株価チャート
2014/08/01～2014/12/30
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2022 | 1/1, 株式分割 1→5 |
| 2014 |
| 12/30 | 62 | 62 | 62 | 62 | +0.22% | 28,500 | 10億8405万 | -0.32% | 462.21 | 1.54 |
| 12/29 | 62 | 62 | 62 | 62 | +0.54% | 1,500 | 10億8171万 | -0.54% | 461.21 | 1.54 |
| 12/26 | 62 | 62 | 61 | 61 | +1.66% | 10,500 | 10億7587万 | -1.08% | 458.72 | 1.53 |
| 12/25 | 61 | 62 | 60 | 60 | -1.2% | 51,000 | 10億5832万 | -2.69% | 451.24 | 1.51 |
| 12/24 | 65 | 65 | 61 | 61 | -5.37% | 76,500 | 10億7119万 | -1.51% | 456.72 | 1.52 |
| 12/22 | 64 | 65 | 64 | 65 | +0.83% | 19,500 | 11億3200万 | +4.09% | 482.65 | 1.61 |
| 12/19 | 64 | 64 | 64 | 64 | +0.21% | 30,000 | 11億2264万 | +3.23% | 478.66 | 1.6 |
| 12/18 | 62 | 64 | 62 | 64 | +3.68% | 21,000 | 11億2030万 | +4.7% | 477.67 | 1.59 |
| 12/17 | 62 | 62 | 62 | 62 | -2.33% | 13,500 | 10億8054万 | +0.98% | 460.71 | 1.54 |
| 12/16 | 62 | 63 | 62 | 63 | +0.75% | 4,500 | 11億627万 | +3.39% | 471.68 | 1.57 |
| 12/15 | 62 | 65 | 62 | 63 | -2.19% | 16,500 | 10億9808万 | +2.62% | 468.19 | 1.56 |
| 12/12 | 65 | 65 | 64 | 64 | 0% | 52,500 | 11億2264万 | +4.92% | 478.66 | 1.6 |
| 12/11 | 62 | 64 | 62 | 64 | +2.67% | 3,000 | 11億2264万 | +4.92% | 478.66 | 1.6 |
| 12/10 | 63 | 64 | 62 | 62 | -2.91% | 66,000 | 10億9341万 | +3.89% | 466.2 | 1.55 |
| 12/09 | 65 | 65 | 63 | 64 | -1.73% | 99,000 | 11億2615万 | +7% | 480.16 | 1.6 |
| 12/08 | 65 | 66 | 64 | 65 | +2.08% | 39,000 | 11億4603万 | +8.89% | 488.63 | 1.63 |
| 12/05 | 64 | 64 | 64 | 64 | 0% | 30,000 | 11億2264万 | +8.47% | 478.66 | 1.6 |
| 12/04 | 63 | 65 | 63 | 64 | -1.84% | 19,500 | 11億2264万 | +8.47% | 478.66 | 1.6 |
| 12/03 | 62 | 65 | 62 | 65 | +3.49% | 189,000 | 11億4369万 | +10.51% | 487.64 | 1.63 |
| 12/02 | 63 | 64 | 62 | 63 | +1.61% | 121,500 | 11億510万 | +8.62% | 471.18 | 1.57 |
| 12/01 | 60 | 62 | 60 | 62 | +3.33% | 19,500 | 10億8756万 | +6.9% | 463.7 | 1.55 |
| 11/28 | 60 | 60 | 60 | 60 | +2.04% | 12,000 | 10億5248万 | +3.45% | 448.75 | 1.5 |
| 11/27 | 59 | 59 | 59 | 59 | -1.01% | 6,000 | 10億3143万 | +1.38% | 439.77 | 1.47 |
| 11/26 | 60 | 60 | 59 | 59 | -1.55% | 34,500 | 10億4195万 | +2.41% | 444.26 | 1.48 |
| 11/25 | 60 | 61 | 59 | 60 | +0.67% | 75,000 | 10億5832万 | +4.02% | 451.24 | 1.51 |
| 11/21 | 60 | 60 | 58 | 60 | +1.58% | 52,500 | 10億5131万 | +5.15% | 448.25 | 1.5 |
| 11/20 | 59 | 59 | 59 | 59 | +1.72% | 24,000 | 10億3494万 | +3.51% | 441.27 | 1.47 |
| 11/19 | 58 | 59 | 58 | 58 | +1.05% | 15,000 | 10億1739万 | +1.75% | 433.79 | 1.45 |
| 11/17 | 57 | 58 | 57 | 57 | +0.58% | 6,000 | 10億687万 | +0.7% | 429.3 | 1.43 |
| 11/14 | 58 | 58 | 57 | 57 | -1.04% | 85,500 | 10億102万 | +0.12% | 426.81 | 1.42 |
| 11/13 | 58 | 58 | 57 | 58 | 0% | 49,500 | 10億1155万 | +1.17% | 431.29 | 1.44 |
| 11/12 | 58 | 58 | 57 | 58 | -2.26% | 22,500 | 10億1155万 | +1.17% | 431.29 | 1.44 |
| 11/11 | 59 | 59 | 57 | 59 | -2.21% | 82,500 | 10億3494万 | +3.51% | 441.27 | 1.47 |
| 11/10 | 59 | 60 | 59 | 60 | +2.84% | 70,500 | 10億5832万 | +5.85% | 451.24 | 1.51 |
| 11/07 | 59 | 59 | 59 | 59 | +0.11% | 1,500 | 10億2909万 | +4.76% | 438.77 | 1.46 |
| 11/06 | 58 | 59 | 58 | 59 | +0.46% | 3,000 | 10億2792万 | +4.64% | 438.28 | 1.46 |
| 11/05 | 57 | 58 | 57 | 58 | +1.74% | 151,500 | 10億2324万 | +4.17% | 436.28 | 1.46 |
| 11/04 | 57 | 57 | 57 | 57 | +2.38% | 216,000 | 10億570万 | +2.38% | 428.8 | 1.43 |
| 10/31 | 57 | 57 | 56 | 56 | -1.75% | 21,000 | 9億8231万 | 0% | 418.83 | 1.4 |
| 10/30 | 57 | 57 | 57 | 57 | +0.59% | 61,500 | 9億9985万 | +1.79% | 426.31 | 1.42 |
| 10/29 | 57 | 57 | 57 | 57 | +1.55% | 18,000 | 9億9401万 | +1.19% | 423.82 | 1.41 |
| 10/28 | 57 | 57 | 56 | 56 | -1.53% | 19,500 | 9億7880万 | -0.36% | 417.33 | 1.39 |
| 10/27 | 59 | 59 | 57 | 57 | 0% | 13,500 | 9億9401万 | +1.19% | 423.82 | 1.41 |
| 10/24 | 57 | 57 | 57 | 57 | +0.59% | 3,000 | 9億9401万 | +1.19% | 423.82 | 1.41 |
| 10/23 | 57 | 57 | 56 | 56 | 0% | 4,500 | 9億8816万 | +0.6% | 421.32 | 1.41 |
| 10/22 | 56 | 57 | 56 | 56 | +0.6% | 6,000 | 9億8816万 | +0.6% | 421.32 | 1.41 |
| 10/21 | 58 | 60 | 55 | 56 | -2.33% | 106,500 | 9億8231万 | 0% | 418.83 | 1.4 |
| 10/20 | 56 | 60 | 56 | 57 | +3.37% | 223,500 | 10億570万 | +2.38% | 428.8 | 1.43 |
| 10/17 | 56 | 56 | 55 | 55 | +0.24% | 21,000 | 9億7296万 | -0.95% | 414.84 | 1.38 |
| 10/16 | 56 | 56 | 54 | 55 | 0% | 135,000 | 9億7062万 | -1.19% | 413.84 | 1.38 |
| 10/15 | 56 | 56 | 55 | 55 | -0.6% | 9,000 | 9億7062万 | -1.19% | 413.84 | 1.38 |
| 10/14 | 56 | 56 | 56 | 56 | -0.24% | 3,000 | 9億7646万 | -0.6% | 416.34 | 1.39 |
| 10/10 | 55 | 56 | 55 | 56 | -0.59% | 33,000 | 9億7880万 | -2.11% | 417.33 | 1.39 |
| 10/09 | 56 | 57 | 56 | 56 | -0.94% | 46,500 | 9億8465万 | -1.52% | 419.83 | 1.4 |
| 10/08 | 56 | 57 | 56 | 57 | -0.12% | 37,500 | 9億9401万 | -0.58% | 423.82 | 1.41 |
| 10/07 | 57 | 57 | 57 | 57 | +1.79% | 13,500 | 9億9517万 | -0.47% | 424.31 | 1.42 |
| 10/06 | 56 | 56 | 56 | 56 | +0.48% | 4,500 | 9億7763万 | -2.22% | 416.84 | 1.39 |
| 10/03 | 55 | 55 | 55 | 55 | 0% | 1,500 | 9億7296万 | -2.69% | 414.84 | 1.38 |
| 10/02 | 56 | 56 | 55 | 55 | -0.36% | 37,500 | 9億7296万 | -2.69% | 414.84 | 1.38 |
| 10/01 | 57 | 57 | 56 | 56 | -0.71% | 21,000 | 9億7646万 | -2.34% | 416.34 | 1.39 |
| 09/30 | 56 | 57 | 56 | 56 | -0.59% | 15,000 | 9億8348万 | -1.64% | 419.33 | 1.4 |
| 09/29 | 57 | 57 | 56 | 56 | -0.24% | 42,000 | 9億8933万 | -2.76% | 421.82 | 1.41 |
| 09/26 | 57 | 57 | 56 | 57 | +0.24% | 13,500 | 9億9167万 | -2.53% | 422.82 | 1.41 |
| 09/25 | 57 | 57 | 56 | 56 | -0.47% | 10,500 | 9億8933万 | -2.76% | 421.82 | 1.41 |
| 09/24 | 56 | 57 | 56 | 57 | -1.85% | 9,000 | 9億9401万 | -2.3% | 423.82 | 1.41 |
| 09/22 | 56 | 58 | 56 | 58 | +3.59% | 54,000 | 10億1272万 | -0.46% | 431.79 | 1.44 |
| 09/19 | 56 | 56 | 56 | 56 | +0.72% | 13,500 | 9億7763万 | -3.91% | 416.84 | 1.39 |
| 09/18 | 57 | 57 | 54 | 55 | -2.12% | 54,000 | 9億7062万 | -4.6% | 413.84 | 1.38 |
| 09/17 | 56 | 57 | 56 | 57 | +1.44% | 10,500 | 9億9167万 | -2.53% | 422.82 | 1.41 |
| 09/16 | 56 | 56 | 56 | 56 | -1.76% | 19,500 | 9億7763万 | -3.91% | 416.84 | 1.39 |
| 09/12 | 56 | 57 | 56 | 57 | -0.35% | 36,000 | 9億9517万 | -2.18% | 424.31 | 1.42 |
| 09/11 | 56 | 57 | 56 | 57 | +0.47% | 12,000 | 9億9868万 | -1.84% | 425.81 | 1.42 |
| 09/10 | 56 | 57 | 56 | 57 | -1.16% | 36,000 | 9億9401万 | -2.3% | 423.82 | 1.41 |
| 09/09 | 57 | 57 | 57 | 57 | -0.35% | 34,500 | 10億570万 | -1.15% | 428.8 | 1.43 |
| 09/08 | 59 | 59 | 57 | 58 | -2.49% | 15,000 | 10億921万 | -0.8% | 430.3 | 1.44 |
| 09/05 | 58 | 59 | 58 | 59 | -0.9% | 30,000 | 10億3494万 | +1.72% | 441.27 | 1.47 |
| 09/03 | 60 | 60 | 60 | 60 | +0.79% | 24,000 | 10億4429万 | +2.64% | 445.26 | 1.49 |
| 09/02 | 59 | 59 | 59 | 59 | +0.68% | 6,000 | 10億3610万 | +1.84% | 441.77 | 1.47 |
| 09/01 | 59 | 59 | 59 | 59 | -0.45% | 9,000 | 10億2909万 | +1.15% | 438.77 | 1.46 |
| 08/29 | 57 | 59 | 57 | 59 | +1.61% | 18,000 | 10億3377万 | +1.61% | 440.77 | 1.47 |
| 08/28 | 59 | 59 | 56 | 58 | -1.47% | 72,000 | 10億1739万 | 0% | 433.79 | 1.45 |
| 08/27 | 58 | 59 | 58 | 59 | -0.23% | 4,500 | 10億3260万 | +1.49% | 440.27 | 1.47 |
| 08/26 | 59 | 59 | 59 | 59 | +0.45% | 67,500 | 10億3494万 | +1.72% | 441.27 | 1.47 |
| 08/25 | 59 | 59 | 59 | 59 | 0% | 1,500 | 10億3026万 | -0.45% | 439.27 | 1.47 |
| 08/22 | 59 | 59 | 59 | 59 | +0.69% | 3,000 | 10億3026万 | +1.26% | 439.27 | 1.47 |
| 08/21 | 57 | 58 | 57 | 58 | +3.06% | 6,000 | 10億2324万 | +0.57% | 436.28 | 1.46 |
| 08/20 | 57 | 57 | 57 | 57 | -1.05% | 42,000 | 9億9284万 | -2.41% | 423.32 | 1.41 |
| 08/19 | 56 | 57 | 56 | 57 | +0.94% | 6,000 | 10億336万 | -3.05% | 427.8 | 1.43 |
| 08/18 | 56 | 57 | 55 | 57 | -0.58% | 34,500 | 9億9401万 | -3.95% | 423.82 | 1.41 |
| 08/15 | 58 | 58 | 57 | 57 | -2.73% | 9,000 | 9億9985万 | -3.39% | 426.31 | 1.42 |
| 08/14 | 58 | 59 | 58 | 59 | +0.23% | 6,000 | 10億2792万 | -0.68% | 438.28 | 1.46 |
| 08/13 | 58 | 58 | 58 | 58 | 0% | 6,000 | 10億2558万 | -0.9% | 437.28 | 1.46 |
| 08/12 | 59 | 59 | 58 | 58 | -0.79% | 6,000 | 10億2558万 | -0.9% | 437.28 | 1.46 |
| 08/11 | 59 | 59 | 59 | 59 | +3.51% | 4,500 | 10億3377万 | -0.11% | 440.77 | 1.47 |
| 08/08 | 57 | 57 | 56 | 57 | -2.73% | 49,500 | 9億9868万 | -3.5% | 425.81 | 1.42 |
| 08/07 | 59 | 59 | 59 | 59 | +0.8% | 1,500 | 10億2675万 | -0.79% | 437.78 | 1.46 |
| 08/06 | 59 | 59 | 58 | 58 | -3.97% | 49,500 | 10億1856万 | -1.58% | 434.29 | 1.45 |
| 08/05 | 60 | 60 | 60 | 60 | +1.68% | 4,500 | 10億6066万 | +2.49% | 452.24 | 1.51 |
| 08/04 | 59 | 59 | 59 | 59 | +0.56% | 4,500 | 10億4312万 | +0.79% | 444.76 | 1.48 |
| 08/01 | 59 | 62 | 59 | 59 | -0.34% | 121,500 | 10億3727万 | +0.23% | 442.26 | 1.48 |
