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 | 1,521 | 1,521 | 1,505 | 1,518 | +1% | 4,500 | 152億5286万 | +0.66% | 27.47 | 0.91 |
| 12/29 | 1,525 | 1,525 | 1,502 | 1,503 | -1.38% | 7,600 | 151億214万 | -0.2% | 27.2 | 0.9 |
| 12/26 | 1,508 | 1,524 | 1,506 | 1,524 | -1.04% | 4,000 | 153億1315万 | +1.26% | 27.58 | 0.91 |
| 12/25 | 1,540 | 1,540 | 1,526 | 1,540 | 0% | 11,300 | 154億7392万 | +2.46% | 27.87 | 0.92 |
| 12/24 | 1,528 | 1,541 | 1,515 | 1,540 | +0.98% | 16,100 | 154億7392万 | +2.6% | 27.87 | 0.92 |
| 12/22 | 1,515 | 1,540 | 1,515 | 1,525 | +0.66% | 9,400 | 153億2320万 | +1.8% | 27.6 | 0.92 |
| 12/19 | 1,510 | 1,516 | 1,506 | 1,515 | +0.66% | 4,400 | 152億2272万 | +1.34% | 27.42 | 0.91 |
| 12/18 | 1,505 | 1,505 | 1,500 | 1,505 | +0.47% | 2,500 | 151億2224万 | +0.8% | 27.24 | 0.9 |
| 12/17 | 1,490 | 1,501 | 1,490 | 1,498 | +0.2% | 3,000 | 150億5190万 | +0.54% | 27.11 | 0.9 |
| 12/16 | 1,507 | 1,507 | 1,482 | 1,495 | -0.53% | 2,200 | 150億2176万 | +0.34% | 27.06 | 0.9 |
| 12/15 | 1,507 | 1,509 | 1,502 | 1,503 | -0.27% | 1,500 | 151億214万 | +0.94% | 27.2 | 0.9 |
| 12/12 | 1,505 | 1,508 | 1,503 | 1,507 | +0.13% | 3,700 | 151億4233万 | +1.28% | 27.27 | 0.9 |
| 12/11 | 1,500 | 1,509 | 1,500 | 1,505 | +0.53% | 4,300 | 151億2224万 | +1.42% | 27.24 | 0.9 |
| 12/10 | 1,481 | 1,497 | 1,480 | 1,497 | -0.2% | 3,000 | 150億4185万 | +1.08% | 27.09 | 0.9 |
| 12/09 | 1,481 | 1,500 | 1,480 | 1,500 | 0% | 3,100 | 150億7200万 | +1.49% | 27.15 | 0.9 |
| 12/08 | 1,501 | 1,505 | 1,489 | 1,500 | -0.33% | 16,200 | 150億7200万 | +1.76% | 27.15 | 0.9 |
| 12/05 | 1,506 | 1,506 | 1,499 | 1,505 | -0.07% | 16,900 | 151億2224万 | +2.31% | 27.24 | 0.9 |
| 12/04 | 1,500 | 1,506 | 1,492 | 1,506 | +0.2% | 4,200 | 151億3228万 | +2.66% | 27.25 | 0.9 |
| 12/03 | 1,500 | 1,510 | 1,498 | 1,503 | -0.33% | 7,600 | 151億214万 | +2.66% | 27.2 | 0.9 |
| 12/02 | 1,520 | 1,520 | 1,500 | 1,508 | -0.4% | 10,200 | 151億5238万 | +3.36% | 27.29 | 0.9 |
| 12/01 | 1,510 | 1,515 | 1,502 | 1,514 | +0.4% | 5,300 | 152億1267万 | +4.05% | 27.4 | 0.91 |
| 11/28 | 1,500 | 1,510 | 1,500 | 1,508 | +0.53% | 11,300 | 151億5238万 | +3.93% | 27.29 | 0.9 |
| 11/27 | 1,500 | 1,508 | 1,490 | 1,500 | +0.13% | 16,600 | 150億7200万 | +3.66% | 27.15 | 0.9 |
| 11/26 | 1,482 | 1,506 | 1,479 | 1,498 | +1.08% | 44,700 | 150億5190万 | +3.88% | 27.11 | 0.9 |
| 11/25 | 1,480 | 1,482 | 1,475 | 1,482 | +0.34% | 6,500 | 148億9113万 | +3.06% | 26.82 | 0.89 |
| 11/21 | 1,480 | 1,485 | 1,470 | 1,477 | -0.2% | 7,200 | 148億4089万 | +3.07% | 26.73 | 0.89 |
| 11/20 | 1,470 | 1,480 | 1,462 | 1,480 | +0.41% | 8,800 | 148億7104万 | +3.57% | 26.78 | 0.89 |
| 11/19 | 1,480 | 1,480 | 1,471 | 1,474 | -0.07% | 7,200 | 148億1075万 | +3.44% | 26.68 | 0.88 |
| 11/18 | 1,448 | 1,485 | 1,448 | 1,475 | +0.96% | 11,600 | 148億2080万 | +3.73% | 26.69 | 0.89 |
| 11/17 | 1,485 | 1,489 | 1,440 | 1,461 | -0.07% | 8,100 | 146億8012万 | +2.96% | 26.44 | 0.88 |
| 11/14 | 1,458 | 1,480 | 1,452 | 1,462 | +0.27% | 7,400 | 146億9017万 | +3.18% | 26.46 | 0.88 |
| 11/13 | 1,445 | 1,459 | 1,445 | 1,458 | +0.9% | 9,000 | 146億4998万 | +3.04% | 26.39 | 0.87 |
| 11/12 | 1,470 | 1,485 | 1,445 | 1,445 | -2.03% | 10,000 | 145億1936万 | +2.19% | 26.15 | 0.87 |
| 11/11 | 1,480 | 1,485 | 1,475 | 1,475 | -0.34% | 16,600 | 148億2080万 | +4.31% | 26.69 | 0.89 |
| 11/10 | 1,480 | 1,480 | 1,461 | 1,480 | +0.82% | 19,300 | 148億7104万 | +4.82% | 26.78 | 0.89 |
| 11/07 | 1,445 | 1,484 | 1,438 | 1,468 | +2.8% | 55,200 | 147億5046万 | +4.19% | 26.57 | 0.88 |
| 11/06 | 1,440 | 1,445 | 1,428 | 1,428 | 0% | 3,200 | 143億4854万 | +1.42% | 25.84 | 0.86 |
| 11/05 | 1,416 | 1,436 | 1,410 | 1,428 | +0.85% | 12,000 | 143億4854万 | +1.35% | 25.84 | 0.86 |
| 11/04 | 1,430 | 1,432 | 1,408 | 1,416 | +0.64% | 18,000 | 142億2796万 | +0.43% | 25.63 | 0.85 |
| 10/31 | 1,420 | 1,425 | 1,351 | 1,407 | -0.92% | 27,600 | 141億3753万 | -0.28% | 25.46 | 0.84 |
| 10/30 | 1,410 | 1,420 | 1,402 | 1,420 | +0.78% | 6,200 | 142億6816万 | +0.5% | 25.7 | 0.85 |
| 10/29 | 1,415 | 1,415 | 1,400 | 1,409 | -0.42% | 4,700 | 141億5763万 | -0.28% | 25.5 | 0.85 |
| 10/28 | 1,403 | 1,415 | 1,396 | 1,415 | +1.36% | 5,600 | 142億1792万 | 0% | 25.61 | 0.85 |
| 10/27 | 1,408 | 1,408 | 1,396 | 1,396 | -0.78% | 6,900 | 140億2700万 | -1.41% | 25.26 | 0.84 |
| 10/24 | 1,418 | 1,426 | 1,400 | 1,407 | +0.36% | 4,500 | 141億3753万 | -0.78% | 25.46 | 0.84 |
| 10/23 | 1,400 | 1,402 | 1,397 | 1,402 | +0.14% | 3,400 | 140億8729万 | -1.2% | 25.37 | 0.84 |
| 10/22 | 1,401 | 1,401 | 1,391 | 1,400 | +0.65% | 3,200 | 140億6720万 | -1.48% | 25.34 | 0.84 |
| 10/21 | 1,410 | 1,410 | 1,391 | 1,391 | -0.5% | 600 | 139億7676万 | -2.25% | 25.17 | 0.83 |
| 10/20 | 1,366 | 1,398 | 1,366 | 1,398 | +2.79% | 4,600 | 140億4710万 | -1.96% | 25.3 | 0.84 |
| 10/17 | 1,365 | 1,370 | 1,360 | 1,360 | -0.15% | 2,200 | 136億6528万 | -4.76% | 24.61 | 0.82 |
| 10/16 | 1,387 | 1,401 | 1,361 | 1,362 | -2.3% | 7,100 | 136億8537万 | -4.82% | 24.65 | 0.82 |
| 10/15 | 1,376 | 1,402 | 1,376 | 1,394 | +0.72% | 5,300 | 140億691万 | -2.72% | 25.23 | 0.84 |
| 10/14 | 1,379 | 1,402 | 1,377 | 1,384 | -0.93% | 7,100 | 139億643万 | -3.42% | 25.05 | 0.83 |
| 10/10 | 1,393 | 1,407 | 1,393 | 1,397 | -1.62% | 8,800 | 140億3705万 | -2.58% | 25.28 | 0.84 |
| 10/09 | 1,420 | 1,426 | 1,419 | 1,420 | +0.14% | 5,200 | 142億6816万 | -1.05% | 25.7 | 0.85 |
| 10/08 | 1,409 | 1,421 | 1,405 | 1,418 | -1.39% | 3,800 | 142億4806万 | -1.25% | 25.66 | 0.85 |
| 10/07 | 1,446 | 1,450 | 1,438 | 1,438 | -0.35% | 4,500 | 144億4902万 | +0.14% | 26.02 | 0.86 |
| 10/06 | 1,428 | 1,446 | 1,423 | 1,443 | +2.34% | 6,600 | 144億9926万 | +0.56% | 26.11 | 0.87 |
| 10/03 | 1,402 | 1,421 | 1,400 | 1,410 | +0.5% | 9,400 | 141億6768万 | -1.61% | 25.52 | 0.85 |
| 10/02 | 1,420 | 1,440 | 1,400 | 1,403 | -3.24% | 15,100 | 140億9734万 | -2.09% | 25.39 | 0.84 |
| 10/01 | 1,450 | 1,451 | 1,410 | 1,450 | -0.07% | 10,100 | 145億6960万 | +1.26% | 26.24 | 0.87 |
| 09/30 | 1,450 | 1,459 | 1,447 | 1,451 | -0.41% | 5,500 | 145億7964万 | +1.54% | 26.26 | 0.87 |
| 09/29 | 1,450 | 1,459 | 1,449 | 1,457 | +0.55% | 6,300 | 146億3993万 | +2.25% | 26.37 | 0.87 |
| 09/26 | 1,435 | 1,457 | 1,430 | 1,449 | 0% | 15,600 | 145億5955万 | +2.04% | 26.22 | 0.87 |
| 09/25 | 1,443 | 1,449 | 1,432 | 1,449 | +1.26% | 10,400 | 145億5955万 | +2.4% | 26.22 | 0.87 |
| 09/24 | 1,431 | 1,435 | 1,428 | 1,431 | -0.9% | 7,000 | 143億7868万 | +1.49% | 25.9 | 0.86 |
| 09/22 | 1,436 | 1,446 | 1,432 | 1,444 | 0% | 6,900 | 145億931万 | +2.78% | 26.13 | 0.87 |
| 09/19 | 1,435 | 1,446 | 1,435 | 1,444 | +0.49% | 9,900 | 145億931万 | +3.07% | 26.13 | 0.87 |
| 09/18 | 1,441 | 1,445 | 1,434 | 1,437 | -0.83% | 6,200 | 144億3897万 | +2.94% | 26.01 | 0.86 |
| 09/17 | 1,450 | 1,455 | 1,449 | 1,449 | 0% | 7,200 | 145億5955万 | +4.17% | 26.22 | 0.87 |
| 09/16 | 1,438 | 1,457 | 1,438 | 1,449 | -0.34% | 9,900 | 145億5955万 | +4.47% | 26.22 | 0.87 |
| 09/12 | 1,449 | 1,461 | 1,440 | 1,454 | +0.28% | 16,700 | 146億979万 | +5.13% | 26.31 | 0.87 |
| 09/11 | 1,458 | 1,460 | 1,440 | 1,450 | -0.07% | 9,600 | 145億6960万 | +5.22% | 26.24 | 0.87 |
| 09/10 | 1,430 | 1,461 | 1,415 | 1,451 | +0.97% | 34,300 | 145億7964万 | +5.53% | 26.26 | 0.87 |
| 09/09 | 1,410 | 1,443 | 1,410 | 1,437 | +1.91% | 19,600 | 144億3897万 | +5.04% | 26.01 | 0.86 |
| 09/08 | 1,400 | 1,412 | 1,400 | 1,410 | +0.28% | 10,000 | 141億6768万 | +3.37% | 25.52 | 0.85 |
| 09/05 | 1,400 | 1,413 | 1,400 | 1,406 | +0.36% | 12,100 | 141億2748万 | +3.38% | 25.45 | 0.84 |
| 09/04 | 1,400 | 1,411 | 1,380 | 1,401 | -0.99% | 21,900 | 140億7724万 | +3.32% | 25.35 | 0.84 |
| 09/03 | 1,432 | 1,433 | 1,400 | 1,415 | -1.87% | 18,400 | 142億1792万 | +4.66% | 25.61 | 0.85 |
| 09/02 | 1,434 | 1,445 | 1,431 | 1,442 | 0% | 14,000 | 144億8921万 | +7.05% | 26.1 | 0.87 |
| 09/01 | 1,395 | 1,448 | 1,383 | 1,442 | +3.22% | 30,000 | 144億8921万 | +7.53% | 26.1 | 0.87 |
| 08/29 | 1,400 | 1,411 | 1,393 | 1,397 | 0% | 15,600 | 140億3705万 | +4.57% | 25.28 | 0.84 |
| 08/28 | 1,415 | 1,415 | 1,390 | 1,397 | -0.57% | 22,300 | 140億3705万 | +4.88% | 25.28 | 0.84 |
| 08/27 | 1,410 | 1,465 | 1,376 | 1,405 | +1.08% | 101,800 | 141億1744万 | +5.8% | 25.43 | 0.84 |
| 08/26 | 1,361 | 1,402 | 1,361 | 1,390 | +2.21% | 83,200 | 139億6672万 | +5.06% | 25.16 | 0.83 |
| 08/25 | 1,355 | 1,360 | 1,340 | 1,360 | +0.97% | 27,500 | 136億6528万 | +3.11% | 24.61 | 0.82 |
| 08/22 | 1,349 | 1,350 | 1,330 | 1,347 | +0.15% | 11,400 | 135億3465万 | +2.36% | 24.38 | 0.81 |
| 08/21 | 1,325 | 1,349 | 1,314 | 1,345 | +1.74% | 21,700 | 135億1456万 | +2.44% | 24.34 | 0.81 |
| 08/20 | 1,320 | 1,323 | 1,319 | 1,322 | +0.3% | 1,700 | 132億8345万 | +0.84% | 23.93 | 0.79 |
| 08/19 | 1,316 | 1,325 | 1,316 | 1,318 | 0% | 2,100 | 132億4326万 | +0.69% | 23.85 | 0.79 |
| 08/18 | 1,328 | 1,329 | 1,316 | 1,318 | -0.75% | 6,500 | 132億4326万 | +0.76% | 23.85 | 0.79 |
| 08/15 | 1,326 | 1,339 | 1,320 | 1,328 | 0% | 4,800 | 133億4374万 | +1.68% | 24.03 | 0.8 |
| 08/14 | 1,325 | 1,329 | 1,325 | 1,328 | +0.45% | 2,700 | 133億4374万 | +1.84% | 24.03 | 0.8 |
| 08/13 | 1,333 | 1,340 | 1,322 | 1,322 | -1.64% | 4,300 | 132億8345万 | +1.54% | 23.93 | 0.79 |
| 08/12 | 1,340 | 1,345 | 1,322 | 1,344 | -0.37% | 3,800 | 135億451万 | +3.31% | 24.32 | 0.81 |
| 08/11 | 1,330 | 1,349 | 1,330 | 1,349 | +1.35% | 10,500 | 135億5475万 | +3.93% | 24.41 | 0.81 |
| 08/08 | 1,328 | 1,355 | 1,325 | 1,331 | -1.99% | 15,600 | 133億7388万 | +2.78% | 24.09 | 0.8 |
| 08/07 | 1,300 | 1,370 | 1,300 | 1,358 | +4.46% | 126,000 | 136億4518万 | +4.95% | 24.58 | 0.81 |
| 08/06 | 1,317 | 1,317 | 1,293 | 1,300 | -1.07% | 11,400 | 130億6240万 | +0.7% | 23.53 | 0.78 |
| 08/05 | 1,328 | 1,328 | 1,309 | 1,314 | -0.61% | 8,700 | 132億307万 | +1.86% | 23.78 | 0.79 |
