2,601 | 2,643 | -0.23% | 2,160,000 | 6846億7689万 | -2.97% | 32.34 | 1.72 |
| 11/20 | 2,662 | 2,673 | 2,633 | 2,649 | -0.3% | 2,085,000 | 6862億3120万 | -2.61% | 32.41 | 1.73 |
| 11/19 | 2,662 | 2,712 | 2,654 | 2,657 | -2.67% | 3,545,000 | 6883億363万 | -2.28% | 32.51 | 1.73 |
| 11/18 | 2,753 | 2,753 | 2,705 | 2,730 | +0.89% | 1,733,000 | 7072億1449万 | +0.48% | 33.4 | 1.78 |
| 11/17 | 2,783 | 2,790 | 2,699 | 2,706 | -3.63% | 2,815,000 | 7009億9722万 | -0.33% | 33.11 | 1.76 |
| 11/14 | 2,880 | 2,881 | 2,783 | 2,808 | -2.77% | 4,769,000 | 7274億2062万 | +3.35% | 34.36 | 1.83 |
| 11/13 | 2,902 | 2,907 | 2,856 | 2,888 | -1.84% | 2,412,000 | 7481億4485万 | +6.33% | 35.34 | 1.88 |
| 11/12 | 2,980 | 2,982 | 2,921 | 2,942 | -2.36% | 2,388,000 | 7621億3371万 | +8.4% | 36 | 1.92 |
| 11/11 | 2,844 | 3,045 | 2,841 | 3,013 | +5.06% | 4,069,000 | 7805億2647万 | +11.14% | 36.87 | 1.96 |
| 11/10 | 2,864 | 2,872 | 2,837 | 2,868 | +0.24% | 1,207,000 | 7429億6380万 | +6.03% | 35.09 | 1.87 |
| 11/07 | 2,859 | 2,874 | 2,843 | 2,861 | +1.56% | 1,539,000 | 7411億5042万 | +5.77% | 35.01 | 1.86 |
| 11/06 | 2,870 | 2,879 | 2,801 | 2,817 | -1.85% | 1,455,000 | 7297億5210万 | +3.99% | 34.47 | 1.83 |
| 11/05 | 2,817 | 2,878 | 2,816 | 2,870 | +1.92% | 1,817,000 | 7434億8190万 | +5.67% | 35.12 | 1.87 |
| 11/04 | 2,958 | 2,960 | 2,814 | 2,816 | -0.07% | 2,535,000 | 7294億9304万 | +3.42% | 34.46 | 1.83 |
| 10/31 | 2,744 | 2,850 | 2,742 | 2,818 | +3.49% | 2,153,000 | 7300億1115万 | +3.22% | 34.48 | 1.84 |
| 10/30 | 2,704 | 2,744 | 2,700 | 2,723 | +0.22% | 1,044,000 | 7054億112万 | -0.55% | 33.32 | 1.77 |
| 10/29 | 2,661 | 2,727 | 2,661 | 2,717 | +2.53% | 1,094,000 | 7038億4680万 | -1.13% | 33.24 | 1.77 |
| 10/28 | 2,650 | 2,684 | 2,640 | 2,650 | 0% | 887,000 | 6864億9026万 | -3.88% | 32.43 | 1.73 |
| 10/27 | 2,643 | 2,661 | 2,629 | 2,650 | +0.91% | 980,000 | 6864億9026万 | -4.3% | 32.43 | 1.73 |
| 10/24 | 2,638 | 2,651 | 2,620 | 2,626 | +0.73% | 1,292,000 | 6802億7299万 | -5.51% | 32.13 | 1.71 |
| 10/23 | 2,570 | 2,618 | 2,570 | 2,607 | +0.89% | 1,798,000 | 6753億5098万 | -6.59% | 31.9 | 1.7 |
| 10/22 | 2,539 | 2,599 | 2,536 | 2,584 | +4.74% | 2,117,000 | 6693億9276万 | -7.85% | 31.62 | 1.68 |
| 10/21 | 2,546 | 2,547 | 2,458 | 2,467 | -2.41% | 1,311,000 | 6390億8357万 | -12.49% | 30.19 | 1.61 |
| 10/20 | 2,536 | 2,547 | 2,497 | 2,528 | +2.47% | 2,019,000 | 6548億8580万 | -11.02% | 30.93 | 1.65 |
| 10/17 | 2,543 | 2,557 | 2,467 | 2,467 | -3.22% | 1,832,000 | 6390億8357万 | -13.77% | 30.19 | 1.61 |
| 10/16 | 2,540 | 2,564 | 2,526 | 2,549 | -2.64% | 1,577,000 | 6603億2591万 | -11.59% | 31.19 | 1.66 |
| 10/15 | 2,611 | 2,628 | 2,593 | 2,618 | +0.31% | 1,258,000 | 6782億56万 | -9.76% | 32.03 | 1.71 |
| 10/14 | 2,602 | 2,668 | 2,588 | 2,610 | -2.17% | 2,413,000 | 6761億2814万 | -10.49% | 31.94 | 1.7 |
| 10/10 | 2,690 | 2,704 | 2,650 | 2,668 | -2.95% | 2,142,000 | 6911億5321万 | -9.04% | 32.65 | 1.74 |
| 10/09 | 2,790 | 2,806 | 2,741 | 2,749 | -1.29% | 1,352,000 | 7121億3650万 | -6.78% | 33.64 | 1.79 |
| 10/08 | 2,800 | 2,801 | 2,765 | 2,785 | -1.97% | 1,149,000 | 7214億6240万 | -5.94% | 34.08 | 1.81 |
| 10/07 | 2,869 | 2,871 | 2,830 | 2,841 | -1.18% | 1,175,000 | 7359億6937万 | -4.34% | 34.76 | 1.85 |
| 10/06 | 2,883 | 2,893 | 2,859 | 2,875 | +0.88% | 961,000 | 7447億7717万 | -3.43% | 35.18 | 1.87 |
| 10/03 | 2,849 | 2,866 | 2,831 | 2,850 | -0.97% | 1,455,000 | 7383億84万 | -4.49% | 34.87 | 1.86 |
| 10/02 | 2,940 | 2,942 | 2,877 | 2,878 | -3.16% | 1,657,000 | 7455億5432万 | -3.84% | 35.21 | 1.87 |
| 10/01 | 2,999 | 3,000 | 2,967 | 2,972 | -0.73% | 1,076,000 | 7699億530万 | -0.97% | 36.37 | 1.94 |
| 09/30 | 3,002 | 3,012 | 2,964 | 2,994 | -0.89% | 1,228,000 | 7756億446万 | -0.33% | 36.63 | 1.95 |
| 09/29 | 3,023 | 3,048 | 3,018 | 3,021 | +0.3% | 690,000 | 7825億9889万 | +0.5% | 36.97 | 1.97 |
| 09/26 | 2,980 | 3,020 | 2,976 | 3,012 | -0.23% | 1,170,000 | 7802億6742万 | +0.13% | 36.86 | 1.96 |
| 09/25 | 2,968 | 3,022 | 2,962 | 3,019 | +2.2% | 1,236,000 | 7820億8079万 | +0.33% | 36.94 | 1.97 |
| 09/24 | 2,933 | 2,966 | 2,932 | 2,954 | +0.37% | 1,239,000 | 7652億4235万 | -1.83% | 36.15 | 1.92 |
| 09/22 | 2,960 | 2,965 | 2,922 | 2,943 | -0.14% | 1,019,000 | 7623億9277万 | -2.26% | 36.01 | 1.92 |
| 09/19 | 2,926 | 2,956 | 2,912 | 2,947 | +1.34% | 1,336,000 | 7634億2898万 | -2.29% | 36.06 | 1.92 |
| 09/18 | 2,942 | 2,948 | 2,907 | 2,908 | -0.75% | 2,244,000 | 7533億2591万 | -3.68% | 35.58 | 1.89 |
| 09/17 | 2,941 | 2,953 | 2,929 | 2,930 | -0.37% | 929,000 | 7590億2508万 | -3.04% | 35.85 | 1.91 |
| 09/16 | 2,953 | 2,970 | 2,938 | 2,941 | -0.51% | 1,073,000 | 7618億7466万 | -2.78% | 35.99 | 1.92 |
| 09/12 | 2,990 | 2,999 | 2,951 | 2,956 | -1.79% | 3,481,000 | 7657億6045万 | -2.35% | 36.17 | 1.93 |
| 09/11 | 3,025 | 3,027 | 3,005 | 3,010 | -0.36% | 1,040,000 | 7797億4931万 | -0.5% | 36.83 | 1.96 |
| 09/10 | 3,016 | 3,027 | 3,005 | 3,021 | -0.03% | 1,134,000 | 7825億9889万 | -0.13% | 36.97 | 1.97 |
| 09/09 | 3,028 | 3,041 | 3,002 | 3,022 | +0.83% | 815,000 | 7828億5795万 | -0.17% | 36.98 | 1.97 |
| 09/08 | 2,995 | 3,019 | 2,991 | 2,997 | -0.17% | 1,161,000 | 7763億8162万 | -1.06% | 36.67 | 1.95 |
| 09/05 | 3,042 | 3,042 | 2,995 | 3,002 | -0.99% | 1,488,000 | 7776億7689万 | -1.05% | 36.73 | 1.96 |
| 09/04 | 3,051 | 3,065 | 3,032 | 3,032 | -0.75% | 778,000 | 7854億4848万 | -0.23% | 37.1 | 1.98 |
| 09/03 | 3,058 | 3,069 | 3,049 | 3,055 | +0.07% | 935,000 | 7914億669万 | +0.36% | 37.38 | 1.99 |
| 09/02 | 3,026 | 3,080 | 3,016 | 3,053 | +0.86% | 967,000 | 7908億8859万 | +0.2% | 37.36 | 1.99 |
| 09/01 | 3,022 | 3,028 | 3,005 | 3,027 | +0.53% | 482,000 | 7841億5321万 | -0.88% | 37.04 | 1.97 |
| 08/29 | 3,021 | 3,027 | 3,003 | 3,011 | -1.41% | 1,084,000 | 7800億836万 | -1.6% | 36.84 | 1.96 |
| 08/28 | 3,051 | 3,062 | 3,041 | 3,054 | -0.46% | 580,000 | 7911億4764万 | -0.39% | 37.37 | 1.99 |
| 08/27 | 3,073 | 3,086 | 3,059 | 3,068 | -0.1% | 578,000 | 7947億7438万 | -0.07% | 37.54 | 2 |
| 08/26 | 3,062 | 3,078 | 3,049 | 3,071 | +0.56% | 724,000 | 7955億5154万 | 0% | 37.58 | 2 |
| 08/25 | 3,053 | 3,069 | 3,039 | 3,054 | +0.36% | 643,000 | 7911億4764万 | -0.55% | 37.37 | 1.99 |
| 08/22 | 3,077 | 3,079 | 3,040 | 3,043 | -0.94% | 500,000 | 7882億9806万 | -0.91% | 37.23 | 1.98 |
| 08/21 | 3,065 | 3,075 | 3,040 | 3,072 | +1.29% | 782,000 | 7958億1059万 | -0.03% | 37.59 | 2 |
| 08/20 | 3,051 | 3,067 | 3,028 | 3,033 | +0.26% | 754,000 | 7857億753万 | -1.27% | 37.11 | 1.98 |
| 08/19 | 3,030 | 3,037 | 3,004 | 3,025 | +0.63% | 1,339,000 | 7836億3511万 | -1.59% | 37.01 | 1.97 |
| 08/18 | 3,040 | 3,049 | 2,992 | 3,006 | -1.51% | 889,000 | 7787億1310万 | -2.28% | 36.78 | 1.96 |
| 08/15 | 3,027 | 3,084 | 3,023 | 3,052 | +0.86% | 937,000 | 7906億2953万 | -0.84% | 37.34 | 1.99 |
| 08/14 | 2,990 | 3,030 | 2,990 | 3,026 | +1.37% | 893,000 | 7838億9416万 | -1.72% | 37.03 | 1.97 |
| 08/13 | 2,980 | 2,999 | 2,952 | 2,985 | -0.5% | 824,000 | 7732億7299万 | -3.15% | 36.52 | 1.94 |
| 08/12 | 2,992 | 3,022 | 2,971 | 3,000 | +0.23% | 1,289,000 | 7771億5878万 | -2.79% | 36.71 | 1.95 |
| 08/11 | 2,912 | 3,031 | 2,890 | 2,993 | +2.99% | 2,460,000 | 7753億4541万 | -3.11% | 36.62 | 1.95 |
| 08/08 | 2,988 | 3,012 | 2,906 | 2,906 | -3.9% | 2,113,000 | 7528億781万 | -6.05% | 35.56 | 1.89 |
| 08/07 | 3,040 | 3,056 | 2,995 | 3,024 | -0.92% | 1,729,000 | 7833億7605万 | -2.45% | 37 | 1.97 |
| 08/06 | 3,070 | 3,093 | 3,040 | 3,052 | -1.07% | 1,008,000 | 7906億2953万 | -1.64% | 37.34 | 1.99 |
| 08/05 | 3,100 | 3,116 | 3,083 | 3,085 | -1.25% | 988,000 | 7991億7828万 | -0.64% | 37.75 | 2.01 |
