株価チャート
2014/07/08~2014/12/02
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 |
12/02 | 1,548 | 1,558 | 1,525 | 1,528 | -0.52% | 521,000 | 3365億9221万 | +5.38% | 27.83 | 1.36 |
12/01 | 1,498 | 1,536 | 1,498 | 1,536 | +2.54% | 441,000 | 3383億5447万 | +6.22% | 27.98 | 1.37 |
11/28 | 1,490 | 1,504 | 1,490 | 1,498 | +0.27% | 384,000 | 3299億8372万 | +3.96% | 27.29 | 1.34 |
11/27 | 1,515 | 1,518 | 1,492 | 1,494 | -0.47% | 317,000 | 3291億259万 | +3.97% | 27.22 | 1.33 |
11/26 | 1,504 | 1,513 | 1,497 | 1,501 | -0.2% | 410,000 | 3306億4457万 | +4.75% | 27.34 | 1.34 |
11/25 | 1,541 | 1,548 | 1,495 | 1,504 | -1.89% | 1,057,000 | 3313億542万 | +5.32% | 27.4 | 1.34 |
11/21 | 1,501 | 1,537 | 1,488 | 1,533 | +3.02% | 1,049,000 | 3376億9362万 | +7.73% | 27.93 | 1.37 |
11/20 | 1,500 | 1,507 | 1,488 | 1,488 | -0.2% | 372,000 | 3277億8089万 | +4.94% | 27.11 | 1.33 |
11/19 | 1,497 | 1,513 | 1,478 | 1,491 | -0.73% | 403,000 | 3284億4174万 | +5.3% | 27.16 | 1.33 |
11/18 | 1,459 | 1,508 | 1,459 | 1,502 | +3.16% | 941,000 | 3308億6485万 | +6.37% | 27.36 | 1.34 |
11/17 | 1,481 | 1,485 | 1,448 | 1,456 | -2.35% | 555,000 | 3207億3184万 | +3.34% | 26.52 | 1.3 |
11/14 | 1,486 | 1,495 | 1,460 | 1,491 | +1.64% | 761,000 | 3284億4174万 | +5.89% | 27.16 | 1.33 |
11/13 | 1,417 | 1,468 | 1,417 | 1,467 | +4.12% | 1,013,000 | 3231億5495万 | +4.34% | 26.72 | 1.31 |
11/12 | 1,410 | 1,423 | 1,408 | 1,409 | +0.43% | 418,000 | 3103億7854万 | +0.28% | 25.67 | 1.26 |
11/11 | 1,393 | 1,408 | 1,383 | 1,403 | +1.81% | 538,000 | 3090億5685万 | -0.21% | 25.56 | 1.25 |
11/10 | 1,397 | 1,403 | 1,375 | 1,378 | -1.22% | 689,000 | 3035億4978万 | -2.06% | 25.1 | 1.23 |
11/07 | 1,400 | 1,406 | 1,390 | 1,395 | +0.65% | 822,000 | 3072億9458万 | -0.92% | 25.41 | 1.25 |
11/06 | 1,366 | 1,400 | 1,366 | 1,386 | +1.09% | 1,074,000 | 3053億1204万 | -1.7% | 25.25 | 1.24 |
11/05 | 1,340 | 1,377 | 1,340 | 1,371 | +1.26% | 1,363,000 | 3020億780万 | -2.83% | 24.97 | 1.22 |
11/04 | 1,420 | 1,424 | 1,350 | 1,354 | -1.31% | 1,640,000 | 2982億6299万 | -4.11% | 24.66 | 1.21 |
10/31 | 1,345 | 1,380 | 1,342 | 1,372 | +0.44% | 1,990,000 | 3022億2808万 | -3.04% | 24.99 | 1.22 |
10/30 | 1,398 | 1,409 | 1,345 | 1,366 | -6.5% | 2,534,000 | 3009億638万 | -3.53% | 24.88 | 1.22 |
10/29 | 1,449 | 1,469 | 1,443 | 1,461 | +1.6% | 341,000 | 3218億3325万 | +3.03% | 26.61 | 1.3 |
10/28 | 1,419 | 1,445 | 1,419 | 1,438 | +0.63% | 301,000 | 3167億6675万 | +1.63% | 26.2 | 1.28 |
10/27 | 1,419 | 1,437 | 1,419 | 1,429 | +0.7% | 309,000 | 3147億8420万 | +1.06% | 26.03 | 1.28 |
10/24 | 1,427 | 1,434 | 1,410 | 1,419 | +0.64% | 534,000 | 3125億8137万 | +0.5% | 25.85 | 1.27 |
10/23 | 1,412 | 1,431 | 1,401 | 1,410 | -0.49% | 576,000 | 3105億9883万 | -0.07% | 25.68 | 1.26 |
10/22 | 1,392 | 1,417 | 1,387 | 1,417 | +3.2% | 576,000 | 3121億4081万 | +0.5% | 25.81 | 1.27 |
10/21 | 1,386 | 1,401 | 1,373 | 1,373 | -1.44% | 516,000 | 3024億4836万 | -2.49% | 25.01 | 1.23 |
10/20 | 1,400 | 1,401 | 1,385 | 1,393 | +2.35% | 632,000 | 3068億5402万 | -1.07% | 25.38 | 1.24 |
10/17 | 1,408 | 1,413 | 1,360 | 1,361 | -3.75% | 590,000 | 2998億497万 | -3.2% | 24.79 | 1.22 |
10/16 | 1,416 | 1,437 | 1,411 | 1,414 | -1.53% | 440,000 | 3114億7996万 | +0.64% | 25.76 | 1.26 |
10/15 | 1,411 | 1,439 | 1,410 | 1,436 | +1.77% | 458,000 | 3163億2618万 | +2.35% | 26.16 | 1.28 |
10/14 | 1,393 | 1,419 | 1,391 | 1,411 | -0.63% | 642,000 | 3108億1911万 | +0.79% | 25.7 | 1.26 |
10/10 | 1,410 | 1,434 | 1,410 | 1,420 | -0.98% | 472,000 | 3128億166万 | +1.57% | 25.87 | 1.27 |
10/09 | 1,445 | 1,446 | 1,428 | 1,434 | -0.76% | 303,000 | 3158億8562万 | +2.8% | 26.12 | 1.28 |
10/08 | 1,423 | 1,453 | 1,423 | 1,445 | +0.21% | 635,000 | 3183億873万 | +3.81% | 26.32 | 1.29 |
10/07 | 1,435 | 1,450 | 1,430 | 1,442 | +1.12% | 549,000 | 3176億4788万 | +3.89% | 26.27 | 1.29 |
10/06 | 1,434 | 1,434 | 1,421 | 1,426 | +0.42% | 355,000 | 3141億2335万 | +2.89% | 25.98 | 1.27 |
10/03 | 1,402 | 1,428 | 1,402 | 1,420 | +1.07% | 436,000 | 3128億166万 | +2.68% | 25.87 | 1.27 |
10/02 | 1,443 | 1,443 | 1,405 | 1,405 | -2.43% | 521,000 | 3094億9741万 | +1.81% | 25.59 | 1.25 |
10/01 | 1,414 | 1,447 | 1,414 | 1,440 | +1.84% | 682,000 | 3172億731万 | +4.42% | 26.23 | 1.29 |
09/30 | 1,413 | 1,421 | 1,400 | 1,414 | +0.28% | 472,000 | 3114億7996万 | +2.76% | 25.75 | 1.26 |
09/29 | 1,414 | 1,421 | 1,405 | 1,410 | +0.14% | 813,000 | 3105億9883万 | +2.47% | 25.68 | 1.26 |
09/26 | 1,408 | 1,414 | 1,401 | 1,408 | -0.28% | 460,000 | 3101億5826万 | +2.4% | 25.64 | 1.26 |
09/25 | 1,413 | 1,418 | 1,407 | 1,412 | +0.36% | 742,000 | 3110億3939万 | +2.69% | 25.72 | 1.26 |
09/24 | 1,380 | 1,411 | 1,380 | 1,407 | +1.15% | 542,000 | 3099億3798万 | +2.4% | 25.63 | 1.26 |
09/22 | 1,408 | 1,409 | 1,389 | 1,391 | -1.35% | 464,000 | 3064億1345万 | +1.38% | 25.33 | 1.24 |
09/19 | 1,390 | 1,410 | 1,380 | 1,410 | +1.59% | 732,000 | 3105億9883万 | +2.92% | 25.68 | 1.26 |
09/18 | 1,400 | 1,408 | 1,388 | 1,388 | -0.36% | 524,000 | 3057億5260万 | +1.54% | 25.28 | 1.24 |
09/17 | 1,387 | 1,399 | 1,383 | 1,393 | +0.51% | 387,000 | 3068億5402万 | +2.13% | 25.37 | 1.24 |
09/16 | 1,370 | 1,390 | 1,370 | 1,386 | +1.17% | 511,000 | 3053億1204万 | +1.91% | 25.24 | 1.24 |
09/12 | 1,355 | 1,375 | 1,351 | 1,370 | +1.26% | 683,000 | 3017億8751万 | +1.03% | 24.95 | 1.22 |
09/11 | 1,360 | 1,362 | 1,339 | 1,353 | +0.07% | 404,000 | 2980億4270万 | +0.07% | 24.64 | 1.21 |
09/10 | 1,338 | 1,354 | 1,335 | 1,352 | +0.3% | 684,000 | 2978億2242万 | +0.22% | 24.62 | 1.21 |
09/09 | 1,357 | 1,357 | 1,340 | 1,348 | -0.66% | 360,000 | 2969億4129万 | +0.3% | 24.55 | 1.2 |
09/08 | 1,371 | 1,373 | 1,351 | 1,357 | -0.22% | 241,000 | 2989億2384万 | +1.19% | 24.72 | 1.21 |
09/05 | 1,360 | 1,365 | 1,355 | 1,360 | +0.59% | 405,000 | 2995億8468万 | +1.72% | 24.77 | 1.21 |
09/04 | 1,358 | 1,359 | 1,346 | 1,352 | -0.15% | 589,000 | 2978億2242万 | +1.27% | 24.62 | 1.21 |
09/03 | 1,365 | 1,365 | 1,346 | 1,354 | +0.22% | 539,000 | 2982億6299万 | +1.5% | 24.66 | 1.21 |
09/02 | 1,374 | 1,374 | 1,347 | 1,351 | -0.88% | 704,000 | 2976億214万 | +1.27% | 24.61 | 1.21 |
09/01 | 1,359 | 1,375 | 1,359 | 1,363 | -0.44% | 455,000 | 3002億4553万 | +2.1% | 24.82 | 1.22 |
08/29 | 1,350 | 1,373 | 1,348 | 1,369 | +0.96% | 628,000 | 3015億6723万 | +2.55% | 24.93 | 1.22 |
08/28 | 1,355 | 1,366 | 1,347 | 1,356 | -0.22% | 883,000 | 2987億355万 | +1.65% | 24.7 | 1.21 |
08/27 | 1,369 | 1,383 | 1,349 | 1,359 | -1.02% | 829,000 | 2993億6440万 | +1.95% | 24.75 | 1.21 |
08/26 | 1,377 | 1,380 | 1,368 | 1,373 | -0.07% | 299,000 | 3024億4836万 | +3.08% | 25.01 | 1.23 |
08/25 | 1,398 | 1,405 | 1,369 | 1,374 | -1.43% | 554,000 | 3026億6864万 | +3.31% | 25.02 | 1.23 |
08/22 | 1,400 | 1,400 | 1,389 | 1,394 | 0% | 272,000 | 3070億7430万 | +4.97% | 25.39 | 1.24 |
08/21 | 1,394 | 1,397 | 1,382 | 1,394 | -0.21% | 547,000 | 3070億7430万 | +5.13% | 25.39 | 1.24 |
08/20 | 1,392 | 1,404 | 1,392 | 1,397 | +0.65% | 609,000 | 3077億3515万 | +5.51% | 25.44 | 1.25 |
08/19 | 1,368 | 1,390 | 1,365 | 1,388 | +2.36% | 977,000 | 3057億5260万 | +5.15% | 25.28 | 1.24 |
08/18 | 1,358 | 1,367 | 1,355 | 1,356 | +0.07% | 444,000 | 2987億355万 | +2.96% | 24.7 | 1.21 |
08/15 | 1,336 | 1,357 | 1,329 | 1,355 | +1.5% | 717,000 | 2984億8327万 | +3.12% | 24.68 | 1.21 |
08/14 | 1,315 | 1,337 | 1,311 | 1,335 | +2.46% | 688,000 | 2940億7761万 | +1.83% | 24.31 | 1.19 |
08/13 | 1,292 | 1,310 | 1,289 | 1,303 | +0.46% | 623,000 | 2870億2856万 | -0.46% | 23.73 | 1.16 |
08/12 | 1,300 | 1,303 | 1,286 | 1,297 | +0.39% | 547,000 | 2857億686万 | -0.84% | 23.62 | 1.16 |
08/11 | 1,290 | 1,294 | 1,276 | 1,292 | +1.73% | 526,000 | 2846億545万 | -1.15% | 23.53 | 1.15 |
08/08 | 1,275 | 1,294 | 1,267 | 1,270 | -0.39% | 913,000 | 2797億5923万 | -2.83% | 23.13 | 1.13 |
08/07 | 1,246 | 1,275 | 1,243 | 1,275 | +3.07% | 732,000 | 2808億6064万 | -2.45% | 23.22 | 1.14 |
08/06 | 1,245 | 1,249 | 1,232 | 1,237 | -1.36% | 663,000 | 2724億8989万 | -5.43% | 22.53 | 1.1 |
08/05 | 1,255 | 1,265 | 1,247 | 1,254 | -0.48% | 916,000 | 2762億3470万 | -4.27% | 22.84 | 1.12 |
08/04 | 1,276 | 1,290 | 1,240 | 1,260 | -4.83% | 1,707,000 | 2775億5640万 | -3.82% | 22.95 | 1.12 |
08/01 | 1,308 | 1,327 | 1,307 | 1,324 | +0.99% | 538,000 | 2916億5450万 | +1.07% | 24.11 | 1.18 |
07/31 | 1,353 | 1,355 | 1,306 | 1,311 | -3.67% | 823,000 | 2887億9082万 | +0.31% | 23.88 | 1.17 |
07/30 | 1,365 | 1,377 | 1,360 | 1,361 | -0.8% | 307,000 | 2998億497万 | +4.29% | 24.79 | 1.21 |
07/29 | 1,351 | 1,375 | 1,351 | 1,372 | +0.66% | 348,000 | 3022億2808万 | +5.38% | 24.99 | 1.22 |
07/28 | 1,348 | 1,366 | 1,342 | 1,363 | +1.79% | 321,000 | 3002億4553万 | +4.93% | 24.82 | 1.22 |
07/25 | 1,350 | 1,350 | 1,335 | 1,339 | +0.22% | 260,000 | 2949億5874万 | +3.32% | 24.39 | 1.2 |
07/24 | 1,336 | 1,344 | 1,333 | 1,336 | 0% | 271,000 | 2942億9790万 | +3.25% | 24.33 | 1.19 |
07/23 | 1,318 | 1,337 | 1,317 | 1,336 | +0.75% | 404,000 | 2942億9790万 | +3.57% | 24.33 | 1.19 |
07/22 | 1,338 | 1,359 | 1,325 | 1,326 | +0.23% | 404,000 | 2920億9507万 | +3.03% | 24.15 | 1.18 |
07/18 | 1,323 | 1,326 | 1,312 | 1,323 | -1.12% | 331,000 | 2914億3422万 | +3.04% | 24.1 | 1.18 |
07/17 | 1,342 | 1,355 | 1,329 | 1,338 | -0.15% | 563,000 | 2947億3846万 | +4.45% | 24.37 | 1.19 |
07/16 | 1,326 | 1,358 | 1,326 | 1,340 | +1.59% | 1,162,000 | 2951億7903万 | +5.02% | 24.41 | 1.2 |
07/15 | 1,300 | 1,323 | 1,300 | 1,319 | +1.46% | 574,000 | 2905億5309万 | +3.78% | 24.02 | 1.18 |
07/14 | 1,284 | 1,301 | 1,282 | 1,300 | +1.64% | 459,000 | 2863億6771万 | +2.69% | 23.68 | 1.16 |
07/11 | 1,270 | 1,282 | 1,268 | 1,279 | -0.47% | 214,000 | 2817億4177万 | +1.27% | 23.29 | 1.14 |
07/10 | 1,287 | 1,291 | 1,283 | 1,285 | +0.08% | 314,000 | 2830億6347万 | +2.07% | 23.4 | 1.15 |
07/09 | 1,274 | 1,288 | 1,272 | 1,284 | +0.55% | 299,000 | 2828億4319万 | +2.23% | 23.39 | 1.15 |
07/08 | 1,284 | 1,288 | 1,270 | 1,277 | -0.31% | 400,000 | 2813億121万 | +1.92% | 23.26 | 1.14 |