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 | 1,032 | 1,038 | 997 | 1,002 | -1.47% | 102,200 | 397億8260万 | -2.72% | 14.42 | 1.24 |
| 12/29 | 1,011 | 1,030 | 997 | 1,017 | +0.89% | 154,100 | 403億7815万 | -1.26% | 14.64 | 1.25 |
| 12/26 | 1,002 | 1,019 | 996 | 1,008 | +0.6% | 117,300 | 400億2082万 | -2.04% | 14.51 | 1.24 |
| 12/25 | 1,010 | 1,012 | 997 | 1,002 | -0.69% | 63,800 | 397億8260万 | -2.43% | 14.42 | 1.24 |
| 12/24 | 1,008 | 1,017 | 996 | 1,009 | -0.39% | 109,100 | 400億6052万 | -1.66% | 14.52 | 1.24 |
| 12/22 | 1,021 | 1,021 | 994 | 1,013 | +0.4% | 136,400 | 401億6767万 | -0.98% | 14.55 | 1.25 |
| 12/19 | 1,035 | 1,065 | 1,002 | 1,009 | 0% | 145,400 | 400億906万 | -1.37% | 14.49 | 1.24 |
| 12/18 | 1,019 | 1,035 | 996 | 1,009 | +2.02% | 135,900 | 400億906万 | -1.37% | 14.49 | 1.24 |
| 12/17 | 960 | 1,018 | 960 | 989 | +3.89% | 171,700 | 392億1602万 | -3.23% | 14.2 | 1.22 |
| 12/16 | 970 | 972 | 940 | 952 | -2.66% | 215,400 | 377億4889万 | -6.76% | 13.67 | 1.17 |
| 12/15 | 990 | 1,028 | 975 | 978 | -1.01% | 322,900 | 387億7985万 | -4.21% | 14.05 | 1.2 |
| 12/12 | 1,028 | 1,047 | 984 | 988 | -4.82% | 351,000 | 391億7637万 | -3.14% | 14.19 | 1.22 |
| 12/11 | 999 | 1,052 | 990 | 1,038 | +0.48% | 195,300 | 411億5898万 | +1.96% | 14.91 | 1.28 |
| 12/10 | 1,049 | 1,072 | 1,025 | 1,033 | -4.26% | 215,700 | 409億6072万 | +1.67% | 14.84 | 1.27 |
| 12/09 | 1,080 | 1,129 | 1,065 | 1,079 | -1.28% | 250,100 | 427億8472万 | +6.41% | 15.5 | 1.33 |
| 12/08 | 1,135 | 1,136 | 1,085 | 1,093 | -3.1% | 239,300 | 433億3985万 | +8.33% | 15.7 | 1.34 |
| 12/05 | 1,049 | 1,138 | 1,049 | 1,128 | +9.2% | 419,900 | 447億2768万 | +12.35% | 16.2 | 1.39 |
| 12/04 | 1,048 | 1,066 | 1,033 | 1,033 | -1.53% | 111,400 | 409億6072万 | +3.82% | 14.84 | 1.27 |
| 12/03 | 1,070 | 1,093 | 1,045 | 1,049 | -1.87% | 161,700 | 415億9515万 | +6.07% | 15.07 | 1.29 |
| 12/02 | 1,083 | 1,087 | 1,065 | 1,069 | -1.29% | 102,700 | 423億8820万 | +8.64% | 15.35 | 1.31 |
| 12/01 | 1,041 | 1,086 | 1,041 | 1,083 | +4.03% | 133,800 | 429億4333万 | +10.74% | 15.55 | 1.33 |
| 11/28 | 1,048 | 1,072 | 1,033 | 1,041 | -0.29% | 112,100 | 412億7794万 | +7.21% | 14.95 | 1.28 |
| 11/27 | 1,048 | 1,056 | 1,040 | 1,044 | +0.29% | 84,000 | 413億9689万 | +7.96% | 14.99 | 1.28 |
| 11/26 | 1,049 | 1,076 | 1,032 | 1,041 | +0.68% | 258,200 | 412億7794万 | +8.1% | 14.95 | 1.28 |
| 11/25 | 1,004 | 1,044 | 993 | 1,034 | +3.5% | 217,000 | 410億37万 | +8.05% | 14.85 | 1.27 |
| 11/21 | 1,005 | 1,005 | 982 | 999 | -0.4% | 87,500 | 396億1254万 | +5.27% | 14.35 | 1.23 |
| 11/20 | 973 | 1,015 | 955 | 1,003 | +4.92% | 211,500 | 397億4106万 | +6.25% | 14.39 | 1.23 |
| 11/19 | 970 | 975 | 942 | 956 | -1.34% | 160,200 | 378億7882万 | +1.59% | 13.72 | 1.18 |
| 11/18 | 949 | 979 | 949 | 969 | +2.76% | 139,400 | 383億9391万 | +3.19% | 13.91 | 1.19 |
| 11/17 | 995 | 1,005 | 941 | 943 | -7.09% | 237,600 | 373億6373万 | +0.53% | 13.53 | 1.16 |
| 11/14 | 1,010 | 1,025 | 990 | 1,015 | +0.3% | 267,500 | 402億1653万 | +8.21% | 14.57 | 1.25 |
| 11/13 | 990 | 1,021 | 987 | 1,012 | +3.05% | 201,300 | 400億9766万 | +8% | 14.52 | 1.24 |
| 11/12 | 968 | 986 | 961 | 982 | +1.66% | 132,900 | 389億900万 | +4.91% | 14.09 | 1.21 |
| 11/11 | 952 | 972 | 941 | 966 | +0.94% | 89,500 | 382億7504万 | +2.88% | 13.86 | 1.19 |
| 11/10 | 953 | 961 | 940 | 957 | +0.42% | 69,800 | 379億1844万 | +1.59% | 13.73 | 1.18 |
| 11/07 | 937 | 962 | 930 | 953 | +1.6% | 81,300 | 377億5995万 | +0.85% | 13.68 | 1.17 |
| 11/06 | 978 | 978 | 923 | 938 | -3.4% | 164,200 | 371億6562万 | -1.57% | 13.46 | 1.15 |
| 11/05 | 973 | 980 | 952 | 971 | -1.92% | 205,800 | 384億7315万 | +1.15% | 13.94 | 1.19 |
| 11/04 | 1,000 | 1,022 | 956 | 990 | +3.23% | 313,000 | 392億2597万 | +2.7% | 14.21 | 1.22 |
| 10/31 | 961 | 971 | 933 | 959 | +0.63% | 236,500 | 379億9768万 | -0.62% | 13.76 | 1.18 |
| 10/30 | 919 | 966 | 912 | 953 | +5.42% | 238,000 | 377億5995万 | -1.45% | 13.68 | 1.17 |
| 10/29 | 904 | 926 | 895 | 904 | +0.67% | 165,600 | 358億1846万 | -6.42% | 12.97 | 1.11 |
| 10/28 | 915 | 921 | 886 | 898 | -1.97% | 197,800 | 355億8073万 | -7.23% | 12.89 | 1.1 |
| 10/27 | 926 | 958 | 913 | 916 | 0% | 196,100 | 362億9393万 | -5.37% | 13.15 | 1.13 |
| 10/24 | 951 | 964 | 911 | 916 | -0.97% | 199,900 | 362億9393万 | -5.18% | 13.15 | 1.13 |
| 10/23 | 927 | 947 | 910 | 925 | -1.39% | 148,700 | 366億5053万 | -3.85% | 13.28 | 1.14 |
| 10/22 | 973 | 980 | 931 | 938 | +1.08% | 236,200 | 371億6562万 | -2.09% | 13.46 | 1.15 |
| 10/21 | 903 | 941 | 902 | 928 | +3% | 245,500 | 367億6383万 | -2.62% | 13.32 | 1.14 |
| 10/20 | 888 | 908 | 865 | 901 | +8.55% | 226,700 | 356億9419万 | -4.96% | 12.93 | 1.11 |
| 10/17 | 875 | 897 | 821 | 830 | -5.25% | 389,300 | 328億8144万 | -12.08% | 11.91 | 1.02 |
| 10/16 | 893 | 918 | 872 | 876 | -5.6% | 279,000 | 347億379万 | -7.2% | 12.57 | 1.08 |
| 10/15 | 913 | 942 | 899 | 928 | +2.65% | 211,900 | 367億6383万 | -1.49% | 13.32 | 1.14 |
| 10/14 | 908 | 923 | 881 | 904 | -4.34% | 335,900 | 358億1304万 | -3.42% | 12.97 | 1.11 |
| 10/10 | 920 | 955 | 903 | 945 | +0.32% | 330,400 | 374億3730万 | +1.5% | 13.56 | 1.16 |
| 10/09 | 997 | 1,003 | 938 | 942 | -4.94% | 261,200 | 373億1846万 | +1.73% | 13.52 | 1.16 |
| 10/08 | 968 | 1,003 | 953 | 991 | -0.1% | 274,300 | 392億5965万 | +7.6% | 14.22 | 1.22 |
| 10/07 | 1,062 | 1,065 | 990 | 992 | -5.88% | 301,000 | 392億9927万 | +8.42% | 14.23 | 1.22 |
| 10/06 | 1,051 | 1,078 | 1,024 | 1,054 | +1.64% | 256,700 | 417億5547万 | +16.08% | 15.12 | 1.3 |
| 10/03 | 1,035 | 1,089 | 1,029 | 1,037 | -0.77% | 375,200 | 410億8199万 | +15.61% | 14.88 | 1.27 |
| 10/02 | 1,080 | 1,137 | 1,031 | 1,045 | -9.29% | 753,800 | 413億9892万 | +17.95% | 15 | 1.28 |
| 10/01 | 1,100 | 1,217 | 1,100 | 1,152 | +5.3% | 1,213,400 | 456億3786万 | +31.66% | 16.53 | 1.42 |
| 09/30 | 1,079 | 1,123 | 1,053 | 1,094 | +0.74% | 507,700 | 433億4668万 | +27.21% | 15.7 | 1.34 |
| 09/29 | 1,015 | 1,098 | 1,015 | 1,086 | +7.85% | 477,500 | 430億2970万 | +28.37% | 15.59 | 1.33 |
| 09/26 | 995 | 1,047 | 987 | 1,007 | +0.3% | 392,700 | 398億9955万 | +21.03% | 14.45 | 1.24 |
| 09/25 | 945 | 1,013 | 940 | 1,004 | +7.15% | 671,500 | 397億8068万 | +22.59% | 14.41 | 1.23 |
| 09/24 | 950 | 984 | 927 | 937 | -3% | 350,300 | 371億2600万 | +16.25% | 13.45 | 1.15 |
| 09/22 | 907 | 988 | 905 | 966 | +7.57% | 560,300 | 382億7504万 | +21.36% | 13.86 | 1.19 |
| 09/19 | 890 | 914 | 883 | 898 | +4.06% | 401,600 | 355億8073万 | +14.54% | 12.89 | 1.1 |
| 09/18 | 819 | 874 | 808 | 863 | +6.28% | 385,100 | 341億9395万 | +11.35% | 12.39 | 1.06 |
| 09/17 | 824 | 827 | 804 | 812 | 0% | 189,900 | 321億7322万 | +5.87% | 11.65 | 1 |
| 09/16 | 808 | 823 | 780 | 812 | +0.25% | 151,100 | 321億7322万 | +6.7% | 11.65 | 1 |
| 09/12 | 813 | 816 | 800 | 810 | -0.25% | 102,900 | 320億9398万 | +7.28% | 11.62 | 1 |
| 09/11 | 809 | 815 | 793 | 812 | +0.12% | 58,300 | 321億7322万 | +8.41% | 11.65 | 1 |
| 09/10 | 815 | 816 | 790 | 811 | -0.61% | 80,900 | 321億3360万 | +9.15% | 11.64 | 1 |
| 09/09 | 830 | 833 | 810 | 816 | -1.09% | 91,300 | 323億3171万 | +10.87% | 11.71 | 1 |
| 09/08 | 777 | 834 | 767 | 825 | +5.91% | 231,700 | 326億8831万 | +13.17% | 11.84 | 1.01 |
| 09/05 | 798 | 803 | 764 | 779 | -2.14% | 108,100 | 308億6569万 | +7.75% | 11.18 | 0.96 |
| 09/04 | 796 | 812 | 782 | 796 | -1% | 195,100 | 315億3927万 | +10.71% | 11.42 | 0.98 |
| 09/03 | 826 | 838 | 800 | 804 | -2.19% | 247,500 | 318億5624万 | +12.45% | 11.54 | 0.99 |
| 09/02 | 845 | 869 | 818 | 822 | -2.03% | 346,800 | 325億6944万 | +15.77% | 11.8 | 1.01 |
| 09/01 | 820 | 845 | 796 | 839 | +3.33% | 254,900 | 332億4302万 | +19.18% | 12.04 | 1.03 |
| 08/29 | 789 | 818 | 778 | 812 | +3.05% | 185,000 | 321億7322万 | +16.5% | 11.65 | 1 |
| 08/28 | 778 | 797 | 765 | 788 | +2.07% | 125,300 | 312億2229万 | +14.04% | 11.31 | 0.97 |
| 08/27 | 763 | 775 | 752 | 772 | +0.39% | 168,400 | 305億8833万 | +12.87% | 11.08 | 0.95 |
| 08/26 | 774 | 779 | 762 | 769 | +1.72% | 289,400 | 304億6947万 | +13.25% | 11.04 | 0.95 |
| 08/25 | 757 | 775 | 752 | 756 | -0.13% | 188,300 | 299億5438万 | +12.17% | 10.85 | 0.93 |
| 08/22 | 738 | 760 | 726 | 757 | +2.3% | 253,700 | 299億9400万 | +13.15% | 10.86 | 0.93 |
| 08/21 | 721 | 755 | 720 | 740 | +7.71% | 476,100 | 293億1376万 | +11.28% | 10.61 | 0.91 |
| 08/20 | 680 | 695 | 677 | 687 | +2.08% | 122,000 | 272億1426万 | +4.25% | 9.85 | 0.84 |
| 08/19 | 680 | 681 | 663 | 673 | -0.88% | 61,200 | 266億5968万 | +2.59% | 9.65 | 0.83 |
| 08/18 | 661 | 684 | 658 | 679 | +2.72% | 175,200 | 268億9736万 | +3.98% | 9.73 | 0.83 |
| 08/15 | 662 | 665 | 652 | 661 | -1.05% | 64,500 | 261億8432万 | +1.69% | 9.47 | 0.81 |
| 08/14 | 665 | 670 | 661 | 668 | +0.75% | 29,100 | 264億6161万 | +3.25% | 9.57 | 0.82 |
| 08/13 | 666 | 668 | 657 | 663 | -0.45% | 37,500 | 262億6355万 | +2.79% | 9.5 | 0.81 |
| 08/12 | 671 | 684 | 665 | 666 | -0.6% | 83,600 | 263億8239万 | +3.74% | 9.55 | 0.82 |
| 08/11 | 668 | 712 | 668 | 670 | +2.76% | 183,200 | 265億4084万 | +4.85% | 9.6 | 0.82 |
| 08/08 | 650 | 672 | 643 | 652 | -0.91% | 90,300 | 258億2780万 | +2.52% | 9.35 | 0.8 |
| 08/07 | 645 | 680 | 643 | 658 | +2.02% | 70,400 | 260億6548万 | +3.95% | 9.43 | 0.81 |
| 08/06 | 637 | 655 | 637 | 645 | +0.16% | 82,500 | 255億5051万 | +2.22% | 9.25 | 0.79 |
| 08/05 | 667 | 671 | 640 | 644 | -4.45% | 127,500 | 255億1090万 | +2.55% | 9.23 | 0.79 |
