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 | 1,519 | 1,524 | 1,497 | 1,497 | -1.12% | 2,521,400 | 1兆4446億 | -1.38% | 42.17 | 1.43 |
12/29 | 1,517 | 1,525 | 1,500 | 1,514 | -0.26% | 3,455,200 | 1兆4610億 | -0.26% | 42.65 | 1.44 |
12/26 | 1,540 | 1,541 | 1,502 | 1,518 | -3.74% | 4,412,200 | 1兆4648億 | +0.07% | 42.77 | 1.45 |
12/25 | 1,573 | 1,579 | 1,564 | 1,577 | +0.25% | 2,976,200 | 1兆5218億 | +4.09% | 44.43 | 1.5 |
12/24 | 1,560 | 1,574 | 1,554 | 1,573 | +2.28% | 3,643,800 | 1兆5179億 | +4.1% | 44.31 | 1.5 |
12/22 | 1,516 | 1,539 | 1,516 | 1,538 | +1.72% | 2,690,300 | 1兆4841億 | +2.19% | 43.33 | 1.47 |
12/19 | 1,504 | 1,522 | 1,499 | 1,512 | +2.09% | 3,211,000 | 1兆4590億 | +0.67% | 42.6 | 1.44 |
12/18 | 1,465 | 1,483 | 1,460 | 1,481 | +3.57% | 3,475,700 | 1兆4291億 | -1.27% | 41.72 | 1.41 |
12/17 | 1,435 | 1,453 | 1,429 | 1,430 | -0.56% | 5,773,000 | 1兆3799億 | -4.6% | 40.29 | 1.36 |
12/16 | 1,487 | 1,491 | 1,435 | 1,438 | -4.01% | 5,749,900 | 1兆3876億 | -4.13% | 40.51 | 1.37 |
12/15 | 1,485 | 1,500 | 1,478 | 1,498 | +0.27% | 3,589,300 | 1兆4455億 | -0.07% | 42.2 | 1.43 |
12/12 | 1,492 | 1,510 | 1,490 | 1,494 | -0.4% | 6,262,100 | 1兆4417億 | -0.2% | 42.09 | 1.42 |
12/11 | 1,500 | 1,510 | 1,491 | 1,500 | -0.6% | 2,607,900 | 1兆4475億 | +0.4% | 42.26 | 1.43 |
12/10 | 1,535 | 1,536 | 1,502 | 1,509 | -2.77% | 4,066,800 | 1兆4561億 | +1.21% | 42.51 | 1.44 |
12/09 | 1,544 | 1,560 | 1,543 | 1,552 | -0.7% | 3,924,500 | 1兆4976億 | +4.23% | 43.72 | 1.48 |
12/08 | 1,556 | 1,565 | 1,552 | 1,563 | +0.84% | 3,484,700 | 1兆5082億 | +5.32% | 44.03 | 1.49 |
12/05 | 1,540 | 1,551 | 1,536 | 1,550 | -0.13% | 2,513,400 | 1兆4957億 | +4.94% | 43.67 | 1.48 |
12/04 | 1,551 | 1,553 | 1,537 | 1,552 | +0.13% | 4,543,900 | 1兆4976億 | +5.51% | 43.72 | 1.48 |
12/03 | 1,546 | 1,554 | 1,540 | 1,550 | +0.39% | 3,137,700 | 1兆4957億 | +5.8% | 43.67 | 1.48 |
12/02 | 1,527 | 1,546 | 1,522 | 1,544 | +0.06% | 2,355,700 | 1兆4899億 | +5.9% | 43.5 | 1.47 |
12/01 | 1,530 | 1,550 | 1,527 | 1,543 | +1.25% | 3,588,300 | 1兆4889億 | +6.27% | 43.47 | 1.47 |
11/28 | 1,504 | 1,525 | 1,503 | 1,524 | +1.53% | 4,027,000 | 1兆4706億 | +5.47% | 42.93 | 1.45 |
11/27 | 1,497 | 1,504 | 1,486 | 1,501 | +0.27% | 3,578,000 | 1兆4484億 | +4.31% | 42.29 | 1.43 |
11/26 | 1,490 | 1,505 | 1,485 | 1,497 | +0.07% | 2,503,600 | 1兆4446億 | +4.54% | 42.17 | 1.43 |
11/25 | 1,500 | 1,507 | 1,491 | 1,496 | 0% | 3,679,800 | 1兆4436億 | +4.84% | 42.15 | 1.43 |
11/21 | 1,476 | 1,500 | 1,467 | 1,496 | +0.61% | 3,282,000 | 1兆4436億 | +5.43% | 42.15 | 1.43 |
11/20 | 1,483 | 1,493 | 1,480 | 1,487 | +1.23% | 3,329,400 | 1兆4349億 | +5.16% | 41.89 | 1.42 |
11/19 | 1,473 | 1,487 | 1,464 | 1,469 | +0.2% | 3,181,400 | 1兆4175億 | +4.26% | 41.38 | 1.4 |
11/18 | 1,462 | 1,479 | 1,459 | 1,466 | +1.66% | 3,262,900 | 1兆4146億 | +4.34% | 41.3 | 1.4 |
11/17 | 1,454 | 1,458 | 1,434 | 1,442 | -1.7% | 4,530,600 | 1兆3915億 | +2.78% | 40.62 | 1.37 |
11/14 | 1,482 | 1,482 | 1,458 | 1,467 | +0.34% | 4,512,100 | 1兆4156億 | +4.71% | 41.33 | 1.4 |
11/13 | 1,442 | 1,462 | 1,440 | 1,462 | +0.97% | 2,918,600 | 1兆4108億 | +4.5% | 41.19 | 1.39 |
11/12 | 1,458 | 1,473 | 1,444 | 1,448 | +0.28% | 3,932,900 | 1兆3973億 | +3.58% | 40.79 | 1.38 |
11/11 | 1,429 | 1,451 | 1,429 | 1,444 | +1.19% | 2,750,500 | 1兆3934億 | +3.36% | 40.68 | 1.38 |
11/10 | 1,438 | 1,442 | 1,423 | 1,427 | -1.18% | 2,271,000 | 1兆3770億 | +2.15% | 40.2 | 1.36 |
11/07 | 1,431 | 1,449 | 1,428 | 1,444 | +1.83% | 3,292,800 | 1兆3934億 | +3.44% | 40.68 | 1.38 |
11/06 | 1,445 | 1,445 | 1,407 | 1,418 | -0.91% | 4,065,200 | 1兆3683億 | +1.5% | 39.95 | 1.35 |
11/05 | 1,426 | 1,439 | 1,419 | 1,431 | -1.17% | 6,246,200 | 1兆3809億 | +2.36% | 40.31 | 1.36 |
11/04 | 1,493 | 1,494 | 1,446 | 1,448 | +1.4% | 6,281,300 | 1兆3973億 | +3.5% | 40.79 | 1.38 |
10/31 | 1,380 | 1,449 | 1,370 | 1,428 | +2% | 9,450,700 | 1兆3780億 | +2.07% | 40.23 | 1.36 |
10/30 | 1,402 | 1,409 | 1,399 | 1,400 | -0.21% | 3,535,700 | 1兆3510億 | 0% | 39.44 | 1.33 |
10/29 | 1,392 | 1,404 | 1,387 | 1,403 | +1.01% | 3,084,700 | 1兆3538億 | +0.07% | 39.53 | 1.34 |
10/28 | 1,380 | 1,394 | 1,379 | 1,389 | +0.07% | 2,188,400 | 1兆3403億 | -1.07% | 39.13 | 1.32 |
10/27 | 1,380 | 1,393 | 1,377 | 1,388 | +0.87% | 2,538,800 | 1兆3394億 | -1.28% | 39.1 | 1.32 |
10/24 | 1,370 | 1,379 | 1,366 | 1,376 | +0.29% | 2,849,000 | 1兆3278億 | -2.2% | 38.76 | 1.31 |
10/23 | 1,357 | 1,379 | 1,357 | 1,372 | 0% | 3,314,200 | 1兆3239億 | -2.63% | 38.65 | 1.31 |
10/22 | 1,361 | 1,372 | 1,355 | 1,372 | +2.69% | 3,266,000 | 1兆3239億 | -2.76% | 38.65 | 1.31 |
10/21 | 1,363 | 1,366 | 1,331 | 1,336 | -1.55% | 4,067,500 | 1兆2892億 | -5.45% | 37.64 | 1.27 |
10/20 | 1,347 | 1,360 | 1,341 | 1,357 | +3.43% | 3,581,400 | 1兆3095億 | -4.17% | 38.23 | 1.29 |
10/17 | 1,351 | 1,353 | 1,312 | 1,312 | -3.17% | 4,750,900 | 1兆2660億 | -7.48% | 36.96 | 1.25 |
10/16 | 1,350 | 1,358 | 1,338 | 1,355 | -1.31% | 5,351,500 | 1兆3075億 | -4.71% | 38.17 | 1.29 |
10/15 | 1,378 | 1,385 | 1,368 | 1,373 | -0.15% | 3,642,200 | 1兆3249億 | -3.58% | 38.68 | 1.31 |
10/14 | 1,383 | 1,395 | 1,373 | 1,375 | -1.57% | 4,112,700 | 1兆3268億 | -3.58% | 38.74 | 1.31 |
10/10 | 1,393 | 1,409 | 1,393 | 1,397 | -0.85% | 4,614,700 | 1兆3481億 | -2.03% | 39.36 | 1.33 |
10/09 | 1,422 | 1,428 | 1,405 | 1,409 | -0.84% | 3,832,200 | 1兆3596億 | -1.19% | 39.69 | 1.34 |
10/08 | 1,413 | 1,424 | 1,412 | 1,421 | -0.91% | 4,401,500 | 1兆3712億 | -0.28% | 40.03 | 1.35 |
10/07 | 1,421 | 1,446 | 1,418 | 1,434 | +0.99% | 4,350,700 | 1兆3838億 | +0.7% | 40.4 | 1.37 |
10/06 | 1,437 | 1,439 | 1,418 | 1,420 | -0.63% | 4,012,700 | 1兆3703億 | -0.21% | 40 | 1.35 |
10/03 | 1,420 | 1,436 | 1,418 | 1,429 | +0.49% | 2,871,700 | 1兆3789億 | +0.56% | 40.26 | 1.36 |
10/02 | 1,430 | 1,432 | 1,407 | 1,422 | -2.13% | 5,410,100 | 1兆3722億 | +0.14% | 40.06 | 1.36 |
10/01 | 1,458 | 1,469 | 1,446 | 1,453 | -0.27% | 2,807,000 | 1兆4021億 | +2.4% | 40.93 | 1.39 |
09/30 | 1,461 | 1,467 | 1,442 | 1,457 | +0.07% | 3,761,700 | 1兆4060億 | +2.82% | 41.08 | 1.39 |
09/29 | 1,451 | 1,459 | 1,445 | 1,456 | +0.62% | 2,458,600 | 1兆4050億 | +2.9% | 41.05 | 1.39 |
09/26 | 1,441 | 1,457 | 1,441 | 1,447 | -0.69% | 2,919,900 | 1兆3963億 | +2.48% | 40.8 | 1.38 |
09/25 | 1,446 | 1,460 | 1,444 | 1,457 | +1.25% | 2,599,800 | 1兆4060億 | +3.33% | 41.08 | 1.39 |
09/24 | 1,446 | 1,450 | 1,430 | 1,439 | -0.48% | 2,529,900 | 1兆3886億 | +2.27% | 40.57 | 1.37 |
09/22 | 1,444 | 1,450 | 1,435 | 1,446 | +0.49% | 2,751,300 | 1兆3953億 | +2.99% | 40.77 | 1.38 |
09/19 | 1,435 | 1,449 | 1,429 | 1,439 | +0.84% | 3,639,000 | 1兆3886億 | +2.71% | 40.57 | 1.37 |
09/18 | 1,428 | 1,433 | 1,423 | 1,427 | +0.21% | 2,548,200 | 1兆3770億 | +2% | 40.23 | 1.36 |
09/17 | 1,421 | 1,431 | 1,418 | 1,424 | +0.49% | 2,189,700 | 1兆3741億 | +2.01% | 40.15 | 1.36 |
09/16 | 1,418 | 1,424 | 1,406 | 1,417 | -0.28% | 3,380,200 | 1兆3674億 | +1.65% | 39.95 | 1.35 |
09/12 | 1,430 | 1,430 | 1,415 | 1,421 | 0% | 4,720,700 | 1兆3712億 | +2.08% | 40.07 | 1.36 |
09/11 | 1,421 | 1,430 | 1,409 | 1,421 | +0.92% | 3,309,700 | 1兆3712億 | +2.38% | 40.07 | 1.36 |
09/10 | 1,403 | 1,411 | 1,397 | 1,408 | -0.42% | 2,289,500 | 1兆3587億 | +1.59% | 39.7 | 1.34 |
09/09 | 1,407 | 1,415 | 1,399 | 1,414 | +0.93% | 2,759,900 | 1兆3645億 | +2.02% | 39.87 | 1.35 |
09/08 | 1,405 | 1,405 | 1,387 | 1,401 | -0.43% | 2,452,600 | 1兆3519億 | +1.08% | 39.5 | 1.34 |
09/05 | 1,405 | 1,424 | 1,401 | 1,407 | +1.15% | 2,457,400 | 1兆3577億 | +1.37% | 39.67 | 1.34 |
09/04 | 1,391 | 1,399 | 1,383 | 1,391 | +0.36% | 1,892,900 | 1兆3423億 | +0.14% | 39.22 | 1.33 |
09/03 | 1,400 | 1,404 | 1,383 | 1,386 | -0.79% | 2,706,800 | 1兆3374億 | -0.43% | 39.08 | 1.32 |
09/02 | 1,398 | 1,419 | 1,394 | 1,397 | +0.29% | 2,026,300 | 1兆3481億 | +0.14% | 39.39 | 1.33 |
09/01 | 1,394 | 1,399 | 1,389 | 1,393 | -0.14% | 1,049,300 | 1兆3442億 | -0.29% | 39.28 | 1.33 |
08/29 | 1,395 | 1,398 | 1,383 | 1,395 | +0.5% | 2,723,500 | 1兆3461億 | -0.36% | 39.33 | 1.33 |
08/28 | 1,387 | 1,392 | 1,381 | 1,388 | -0.36% | 1,550,700 | 1兆3394億 | -1.07% | 39.14 | 1.32 |
08/27 | 1,405 | 1,407 | 1,388 | 1,393 | -0.71% | 1,896,100 | 1兆3442億 | -0.85% | 39.28 | 1.33 |
08/26 | 1,399 | 1,405 | 1,397 | 1,403 | +0.29% | 1,567,800 | 1兆3538億 | -0.36% | 39.56 | 1.34 |
08/25 | 1,402 | 1,407 | 1,396 | 1,399 | +0.14% | 1,094,700 | 1兆3500億 | -0.78% | 39.45 | 1.34 |
08/22 | 1,403 | 1,412 | 1,396 | 1,397 | -0.36% | 1,593,100 | 1兆3481億 | -1.06% | 39.39 | 1.33 |
08/21 | 1,396 | 1,412 | 1,392 | 1,402 | +1.3% | 2,668,400 | 1兆3529億 | -0.85% | 39.53 | 1.34 |
08/20 | 1,398 | 1,399 | 1,384 | 1,384 | -0.36% | 1,504,700 | 1兆3355億 | -2.26% | 39.02 | 1.32 |
08/19 | 1,383 | 1,398 | 1,380 | 1,389 | +1.54% | 3,067,500 | 1兆3403億 | -2.11% | 39.16 | 1.33 |
08/18 | 1,375 | 1,380 | 1,366 | 1,368 | -0.22% | 1,317,500 | 1兆3201億 | -3.73% | 38.57 | 1.31 |
08/15 | 1,373 | 1,379 | 1,365 | 1,371 | -0.51% | 1,706,900 | 1兆3230億 | -3.72% | 38.66 | 1.31 |
08/14 | 1,368 | 1,382 | 1,365 | 1,378 | +1.1% | 1,605,600 | 1兆3297億 | -3.5% | 38.85 | 1.32 |
08/13 | 1,355 | 1,368 | 1,351 | 1,363 | +0.29% | 2,185,100 | 1兆3152億 | -4.82% | 38.43 | 1.3 |
08/12 | 1,371 | 1,372 | 1,356 | 1,359 | -0.07% | 2,091,200 | 1兆3114億 | -5.36% | 38.32 | 1.3 |
08/11 | 1,360 | 1,363 | 1,346 | 1,360 | +1.87% | 4,030,000 | 1兆3124億 | -5.62% | 38.35 | 1.3 |
08/08 | 1,351 | 1,353 | 1,332 | 1,335 | -1.84% | 3,865,500 | 1兆2882億 | -7.61% | 37.64 | 1.27 |
08/07 | 1,404 | 1,404 | 1,352 | 1,360 | -3.95% | 4,733,000 | 1兆3124億 | -6.27% | 38.35 | 1.3 |
08/06 | 1,424 | 1,433 | 1,405 | 1,416 | -0.63% | 1,745,300 | 1兆3664億 | -2.75% | 39.92 | 1.35 |
08/05 | 1,441 | 1,444 | 1,424 | 1,425 | -1.11% | 1,313,200 | 1兆3751億 | -2.2% | 40.18 | 1.36 |