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 | 1,178 | 1,178 | 1,150 | 1,156 | -0.6% | 93,900 | 304億3195万 | -0.43% | 13.34 | 3.73 |
| 12/29 | 1,180 | 1,180 | 1,131 | 1,163 | +0.43% | 77,600 | 306億1623万 | 0% | 13.42 | 3.75 |
| 12/26 | 1,123 | 1,160 | 1,123 | 1,158 | +2.3% | 65,500 | 304億8460万 | -0.34% | 13.36 | 3.73 |
| 12/25 | 1,155 | 1,158 | 1,118 | 1,132 | -3.25% | 114,600 | 298億15万 | -2.67% | 13.06 | 3.65 |
| 12/24 | 1,185 | 1,197 | 1,165 | 1,170 | -1.27% | 83,800 | 308億51万 | +0.6% | 13.5 | 3.77 |
| 12/22 | 1,199 | 1,199 | 1,166 | 1,185 | -0.17% | 76,500 | 310億6800万 | +1.98% | 13.69 | 3.83 |
| 12/19 | 1,174 | 1,194 | 1,161 | 1,187 | +3.76% | 111,600 | 311億2043万 | +2.24% | 13.72 | 3.83 |
| 12/18 | 1,133 | 1,150 | 1,120 | 1,144 | +4.57% | 130,900 | 299億9307万 | -1.29% | 13.22 | 3.69 |
| 12/17 | 1,101 | 1,124 | 1,094 | 1,094 | -1.35% | 133,000 | 286億8219万 | -5.53% | 12.64 | 3.53 |
| 12/16 | 1,129 | 1,134 | 1,100 | 1,109 | -2.63% | 107,500 | 290億7545万 | -4.31% | 12.82 | 3.58 |
| 12/15 | 1,149 | 1,165 | 1,137 | 1,139 | -2.98% | 101,900 | 298億6198万 | -1.81% | 13.16 | 3.68 |
| 12/12 | 1,172 | 1,197 | 1,172 | 1,174 | +0.77% | 93,300 | 307億7960万 | +1.29% | 13.57 | 3.79 |
| 12/11 | 1,150 | 1,167 | 1,130 | 1,165 | 0% | 133,400 | 305億4364万 | +0.69% | 13.46 | 3.76 |
| 12/10 | 1,168 | 1,203 | 1,150 | 1,165 | -2.59% | 184,200 | 305億4364万 | +0.69% | 13.46 | 3.76 |
| 12/09 | 1,194 | 1,225 | 1,180 | 1,196 | -0.08% | 199,500 | 313億5639万 | +3.19% | 13.82 | 3.86 |
| 12/08 | 1,201 | 1,210 | 1,184 | 1,197 | -0.33% | 353,900 | 313億8261万 | +3.46% | 13.83 | 3.86 |
| 12/05 | 1,216 | 1,223 | 1,178 | 1,201 | -1.56% | 867,200 | 314億8748万 | +4.25% | 13.88 | 3.88 |
| 12/04 | 1,175 | 1,233 | 1,175 | 1,220 | +4.54% | 289,400 | 319億8562万 | +6.36% | 14.1 | 3.94 |
| 12/03 | 1,162 | 1,179 | 1,148 | 1,167 | +1.39% | 326,700 | 305億9608万 | +2.37% | 13.49 | 3.77 |
| 12/02 | 1,153 | 1,165 | 1,137 | 1,151 | -0.17% | 138,900 | 301億7660万 | +1.41% | 13.3 | 3.72 |
| 12/01 | 1,155 | 1,167 | 1,145 | 1,153 | +0.44% | 81,300 | 302億2903万 | +2.04% | 13.32 | 3.72 |
| 11/28 | 1,155 | 1,170 | 1,128 | 1,148 | +0.26% | 270,600 | 300億9794万 | +1.86% | 13.27 | 3.71 |
| 11/27 | 1,153 | 1,160 | 1,126 | 1,145 | -0.17% | 114,400 | 300億1929万 | +2.05% | 13.23 | 3.7 |
| 11/26 | 1,156 | 1,169 | 1,144 | 1,147 | -1.8% | 130,800 | 300億7172万 | +2.69% | 13.25 | 3.7 |
| 11/25 | 1,201 | 1,208 | 1,148 | 1,168 | -2.26% | 605,300 | 306億2230万 | +5.04% | 13.5 | 3.77 |
| 11/21 | 1,145 | 1,209 | 1,142 | 1,195 | +3.91% | 383,900 | 313億3018万 | +8.34% | 13.81 | 3.86 |
| 11/20 | 1,163 | 1,172 | 1,146 | 1,150 | -1.12% | 79,400 | 301億2807万 | +5.22% | 13.28 | 3.71 |
| 11/19 | 1,150 | 1,181 | 1,142 | 1,163 | +2.11% | 123,400 | 304億6865万 | +6.99% | 13.43 | 3.75 |
| 11/18 | 1,150 | 1,163 | 1,129 | 1,139 | -0.52% | 158,300 | 298億3989万 | +5.66% | 13.15 | 3.67 |
| 11/17 | 1,173 | 1,184 | 1,140 | 1,145 | -2.47% | 178,400 | 299億9708万 | +6.91% | 13.22 | 3.69 |
| 11/14 | 1,144 | 1,191 | 1,128 | 1,174 | +4.17% | 169,600 | 307億5683万 | +10.23% | 13.56 | 3.79 |
| 11/13 | 1,120 | 1,149 | 1,118 | 1,127 | +0.63% | 131,100 | 295億2551万 | +6.52% | 13.01 | 3.64 |
| 11/12 | 1,123 | 1,133 | 1,116 | 1,120 | +0.18% | 126,900 | 293億4212万 | +6.36% | 12.93 | 3.61 |
| 11/11 | 1,125 | 1,130 | 1,112 | 1,118 | -0.27% | 104,200 | 292億8972万 | +6.58% | 12.91 | 3.61 |
| 11/10 | 1,102 | 1,134 | 1,093 | 1,121 | -0.97% | 219,100 | 293億6832万 | +7.17% | 12.94 | 3.62 |
| 11/07 | 1,125 | 1,156 | 1,107 | 1,132 | +0.8% | 145,100 | 296億5650万 | +8.74% | 13.07 | 3.65 |
| 11/06 | 1,179 | 1,188 | 1,113 | 1,123 | -4.18% | 209,700 | 294億2071万 | +8.29% | 12.97 | 3.62 |
| 11/05 | 1,165 | 1,176 | 1,085 | 1,172 | -1.92% | 314,900 | 307億443万 | +13.57% | 13.53 | 3.78 |
| 11/04 | 1,163 | 1,237 | 1,160 | 1,195 | +2.66% | 648,200 | 313億699万 | +16.47% | 13.8 | 3.86 |
| 10/31 | 1,080 | 1,175 | 1,073 | 1,164 | +9.81% | 796,100 | 304億9484万 | +14.34% | 13.44 | 3.76 |
| 10/30 | 1,065 | 1,081 | 1,055 | 1,060 | -0.56% | 133,000 | 277億7022万 | +4.95% | 12.24 | 3.42 |
| 10/29 | 1,058 | 1,069 | 1,052 | 1,066 | -0.09% | 123,300 | 279億2741万 | +5.96% | 12.31 | 3.44 |
| 10/28 | 1,042 | 1,074 | 1,041 | 1,067 | +2.69% | 116,700 | 279億5361万 | +6.38% | 12.32 | 3.44 |
| 10/27 | 1,040 | 1,058 | 1,024 | 1,039 | +0.78% | 108,200 | 272億2005万 | +3.9% | 12 | 3.35 |
| 10/24 | 1,060 | 1,075 | 1,028 | 1,031 | -2.64% | 95,500 | 270億1047万 | +3.2% | 11.91 | 3.33 |
| 10/23 | 1,033 | 1,061 | 1,016 | 1,059 | +2.62% | 190,300 | 277億4402万 | +6.22% | 12.23 | 3.42 |
| 10/22 | 1,029 | 1,036 | 1,011 | 1,032 | +0.58% | 126,500 | 270億3667万 | +3.72% | 11.92 | 3.33 |
| 10/21 | 1,011 | 1,029 | 996 | 1,026 | +0.98% | 170,400 | 268億7948万 | +3.32% | 11.85 | 3.31 |
| 10/20 | 994 | 1,023 | 988 | 1,016 | +6.95% | 150,000 | 266億1749万 | +2.42% | 11.73 | 3.28 |
| 10/17 | 951 | 990 | 937 | 950 | +0.53% | 189,300 | 248億8840万 | -4.04% | 10.97 | 3.06 |
| 10/16 | 950 | 969 | 940 | 945 | -3.57% | 142,800 | 247億5741万 | -4.64% | 10.91 | 3.05 |
| 10/15 | 945 | 981 | 945 | 980 | +3.81% | 132,600 | 256億7435万 | -1.41% | 11.32 | 3.16 |
| 10/14 | 944 | 950 | 938 | 944 | -3.08% | 115,900 | 247億3121万 | -5.13% | 10.9 | 3.05 |
| 10/10 | 976 | 985 | 959 | 974 | -0.41% | 107,200 | 255億1716万 | -2.31% | 11.25 | 3.14 |
| 10/09 | 1,010 | 1,020 | 975 | 978 | -3.17% | 130,300 | 256億2196万 | -2% | 11.29 | 3.16 |
| 10/08 | 986 | 1,015 | 985 | 1,010 | +0.5% | 115,300 | 264億6030万 | +1.3% | 11.66 | 3.26 |
| 10/07 | 1,034 | 1,035 | 1,002 | 1,005 | -2.05% | 95,500 | 263億2931万 | +1.01% | 11.61 | 3.24 |
| 10/06 | 1,030 | 1,037 | 1,023 | 1,026 | +0.2% | 76,600 | 268億7948万 | +3.53% | 11.85 | 3.31 |
| 10/03 | 1,001 | 1,028 | 1,000 | 1,024 | +2.09% | 141,100 | 268億2708万 | +3.64% | 11.82 | 3.3 |
| 10/02 | 1,011 | 1,015 | 995 | 1,003 | -2.62% | 184,000 | 262億7691万 | +1.93% | 11.58 | 3.24 |
| 10/01 | 1,018 | 1,042 | 1,000 | 1,030 | +1.88% | 213,400 | 269億8427万 | +4.99% | 11.89 | 3.32 |
| 09/30 | 1,010 | 1,017 | 990 | 1,011 | -0.49% | 209,500 | 264億8650万 | +3.48% | 11.67 | 3.26 |
| 09/29 | 1,005 | 1,025 | 991 | 1,016 | +3.46% | 313,800 | 266億1749万 | +4.42% | 11.73 | 3.28 |
| 09/26 | 966 | 985 | 962 | 982 | +0.61% | 105,900 | 257億2675万 | +1.34% | 11.34 | 3.17 |
| 09/25 | 970 | 979 | 957 | 976 | +1.24% | 118,300 | 255億6956万 | +0.93% | 11.27 | 3.15 |
| 09/24 | 983 | 986 | 958 | 964 | -2.63% | 109,800 | 252億5518万 | 0% | 11.13 | 3.11 |
| 09/22 | 998 | 1,000 | 984 | 990 | -0.9% | 97,300 | 259億3634万 | +3.02% | 11.43 | 3.19 |
| 09/19 | 998 | 1,013 | 996 | 999 | +0.1% | 111,100 | 261億7212万 | +4.39% | 11.54 | 3.22 |
| 09/18 | 997 | 1,017 | 991 | 998 | +0.1% | 110,300 | 261億4592万 | +4.72% | 11.52 | 3.22 |
| 09/17 | 1,000 | 1,027 | 994 | 997 | +0.1% | 188,400 | 261億1972万 | +5.28% | 11.51 | 3.22 |
| 09/16 | 993 | 1,003 | 982 | 996 | +0.3% | 91,700 | 260億9353万 | +5.84% | 11.5 | 3.21 |
| 09/12 | 975 | 1,002 | 975 | 993 | +0.91% | 168,900 | 260億1493万 | +6.2% | 11.47 | 3.2 |
| 09/11 | 978 | 996 | 968 | 984 | +0.61% | 75,000 | 257億7915万 | +6.03% | 11.36 | 3.17 |
| 09/10 | 975 | 984 | 939 | 978 | -0.51% | 204,100 | 256億2196万 | +5.96% | 11.29 | 3.16 |
| 09/09 | 1,019 | 1,019 | 976 | 983 | -2.96% | 156,900 | 257億5295万 | +6.96% | 11.35 | 3.17 |
| 09/08 | 999 | 1,018 | 990 | 1,013 | +1.4% | 114,300 | 265億3890万 | +10.71% | 11.7 | 3.27 |
| 09/05 | 1,000 | 1,005 | 981 | 999 | +0.4% | 72,300 | 261億7212万 | +9.9% | 11.54 | 3.22 |
| 09/04 | 1,000 | 1,016 | 991 | 995 | -0.4% | 157,500 | 260億6733万 | +10.07% | 11.49 | 3.21 |
| 09/03 | 969 | 1,010 | 960 | 999 | +4.17% | 327,700 | 261億7212万 | +11.12% | 11.54 | 3.22 |
| 09/02 | 935 | 966 | 935 | 959 | +1.7% | 211,400 | 251億2419万 | +7.39% | 11.07 | 3.09 |
| 09/01 | 928 | 945 | 928 | 943 | +1.73% | 74,000 | 270億3892万 | +5.96% | 10.93 | 3.05 |
| 08/29 | 938 | 939 | 921 | 927 | -0.75% | 70,100 | 265億8014万 | +4.27% | 10.75 | 3 |
| 08/28 | 935 | 938 | 926 | 934 | 0% | 58,800 | 267億8086万 | +5.18% | 10.83 | 3.03 |
| 08/27 | 935 | 940 | 918 | 934 | +0.65% | 45,600 | 267億8086万 | +5.42% | 10.83 | 3.03 |
| 08/26 | 922 | 938 | 915 | 928 | +1.2% | 125,600 | 266億882万 | +4.98% | 10.76 | 3.01 |
| 08/25 | 925 | 925 | 908 | 917 | -0.11% | 37,500 | 262億9341万 | +3.73% | 10.63 | 2.97 |
| 08/22 | 922 | 927 | 916 | 918 | -1.4% | 52,500 | 263億2208万 | +3.96% | 10.64 | 2.97 |
| 08/21 | 921 | 932 | 921 | 931 | +1.2% | 93,500 | 266億9484万 | +5.68% | 10.79 | 3.02 |
| 08/20 | 908 | 928 | 908 | 920 | +1.77% | 153,300 | 263億7943万 | +4.55% | 10.66 | 2.98 |
| 08/19 | 903 | 909 | 894 | 904 | +1.01% | 53,200 | 259億2066万 | +2.84% | 10.48 | 2.93 |
| 08/18 | 880 | 905 | 880 | 895 | +0.22% | 65,600 | 256億6260万 | +1.94% | 10.37 | 2.9 |
| 08/15 | 882 | 896 | 875 | 893 | +1.13% | 140,700 | 256億525万 | +1.82% | 10.35 | 2.89 |
| 08/14 | 859 | 888 | 854 | 883 | +2.79% | 99,300 | 253億1852万 | +0.68% | 10.24 | 2.86 |
| 08/13 | 846 | 868 | 835 | 859 | +1.42% | 66,700 | 246億3036万 | -2.16% | 9.96 | 2.78 |
| 08/12 | 842 | 856 | 842 | 847 | +0.59% | 64,800 | 242億8628万 | -3.86% | 9.82 | 2.74 |
| 08/11 | 842 | 847 | 834 | 842 | +2.43% | 72,600 | 241億4291万 | -4.75% | 9.76 | 2.73 |
| 08/08 | 840 | 848 | 811 | 822 | -4.75% | 119,700 | 235億6945万 | -7.43% | 9.53 | 2.66 |
| 08/07 | 849 | 869 | 840 | 863 | +0.12% | 116,800 | 247億4505万 | -3.25% | 10 | 2.8 |
| 08/06 | 869 | 878 | 860 | 862 | -1.93% | 74,100 | 247億1638万 | -3.69% | 9.99 | 2.79 |
| 08/05 | 885 | 895 | 875 | 879 | +0.11% | 132,100 | 252億383万 | -2.12% | 10.19 | 2.85 |
