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 | 1,398 | 1,402 | 1,375 | 1,400 | -0.71% | 118,600 | 193億1321万 | -5.6% | - | 8.03 |
12/29 | 1,415 | 1,455 | 1,403 | 1,410 | -0.42% | 127,900 | 194億5116万 | -5.31% | - | 8.08 |
12/26 | 1,340 | 1,417 | 1,339 | 1,416 | +6.71% | 111,000 | 195億3394万 | -5.09% | - | 8.12 |
12/25 | 1,329 | 1,355 | 1,322 | 1,327 | -2.35% | 174,500 | 183億617万 | -11.18% | - | 7.61 |
12/24 | 1,400 | 1,414 | 1,352 | 1,359 | -2.16% | 136,200 | 187億4761万 | -9.4% | - | 7.79 |
12/22 | 1,400 | 1,405 | 1,381 | 1,389 | -1.35% | 90,000 | 191億6147万 | -7.52% | - | 7.96 |
12/19 | 1,434 | 1,437 | 1,395 | 1,408 | -0.85% | 87,100 | 194億2357万 | -6.45% | - | 8.07 |
12/18 | 1,421 | 1,430 | 1,411 | 1,420 | +1.07% | 45,900 | 195億8912万 | -5.9% | - | 8.14 |
12/17 | 1,403 | 1,434 | 1,395 | 1,405 | -0.71% | 99,800 | 193億8219万 | -7.02% | - | 8.05 |
12/16 | 1,457 | 1,460 | 1,413 | 1,415 | -4.52% | 110,200 | 195億2014万 | -6.66% | - | 8.11 |
12/15 | 1,497 | 1,531 | 1,481 | 1,482 | -0.87% | 68,700 | 204億4442万 | -2.5% | - | 8.5 |
12/12 | 1,510 | 1,515 | 1,490 | 1,495 | -1.39% | 68,500 | 206億2375万 | -1.64% | - | 8.57 |
12/11 | 1,484 | 1,518 | 1,456 | 1,516 | +2.16% | 71,400 | 209億1345万 | -0.26% | - | 8.69 |
12/10 | 1,470 | 1,515 | 1,466 | 1,484 | -0.07% | 74,700 | 204億7201万 | -2.5% | - | 8.51 |
12/09 | 1,482 | 1,514 | 1,480 | 1,485 | -0.87% | 55,500 | 204億8580万 | -2.37% | - | 8.51 |
12/08 | 1,555 | 1,555 | 1,490 | 1,498 | -3.6% | 99,300 | 206億6514万 | -1.32% | - | 8.59 |
12/05 | 1,477 | 1,555 | 1,473 | 1,554 | +3.53% | 87,500 | 214億3767万 | +2.71% | - | 8.91 |
12/04 | 1,513 | 1,522 | 1,500 | 1,501 | -1.44% | 73,200 | 207億652万 | -0.46% | - | 8.6 |
12/03 | 1,577 | 1,577 | 1,518 | 1,523 | -2.12% | 64,800 | 210億1002万 | +1.2% | - | 8.73 |
12/02 | 1,556 | 1,592 | 1,554 | 1,556 | 0% | 53,800 | 214億6526万 | +3.6% | - | 8.92 |
12/01 | 1,554 | 1,571 | 1,536 | 1,556 | -1.27% | 79,800 | 214億6526万 | +3.73% | - | 8.92 |
11/28 | 1,611 | 1,617 | 1,556 | 1,576 | -2.72% | 109,400 | 217億4116万 | +5.21% | - | 9.03 |
11/27 | 1,620 | 1,641 | 1,603 | 1,620 | +0.56% | 106,000 | 223億4815万 | +8.36% | - | 9.29 |
11/26 | 1,655 | 1,680 | 1,601 | 1,611 | -2.78% | 281,900 | 222億2399万 | +8.27% | - | 9.24 |
11/25 | 1,620 | 1,686 | 1,601 | 1,657 | +5.95% | 515,500 | 228億5857万 | +11.88% | - | 9.5 |
11/21 | 1,480 | 1,587 | 1,472 | 1,564 | +5.39% | 297,600 | 215億7562万 | +6.54% | - | 8.97 |
11/20 | 1,465 | 1,496 | 1,437 | 1,484 | +0.95% | 93,000 | 204億7201万 | +1.71% | - | 8.51 |
11/19 | 1,479 | 1,492 | 1,451 | 1,470 | +0.48% | 49,500 | 202億7887万 | +1.03% | - | 8.43 |
11/18 | 1,422 | 1,464 | 1,422 | 1,463 | +2.81% | 48,800 | 201億8231万 | +0.9% | - | 8.39 |
11/17 | 1,459 | 1,463 | 1,422 | 1,423 | -2.67% | 68,000 | 196億3050万 | -1.59% | - | 8.16 |
11/14 | 1,481 | 1,504 | 1,461 | 1,462 | -2.08% | 65,700 | 201億6851万 | +1.18% | - | 8.38 |
11/13 | 1,484 | 1,505 | 1,475 | 1,493 | +0.2% | 67,000 | 205億9616万 | +3.47% | - | 8.56 |
11/12 | 1,511 | 1,515 | 1,480 | 1,490 | -1.46% | 72,500 | 205億5478万 | +3.33% | - | 8.54 |
11/11 | 1,520 | 1,520 | 1,504 | 1,512 | -0.07% | 37,900 | 208億5827万 | +4.78% | - | 8.67 |
11/10 | 1,460 | 1,513 | 1,451 | 1,513 | +1.07% | 63,700 | 208億7207万 | +4.92% | - | 8.67 |
11/07 | 1,505 | 1,526 | 1,490 | 1,497 | -0.27% | 43,900 | 206億5134万 | +4.1% | - | 8.58 |
11/06 | 1,563 | 1,568 | 1,485 | 1,501 | -3.16% | 134,000 | 207億652万 | +4.53% | - | 8.6 |
11/05 | 1,486 | 1,550 | 1,471 | 1,550 | +6.38% | 134,000 | 213億8249万 | +7.86% | - | 8.89 |
11/04 | 1,484 | 1,485 | 1,441 | 1,457 | +2.97% | 83,700 | 200億9954万 | +1.32% | - | 8.35 |
10/31 | 1,400 | 1,428 | 1,382 | 1,415 | +2.39% | 76,100 | 195億2014万 | -1.94% | - | 8.11 |
10/30 | 1,416 | 1,421 | 1,380 | 1,382 | -2.47% | 60,400 | 190億6490万 | -4.69% | - | 7.92 |
10/29 | 1,445 | 1,456 | 1,410 | 1,417 | -0.91% | 58,900 | 195億4773万 | -2.81% | - | 8.12 |
10/28 | 1,418 | 1,439 | 1,406 | 1,430 | -0.83% | 56,900 | 197億2707万 | -2.46% | - | 8.2 |
10/27 | 1,506 | 1,507 | 1,431 | 1,442 | -4.38% | 68,300 | 198億9261万 | -2.17% | - | 8.27 |
10/24 | 1,530 | 1,534 | 1,489 | 1,508 | -0.46% | 67,700 | 208億309万 | +1.75% | - | 8.64 |
10/23 | 1,480 | 1,520 | 1,465 | 1,515 | +1.27% | 101,700 | 208億9966万 | +1.88% | - | 8.68 |
10/22 | 1,480 | 1,498 | 1,438 | 1,496 | +2.68% | 110,800 | 206億3755万 | +0.07% | - | 8.58 |
10/21 | 1,449 | 1,494 | 1,431 | 1,457 | +2.75% | 157,500 | 200億9954万 | -3.06% | - | 8.35 |
10/20 | 1,395 | 1,424 | 1,370 | 1,418 | +5.66% | 70,300 | 195億6153万 | -6.34% | - | 8.13 |
10/17 | 1,333 | 1,390 | 1,332 | 1,342 | -0.3% | 57,600 | 185億1309万 | -12.06% | - | 7.69 |
10/16 | 1,334 | 1,424 | 1,334 | 1,346 | -2.32% | 83,100 | 185億6827万 | -12.6% | - | 7.72 |
10/15 | 1,350 | 1,379 | 1,334 | 1,378 | +3.38% | 48,000 | 190億972万 | -11.1% | - | 7.9 |
10/14 | 1,345 | 1,370 | 1,332 | 1,333 | -2.63% | 86,500 | 183億8894万 | -14.44% | - | 7.64 |
10/10 | 1,373 | 1,375 | 1,357 | 1,369 | -2.07% | 102,100 | 188億8556万 | -12.64% | - | 7.85 |
10/09 | 1,428 | 1,459 | 1,390 | 1,398 | -1.89% | 93,500 | 192億8562万 | -11.24% | - | 8.01 |
10/08 | 1,425 | 1,456 | 1,415 | 1,425 | -2.6% | 92,300 | 196億5809万 | -9.92% | - | 8.17 |
10/07 | 1,509 | 1,509 | 1,458 | 1,463 | -3.37% | 51,500 | 201億8231万 | -7.87% | - | 8.39 |
10/06 | 1,498 | 1,530 | 1,495 | 1,514 | +1.47% | 61,400 | 208億8586万 | -4.96% | - | 8.68 |
10/03 | 1,420 | 1,499 | 1,403 | 1,492 | +6.5% | 142,500 | 205億8237万 | -6.52% | - | 8.55 |
10/02 | 1,411 | 1,434 | 1,390 | 1,401 | -2.78% | 167,200 | 193億2701万 | -12.38% | - | 8.03 |
10/01 | 1,525 | 1,528 | 1,434 | 1,441 | -5.94% | 181,800 | 198億7881万 | -10.33% | - | 8.26 |
09/30 | 1,580 | 1,583 | 1,530 | 1,532 | -3.16% | 75,600 | 211億3417万 | -4.9% | - | 8.78 |
09/29 | 1,590 | 1,603 | 1,581 | 1,582 | 0% | 32,100 | 218億2393万 | -1.74% | - | 9.07 |
09/26 | 1,570 | 1,592 | 1,560 | 1,582 | +0.19% | 39,100 | 218億2393万 | -1.56% | - | 9.07 |
09/25 | 1,600 | 1,602 | 1,579 | 1,579 | -0.63% | 51,700 | 217億8255万 | -1.62% | - | 9.05 |
09/24 | 1,612 | 1,632 | 1,572 | 1,589 | -1.61% | 114,200 | 219億2050万 | -1% | - | 9.11 |
09/22 | 1,635 | 1,646 | 1,615 | 1,615 | -1.1% | 83,600 | 222億7917万 | +0.75% | - | 9.26 |
09/19 | 1,655 | 1,655 | 1,616 | 1,633 | -0.61% | 113,800 | 225億2748万 | +2.25% | - | 9.36 |
09/18 | 1,660 | 1,689 | 1,643 | 1,643 | +0.18% | 127,000 | 226億6544万 | +3.4% | - | 9.42 |
09/17 | 1,697 | 1,700 | 1,633 | 1,640 | -3.53% | 191,200 | 226億2405万 | +3.86% | - | 9.4 |
09/16 | 1,832 | 1,845 | 1,678 | 1,700 | -0.7% | 784,000 | 234億5176万 | +8.42% | - | 9.75 |
09/12 | 1,755 | 1,824 | 1,690 | 1,712 | -0.98% | 585,300 | 236億1730万 | +10.03% | - | 9.81 |
09/11 | 1,716 | 1,747 | 1,701 | 1,729 | +0.76% | 189,700 | 238億5182万 | +12.13% | - | 9.91 |
09/10 | 1,698 | 1,717 | 1,646 | 1,716 | +2.14% | 306,700 | 236億7248万 | +12.38% | - | 9.84 |
09/09 | 1,591 | 1,688 | 1,591 | 1,680 | +5.07% | 278,600 | 231億7586万 | +10.89% | - | 9.63 |
09/08 | 1,588 | 1,599 | 1,574 | 1,599 | +0.95% | 58,800 | 220億5845万 | +6.1% | - | 9.17 |
09/05 | 1,572 | 1,584 | 1,570 | 1,584 | +1.47% | 42,900 | 218億5152万 | +5.25% | - | 9.08 |
09/04 | 1,575 | 1,603 | 1,561 | 1,561 | -0.57% | 75,800 | 215億3423万 | +3.65% | - | 8.95 |
09/03 | 1,566 | 1,599 | 1,557 | 1,570 | -0.25% | 55,800 | 216億5839万 | +4.04% | - | 9 |
09/02 | 1,575 | 1,583 | 1,555 | 1,574 | -0.38% | 49,700 | 217億1357万 | +4.17% | - | 9.02 |
09/01 | 1,609 | 1,609 | 1,564 | 1,580 | -0.44% | 63,500 | 217億9634万 | +4.5% | - | 9.06 |
08/29 | 1,570 | 1,587 | 1,548 | 1,587 | +1.08% | 60,800 | 218億9291万 | +4.82% | - | 9.1 |
08/28 | 1,567 | 1,613 | 1,531 | 1,570 | -0.88% | 133,100 | 216億5839万 | +3.56% | - | 9 |
08/27 | 1,605 | 1,619 | 1,556 | 1,584 | -1% | 151,500 | 218億5152万 | +4.28% | - | 9.08 |
08/26 | 1,548 | 1,602 | 1,528 | 1,600 | +4.44% | 143,300 | 220億7224万 | +5.06% | - | 9.17 |
08/25 | 1,500 | 1,545 | 1,496 | 1,532 | +1.79% | 54,700 | 211億3417万 | +0.52% | - | 8.78 |
08/22 | 1,516 | 1,539 | 1,495 | 1,505 | -0.46% | 68,200 | 207億6170万 | -1.31% | - | 8.63 |
08/21 | 1,523 | 1,540 | 1,505 | 1,512 | -1.82% | 70,000 | 208億5827万 | -1.05% | - | 8.67 |
08/20 | 1,571 | 1,575 | 1,536 | 1,540 | -1.47% | 63,900 | 212億4454万 | +0.39% | - | 8.83 |
08/19 | 1,588 | 1,590 | 1,540 | 1,563 | +1.63% | 126,700 | 215億6182万 | +1.36% | - | 8.96 |
08/18 | 1,465 | 1,538 | 1,465 | 1,538 | +4.48% | 131,100 | 212億1694万 | -0.52% | - | 8.82 |
08/15 | 1,435 | 1,486 | 1,430 | 1,472 | +3.23% | 91,600 | 203億646万 | -5.15% | - | 8.44 |
08/14 | 1,386 | 1,490 | 1,383 | 1,426 | +1.13% | 138,900 | 196億7189万 | -8.71% | - | 8.17 |
08/13 | 1,358 | 1,411 | 1,325 | 1,410 | +3.83% | 128,700 | 194億5116万 | -10.42% | - | 8.08 |
08/12 | 1,374 | 1,398 | 1,355 | 1,358 | -3.07% | 103,200 | 187億3382万 | -14.59% | - | 7.78 |
08/11 | 1,400 | 1,450 | 1,373 | 1,401 | +3.24% | 100,300 | 193億2701万 | -12.93% | - | 8.03 |
08/08 | 1,350 | 1,360 | 1,305 | 1,357 | -0.59% | 167,600 | 187億2002万 | -16.54% | - | 7.78 |
08/07 | 1,407 | 1,440 | 1,310 | 1,365 | -3.33% | 296,900 | 188億3038万 | -17.17% | - | 7.82 |
08/06 | 1,450 | 1,482 | 1,407 | 1,412 | -4.72% | 218,700 | 194億7876万 | -15.7% | - | 8.09 |
08/05 | 1,543 | 1,560 | 1,480 | 1,482 | -3.77% | 150,000 | 204億4442万 | -12.31% | - | 8.5 |