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 | 1,252 | 1,259 | 1,233 | 1,233 | -1.75% | 24,100 | 207億5323万 | +0.41% | 10.34 | 2.78 |
12/29 | 1,275 | 1,279 | 1,255 | 1,255 | -1.18% | 19,400 | 211億2353万 | +2.28% | 10.53 | 2.83 |
12/26 | 1,271 | 1,279 | 1,255 | 1,270 | -1.17% | 29,800 | 213億7600万 | +3.59% | 10.65 | 2.86 |
12/25 | 1,290 | 1,290 | 1,280 | 1,285 | +0.39% | 24,300 | 216億2847万 | +4.9% | 10.78 | 2.89 |
12/24 | 1,305 | 1,305 | 1,280 | 1,280 | -1.54% | 25,800 | 215億4432万 | +4.75% | 10.74 | 2.88 |
12/22 | 1,289 | 1,310 | 1,281 | 1,300 | +1.8% | 69,500 | 218億8095万 | +6.73% | 10.91 | 2.93 |
12/19 | 1,229 | 1,277 | 1,225 | 1,277 | +5.62% | 73,600 | 214億9382万 | +5.19% | 10.71 | 2.88 |
12/18 | 1,230 | 1,231 | 1,202 | 1,209 | +0.75% | 22,200 | 203億4928万 | -0.17% | 10.14 | 2.72 |
12/17 | 1,166 | 1,209 | 1,163 | 1,200 | +0.08% | 37,300 | 201億9780万 | -1.07% | 10.07 | 2.7 |
12/16 | 1,221 | 1,229 | 1,191 | 1,199 | -2.76% | 51,500 | 201億8096万 | -1.24% | 10.06 | 2.7 |
12/15 | 1,215 | 1,239 | 1,212 | 1,233 | -0.96% | 42,800 | 207億5323万 | +1.48% | 10.34 | 2.78 |
12/12 | 1,231 | 1,249 | 1,231 | 1,245 | +1.22% | 24,800 | 209億5521万 | +2.47% | 10.44 | 2.8 |
12/11 | 1,196 | 1,233 | 1,193 | 1,230 | +0.41% | 43,300 | 207億274万 | +1.49% | 10.32 | 2.77 |
12/10 | 1,220 | 1,240 | 1,204 | 1,225 | -1.29% | 38,200 | 206億1858万 | +1.41% | 10.28 | 2.76 |
12/09 | 1,226 | 1,258 | 1,220 | 1,241 | +0.49% | 40,000 | 208億8789万 | +2.99% | 10.41 | 2.79 |
12/08 | 1,216 | 1,256 | 1,216 | 1,235 | +2.57% | 115,200 | 207億8690万 | +2.92% | 10.36 | 2.78 |
12/05 | 1,200 | 1,205 | 1,197 | 1,204 | +0.5% | 15,800 | 202億6512万 | +0.58% | 10.1 | 2.71 |
12/04 | 1,208 | 1,224 | 1,197 | 1,198 | -1.4% | 25,000 | 201億6413万 | +0.34% | 10.05 | 2.7 |
12/03 | 1,217 | 1,230 | 1,197 | 1,215 | +0.75% | 40,800 | 204億5027万 | +2.02% | 10.19 | 2.74 |
12/02 | 1,232 | 1,237 | 1,197 | 1,206 | -2.58% | 99,900 | 202億9878万 | +1.52% | 10.12 | 2.72 |
12/01 | 1,185 | 1,250 | 1,184 | 1,238 | +5.36% | 147,700 | 208億3739万 | +4.65% | 10.39 | 2.79 |
11/28 | 1,186 | 1,189 | 1,164 | 1,175 | +1.64% | 92,500 | 197億7701万 | -0.25% | 9.86 | 2.65 |
11/27 | 1,170 | 1,180 | 1,148 | 1,156 | -2.45% | 115,500 | 194億5721万 | -1.87% | 9.7 | 2.6 |
11/26 | 1,210 | 1,210 | 1,173 | 1,185 | -2.39% | 80,000 | 199億4532万 | +0.08% | 9.94 | 2.67 |
11/25 | 1,210 | 1,219 | 1,200 | 1,214 | +1.68% | 33,200 | 204億3344万 | +2.1% | 10.18 | 2.73 |
11/21 | 1,239 | 1,239 | 1,185 | 1,194 | -4.17% | 74,400 | 200億9681万 | +0.34% | 10.02 | 2.69 |
11/20 | 1,245 | 1,248 | 1,233 | 1,246 | +0.73% | 37,200 | 209億7204万 | +4.71% | 10.45 | 2.81 |
11/19 | 1,220 | 1,237 | 1,211 | 1,237 | +2.23% | 43,100 | 208億2056万 | +4.04% | 10.38 | 2.79 |
11/18 | 1,197 | 1,210 | 1,181 | 1,210 | +2.11% | 65,000 | 203億6611万 | +2.02% | 10.15 | 2.72 |
11/17 | 1,231 | 1,231 | 1,169 | 1,185 | -1.33% | 102,600 | 199億4532万 | +0.17% | 9.94 | 2.67 |
11/14 | 1,181 | 1,201 | 1,155 | 1,201 | +0.92% | 72,600 | 202億1463万 | +1.78% | 10.08 | 2.7 |
11/13 | 1,251 | 1,251 | 1,177 | 1,190 | -5.48% | 145,500 | 200億2948万 | +1.1% | 9.98 | 2.68 |
11/12 | 1,238 | 1,278 | 1,236 | 1,259 | +3.45% | 112,600 | 211億9085万 | +7.24% | 10.56 | 2.83 |
11/11 | 1,300 | 1,320 | 1,183 | 1,217 | -1.06% | 343,300 | 204億8393万 | +4.37% | 10.21 | 2.74 |
11/10 | 1,242 | 1,269 | 1,223 | 1,230 | -0.08% | 87,100 | 207億274万 | +6.13% | 10.32 | 2.77 |
11/07 | 1,192 | 1,233 | 1,182 | 1,231 | +3.45% | 98,200 | 207億1957万 | +7.04% | 10.33 | 2.77 |
11/06 | 1,124 | 1,198 | 1,124 | 1,190 | +5.68% | 116,000 | 200億2948万 | +4.2% | 9.98 | 2.68 |
11/05 | 1,128 | 1,143 | 1,118 | 1,126 | -0.71% | 52,000 | 189億5226万 | -0.88% | 9.45 | 2.54 |
11/04 | 1,179 | 1,179 | 1,127 | 1,134 | +0.09% | 116,900 | 190億8692万 | 0% | 9.51 | 2.55 |
10/31 | 1,139 | 1,150 | 1,114 | 1,133 | -0.61% | 66,100 | 190億7008万 | +0.35% | 9.5 | 2.55 |
10/30 | 1,131 | 1,146 | 1,106 | 1,140 | -0.09% | 58,700 | 191億8791万 | +1.33% | 9.56 | 2.57 |
10/29 | 1,131 | 1,155 | 1,124 | 1,141 | +0.88% | 70,700 | 192億474万 | +1.88% | 9.57 | 2.57 |
10/28 | 1,103 | 1,145 | 1,089 | 1,131 | +0.53% | 84,300 | 190億3642万 | +1.62% | 9.49 | 2.55 |
10/27 | 1,072 | 1,128 | 1,072 | 1,125 | +3.97% | 123,800 | 189億3543万 | +1.72% | 9.44 | 2.53 |
10/24 | 1,120 | 1,134 | 1,029 | 1,082 | -3.31% | 336,800 | 182億1168万 | -1.64% | 9.08 | 2.44 |
10/23 | 1,150 | 1,167 | 1,117 | 1,119 | -4.6% | 157,700 | 188億3444万 | +2.19% | 9.39 | 2.52 |
10/22 | 1,353 | 1,366 | 1,103 | 1,173 | -10.87% | 407,900 | 197億4334万 | +7.61% | 9.84 | 2.64 |
10/21 | 1,299 | 1,321 | 1,263 | 1,316 | +1.46% | 126,400 | 221億5025万 | +21.51% | 11.04 | 2.96 |
10/20 | 1,280 | 1,322 | 1,244 | 1,297 | +4.77% | 125,800 | 218億3045万 | +21.1% | 10.88 | 2.92 |
10/17 | 1,250 | 1,278 | 1,235 | 1,238 | +2.65% | 129,800 | 208億3739万 | +16.9% | 10.39 | 2.79 |
10/16 | 1,173 | 1,241 | 1,170 | 1,206 | -1.23% | 128,100 | 202億9878万 | +14.75% | 10.12 | 2.72 |
10/15 | 1,183 | 1,228 | 1,162 | 1,221 | +4.63% | 171,600 | 205億5126万 | +17.07% | 10.24 | 2.75 |
10/14 | 1,125 | 1,179 | 1,086 | 1,167 | +3.46% | 162,300 | 196億4236万 | +12.86% | 9.79 | 2.63 |
10/10 | 1,075 | 1,140 | 1,067 | 1,128 | +2.27% | 114,300 | 189億8593万 | +9.83% | 9.46 | 2.54 |
10/09 | 1,120 | 1,146 | 1,082 | 1,103 | -1.52% | 127,400 | 185億6514万 | +7.93% | 9.25 | 2.48 |
10/08 | 1,100 | 1,124 | 1,069 | 1,120 | +0.45% | 106,700 | 188億5128万 | +9.91% | 9.4 | 2.52 |
10/07 | 1,075 | 1,138 | 1,067 | 1,115 | +5.09% | 329,800 | 187億6712万 | +9.96% | 9.35 | 2.51 |
10/06 | 1,067 | 1,067 | 1,052 | 1,061 | +1.63% | 42,200 | 178億5822万 | +5.15% | 8.9 | 2.39 |
10/03 | 1,003 | 1,044 | 1,003 | 1,044 | +4.09% | 34,800 | 175億7208万 | +3.67% | 8.76 | 2.35 |
10/02 | 1,000 | 1,026 | 996 | 1,003 | -3.19% | 89,500 | 168億8199万 | -0.3% | 8.41 | 2.26 |
10/01 | 1,047 | 1,049 | 1,019 | 1,036 | -1.05% | 77,000 | 174億3743万 | +2.88% | 8.69 | 2.33 |
09/30 | 1,068 | 1,068 | 1,006 | 1,047 | -1.97% | 109,000 | 176億2258万 | +3.97% | 8.85 | 2.37 |
09/29 | 1,030 | 1,070 | 1,027 | 1,068 | +5.01% | 102,300 | 179億7604万 | +6.06% | 9.02 | 2.42 |
09/26 | 1,016 | 1,029 | 999 | 1,017 | -1.36% | 26,600 | 171億1763万 | +1.29% | 8.59 | 2.31 |
09/25 | 1,008 | 1,042 | 1,008 | 1,031 | +2.89% | 99,700 | 173億5327万 | +2.79% | 8.71 | 2.34 |
09/24 | 988 | 1,003 | 979 | 1,002 | +1.73% | 34,500 | 168億6516万 | +0.2% | 8.47 | 2.27 |
09/22 | 969 | 1,006 | 960 | 985 | +3.03% | 74,200 | 165億7902万 | -1.3% | 8.32 | 2.23 |
09/19 | 968 | 968 | 945 | 956 | +0.31% | 33,900 | 160億9091万 | -4.02% | 8.08 | 2.17 |
09/18 | 962 | 968 | 950 | 953 | -2.36% | 40,200 | 160億4041万 | -4.12% | 8.05 | 2.16 |
09/17 | 995 | 1,000 | 947 | 976 | -1.51% | 64,900 | 164億2754万 | -1.71% | 8.25 | 2.21 |
09/16 | 988 | 1,010 | 986 | 991 | +0.92% | 26,300 | 166億8001万 | 0% | 8.37 | 2.25 |
09/12 | 1,011 | 1,012 | 972 | 982 | -4.2% | 94,400 | 165億2853万 | -0.81% | 8.3 | 2.23 |
09/11 | 1,019 | 1,032 | 1,008 | 1,025 | +1.99% | 27,400 | 172億5228万 | +3.85% | 8.66 | 2.32 |
09/10 | 1,039 | 1,039 | 995 | 1,005 | -3.27% | 47,800 | 169億1565万 | +2.24% | 8.49 | 2.28 |
09/09 | 1,020 | 1,056 | 1,012 | 1,039 | +2.87% | 94,000 | 174億8792万 | +6.13% | 8.78 | 2.36 |
09/08 | 992 | 1,015 | 980 | 1,010 | +1.81% | 31,400 | 169億9981万 | +3.7% | 8.53 | 2.29 |
09/05 | 985 | 1,019 | 985 | 992 | +0.4% | 27,100 | 166億9684万 | +2.06% | 8.38 | 2.25 |
09/04 | 996 | 1,006 | 965 | 988 | -1.89% | 54,800 | 166億2952万 | +1.75% | 8.35 | 2.24 |
09/03 | 1,031 | 1,032 | 993 | 1,007 | -2.33% | 81,300 | 169億4932万 | +3.49% | 8.51 | 2.28 |
09/02 | 995 | 1,034 | 986 | 1,031 | +4.14% | 64,800 | 173億5327万 | +5.64% | 8.71 | 2.34 |
09/01 | 980 | 1,017 | 980 | 990 | +0.81% | 57,200 | 166億6318万 | +1.33% | 8.36 | 2.24 |
08/29 | 1,014 | 1,015 | 967 | 982 | -2.77% | 58,000 | 165億2853万 | +0.31% | 8.3 | 2.23 |
08/28 | 1,011 | 1,032 | 998 | 1,010 | -1.08% | 46,500 | 169億9981万 | +2.85% | 8.53 | 2.29 |
08/27 | 1,016 | 1,030 | 1,006 | 1,021 | -0.2% | 24,700 | 171億8496万 | +3.97% | 8.63 | 2.32 |
08/26 | 1,045 | 1,045 | 1,001 | 1,023 | -2.11% | 58,300 | 172億1862万 | +4.18% | 8.64 | 2.32 |
08/25 | 1,032 | 1,057 | 1,032 | 1,045 | +0.97% | 62,600 | 175億8891万 | +6.52% | 8.83 | 2.37 |
08/22 | 1,017 | 1,051 | 1,012 | 1,035 | +1.97% | 88,500 | 174億2060万 | +5.94% | 8.74 | 2.35 |
08/21 | 995 | 1,017 | 985 | 1,015 | +2.84% | 60,700 | 170億8397万 | +4.32% | 8.57 | 2.3 |
08/20 | 965 | 1,013 | 950 | 987 | +3.03% | 73,600 | 166億1269万 | +1.75% | 8.34 | 2.24 |
08/19 | 948 | 958 | 912 | 958 | +1.27% | 48,300 | 161億2457万 | -1.14% | 8.09 | 2.17 |
08/18 | 938 | 955 | 932 | 946 | +0.85% | 16,900 | 159億2259万 | -2.37% | 7.99 | 2.14 |
08/15 | 897 | 939 | 897 | 938 | +3.88% | 24,500 | 157億8794万 | -2.9% | 7.92 | 2.13 |
08/14 | 925 | 925 | 898 | 903 | -1.85% | 56,800 | 151億9884万 | -6.23% | 7.63 | 2.05 |
08/13 | 929 | 937 | 919 | 920 | -0.97% | 23,700 | 154億8498万 | -4.37% | 7.77 | 2.09 |
08/12 | 945 | 958 | 927 | 929 | -2.93% | 35,400 | 156億3646万 | -3.43% | 7.85 | 2.11 |
08/11 | 925 | 962 | 925 | 957 | +4.36% | 44,600 | 161億774万 | -0.42% | 8.08 | 2.17 |
08/08 | 919 | 937 | 892 | 917 | -2.34% | 77,600 | 154億3448万 | -4.38% | 7.75 | 2.08 |
08/07 | 876 | 966 | 876 | 939 | +5.62% | 177,000 | 158億477万 | -1.78% | 7.93 | 2.13 |
08/06 | 896 | 910 | 872 | 889 | -4.41% | 140,700 | 149億6320万 | -6.72% | 7.51 | 2.02 |
08/05 | 944 | 960 | 928 | 930 | -1.59% | 82,200 | 156億5329万 | -2.21% | 7.86 | 2.11 |