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 | 1,664 | 1,665 | 1,652 | 1,661 | -0.3% | 261,700 | 1845億7981万 | -0.48% | 40.45 | 0.72 |
12/29 | 1,658 | 1,677 | 1,656 | 1,666 | +0.48% | 266,000 | 1851億3543万 | -0.12% | 40.57 | 0.72 |
12/26 | 1,680 | 1,682 | 1,655 | 1,658 | -2.93% | 703,000 | 1842億4643万 | -0.48% | 40.37 | 0.72 |
12/25 | 1,715 | 1,715 | 1,702 | 1,708 | -0.47% | 641,600 | 1898億271万 | +2.58% | 41.59 | 0.74 |
12/24 | 1,701 | 1,717 | 1,695 | 1,716 | +1.3% | 531,600 | 1906億9172万 | +3.19% | 41.79 | 0.75 |
12/22 | 1,684 | 1,703 | 1,682 | 1,694 | +0.77% | 473,700 | 1882億4695万 | +2.11% | 41.25 | 0.74 |
12/19 | 1,674 | 1,698 | 1,666 | 1,681 | +1.33% | 652,600 | 1868億232万 | +1.45% | 40.93 | 0.73 |
12/18 | 1,644 | 1,669 | 1,631 | 1,659 | +2.47% | 693,600 | 1843億5755万 | +0.24% | 40.4 | 0.72 |
12/17 | 1,635 | 1,639 | 1,609 | 1,619 | -1.1% | 717,900 | 1799億1253万 | -2.12% | 39.42 | 0.7 |
12/16 | 1,675 | 1,677 | 1,632 | 1,637 | -3.14% | 578,900 | 1819億1279万 | -1.09% | 39.86 | 0.71 |
12/15 | 1,680 | 1,695 | 1,672 | 1,690 | +0.24% | 425,400 | 1878億245万 | +2.18% | 41.15 | 0.73 |
12/12 | 1,693 | 1,696 | 1,686 | 1,686 | -0.41% | 361,100 | 1873億5795万 | +2.12% | 41.06 | 0.73 |
12/11 | 1,690 | 1,699 | 1,675 | 1,693 | -0.59% | 408,500 | 1881億3583万 | +2.79% | 41.23 | 0.74 |
12/10 | 1,715 | 1,722 | 1,693 | 1,703 | -0.76% | 549,300 | 1892億4709万 | +3.65% | 41.47 | 0.74 |
12/09 | 1,694 | 1,716 | 1,691 | 1,716 | +1% | 349,000 | 1906億9172万 | +4.76% | 41.79 | 0.75 |
12/08 | 1,706 | 1,706 | 1,691 | 1,699 | -0.12% | 280,700 | 1888億258万 | +4.11% | 41.37 | 0.74 |
12/05 | 1,695 | 1,702 | 1,685 | 1,701 | +0.59% | 479,000 | 1890億2483万 | +4.68% | 41.42 | 0.74 |
12/04 | 1,693 | 1,707 | 1,682 | 1,691 | +0.24% | 724,800 | 1879億1358万 | +4.51% | 41.18 | 0.74 |
12/03 | 1,651 | 1,688 | 1,649 | 1,687 | +2.43% | 607,500 | 1874億6907万 | +4.65% | 41.08 | 0.73 |
12/02 | 1,646 | 1,650 | 1,640 | 1,647 | +0.3% | 523,600 | 1830億2405万 | +2.62% | 40.11 | 0.72 |
12/01 | 1,633 | 1,644 | 1,630 | 1,642 | +0.98% | 323,900 | 1824億6842万 | +2.63% | 39.98 | 0.71 |
11/28 | 1,617 | 1,629 | 1,615 | 1,626 | +0.81% | 246,000 | 1806億9041万 | +2.07% | 39.59 | 0.71 |
11/27 | 1,622 | 1,623 | 1,610 | 1,613 | -0.37% | 289,700 | 1792億4577万 | +1.57% | 39.28 | 0.7 |
11/26 | 1,617 | 1,624 | 1,613 | 1,619 | +0.25% | 210,900 | 1799億1253万 | +2.34% | 39.42 | 0.7 |
11/25 | 1,639 | 1,639 | 1,610 | 1,615 | -1.22% | 635,200 | 1794億6802万 | +2.47% | 39.33 | 0.7 |
11/21 | 1,616 | 1,639 | 1,600 | 1,635 | +1.24% | 735,500 | 1816億9054万 | +4.21% | 39.81 | 0.71 |
11/20 | 1,633 | 1,633 | 1,610 | 1,615 | -1.1% | 444,900 | 1794億6802万 | +3.39% | 39.33 | 0.7 |
11/19 | 1,647 | 1,649 | 1,632 | 1,633 | -0.85% | 283,000 | 1814億6829万 | +4.88% | 39.77 | 0.71 |
11/18 | 1,630 | 1,647 | 1,630 | 1,647 | +1.17% | 368,700 | 1830億2405万 | +6.12% | 40.11 | 0.72 |
11/17 | 1,639 | 1,641 | 1,620 | 1,628 | -1.03% | 540,300 | 1809億1266万 | +5.24% | 39.64 | 0.71 |
11/14 | 1,648 | 1,648 | 1,635 | 1,645 | +0.49% | 346,100 | 1828億179万 | +6.54% | 40.06 | 0.72 |
11/13 | 1,629 | 1,638 | 1,621 | 1,637 | +0.37% | 355,100 | 1819億1279万 | +6.23% | 39.86 | 0.71 |
11/12 | 1,645 | 1,649 | 1,630 | 1,631 | -0.61% | 439,700 | 1812億4603万 | +5.98% | 39.72 | 0.71 |
11/11 | 1,617 | 1,644 | 1,615 | 1,641 | +1.61% | 575,800 | 1823億5729万 | +6.7% | 39.96 | 0.71 |
11/10 | 1,606 | 1,617 | 1,597 | 1,615 | +0.44% | 299,400 | 1794億6802万 | +5.14% | 39.33 | 0.7 |
11/07 | 1,588 | 1,610 | 1,579 | 1,608 | +1.32% | 529,400 | 1786億9014万 | +4.76% | 39.16 | 0.7 |
11/06 | 1,596 | 1,602 | 1,581 | 1,587 | -0.44% | 466,000 | 1763億5650万 | +3.32% | 38.65 | 0.69 |
11/05 | 1,568 | 1,597 | 1,565 | 1,594 | +1.79% | 555,600 | 1771億3438万 | +3.78% | 38.82 | 0.69 |
11/04 | 1,599 | 1,602 | 1,566 | 1,566 | -0.63% | 1,055,200 | 1740億2286万 | +1.95% | 38.13 | 0.68 |
10/31 | 1,546 | 1,580 | 1,541 | 1,576 | +2.47% | 582,900 | 1751億3412万 | +2.47% | 38.38 | 0.69 |
10/30 | 1,523 | 1,543 | 1,523 | 1,538 | +1.18% | 439,400 | 1709億1134万 | -0.06% | 37.45 | 0.67 |
10/29 | 1,540 | 1,545 | 1,518 | 1,520 | -1.3% | 536,500 | 1689億1108万 | -1.36% | 37.01 | 0.66 |
10/28 | 1,521 | 1,542 | 1,520 | 1,540 | +1.52% | 299,100 | 1711億3359万 | -0.26% | 37.5 | 0.67 |
10/27 | 1,514 | 1,522 | 1,502 | 1,517 | +1% | 194,900 | 1685億7770万 | -1.94% | 36.94 | 0.66 |
10/24 | 1,503 | 1,505 | 1,487 | 1,502 | +1.42% | 369,200 | 1669億1082万 | -3.16% | 36.58 | 0.65 |
10/23 | 1,476 | 1,493 | 1,475 | 1,481 | -0.34% | 453,100 | 1645億7718万 | -4.76% | 36.06 | 0.64 |
10/22 | 1,484 | 1,494 | 1,472 | 1,486 | +1.64% | 312,100 | 1651億3281万 | -4.8% | 36.19 | 0.65 |
10/21 | 1,483 | 1,484 | 1,457 | 1,462 | -0.95% | 323,400 | 1624億6579万 | -6.64% | 35.6 | 0.64 |
10/20 | 1,485 | 1,488 | 1,470 | 1,476 | +2.79% | 380,200 | 1640億2155万 | -6.05% | 35.94 | 0.64 |
10/17 | 1,470 | 1,477 | 1,435 | 1,436 | -2.38% | 477,400 | 1595億7652万 | -8.88% | 34.97 | 0.62 |
10/16 | 1,483 | 1,483 | 1,467 | 1,471 | -1.61% | 506,400 | 1634億6592万 | -6.96% | 35.82 | 0.64 |
10/15 | 1,511 | 1,521 | 1,493 | 1,495 | -0.8% | 450,000 | 1661億3294万 | -5.74% | 36.4 | 0.65 |
10/14 | 1,515 | 1,524 | 1,507 | 1,507 | -1.18% | 433,000 | 1674億6645万 | -5.22% | 36.7 | 0.66 |
10/10 | 1,520 | 1,531 | 1,515 | 1,525 | -0.78% | 585,000 | 1694億6671万 | -4.39% | 37.14 | 0.66 |
10/09 | 1,568 | 1,570 | 1,535 | 1,537 | -1.98% | 803,000 | 1708億22万 | -3.82% | 37.43 | 0.67 |
10/08 | 1,580 | 1,580 | 1,565 | 1,568 | -1.38% | 579,500 | 1742億4511万 | -2.12% | 38.18 | 0.68 |
10/07 | 1,610 | 1,614 | 1,589 | 1,590 | -1.61% | 519,000 | 1766億8988万 | -0.87% | 38.72 | 0.69 |
10/06 | 1,605 | 1,624 | 1,602 | 1,616 | +1.76% | 616,100 | 1795億7915万 | +0.69% | 39.35 | 0.7 |
10/03 | 1,590 | 1,598 | 1,573 | 1,588 | -0.13% | 468,100 | 1764億6763万 | -1.12% | 38.67 | 0.69 |
10/02 | 1,593 | 1,606 | 1,588 | 1,590 | -2.03% | 496,000 | 1766億8988万 | -1.12% | 38.72 | 0.69 |
10/01 | 1,601 | 1,629 | 1,600 | 1,623 | +1.69% | 556,800 | 1803億5703万 | +0.74% | 39.52 | 0.71 |
09/30 | 1,600 | 1,602 | 1,589 | 1,596 | -0.19% | 294,600 | 1773億5663万 | -1.12% | 38.86 | 0.69 |
09/29 | 1,608 | 1,609 | 1,599 | 1,599 | 0% | 219,600 | 1776億9001万 | -1.05% | 38.94 | 0.7 |
09/26 | 1,607 | 1,608 | 1,594 | 1,599 | -1.24% | 387,100 | 1776億9001万 | -1.24% | 38.94 | 0.7 |
09/25 | 1,607 | 1,619 | 1,599 | 1,619 | +1.95% | 432,400 | 1799億1253万 | -0.18% | 39.42 | 0.7 |
09/24 | 1,601 | 1,603 | 1,586 | 1,588 | -0.81% | 301,200 | 1764億6763万 | -2.22% | 38.67 | 0.69 |
09/22 | 1,608 | 1,613 | 1,599 | 1,601 | -0.44% | 245,300 | 1779億1226万 | -1.6% | 38.99 | 0.7 |
09/19 | 1,607 | 1,610 | 1,600 | 1,608 | +0.12% | 381,700 | 1786億9014万 | -1.41% | 39.16 | 0.7 |
09/18 | 1,611 | 1,611 | 1,603 | 1,606 | -0.06% | 269,800 | 1784億6789万 | -1.71% | 39.11 | 0.7 |
09/17 | 1,626 | 1,630 | 1,606 | 1,607 | -1.17% | 384,200 | 1785億7902万 | -1.83% | 39.13 | 0.7 |
09/16 | 1,617 | 1,628 | 1,611 | 1,626 | +1.25% | 405,100 | 1806億9041万 | -0.85% | 39.6 | 0.71 |
09/12 | 1,613 | 1,621 | 1,605 | 1,606 | 0% | 404,400 | 1784億6789万 | -2.25% | 39.11 | 0.7 |
09/11 | 1,599 | 1,613 | 1,597 | 1,606 | +1.26% | 386,100 | 1784億6789万 | -2.43% | 39.11 | 0.7 |
09/10 | 1,571 | 1,588 | 1,570 | 1,586 | +0.57% | 322,700 | 1762億4538万 | -3.82% | 38.62 | 0.69 |
09/09 | 1,589 | 1,591 | 1,573 | 1,577 | -0.76% | 376,600 | 1752億4525万 | -4.66% | 38.4 | 0.69 |
09/08 | 1,609 | 1,609 | 1,584 | 1,589 | -0.81% | 536,000 | 1765億7875万 | -4.28% | 38.69 | 0.69 |
09/05 | 1,617 | 1,619 | 1,601 | 1,602 | -0.8% | 434,600 | 1780億2339万 | -3.78% | 39.01 | 0.7 |
09/04 | 1,618 | 1,619 | 1,612 | 1,615 | -0.31% | 342,800 | 1794億6802万 | -3.29% | 39.33 | 0.7 |
09/03 | 1,624 | 1,624 | 1,617 | 1,620 | +0.31% | 409,700 | 1800億2365万 | -3.23% | 39.45 | 0.7 |
09/02 | 1,620 | 1,623 | 1,615 | 1,615 | -0.12% | 340,300 | 1794億6802万 | -3.75% | 39.33 | 0.7 |
09/01 | 1,620 | 1,622 | 1,614 | 1,617 | -0.12% | 231,300 | 1796億9027万 | -3.86% | 39.38 | 0.7 |
08/29 | 1,636 | 1,636 | 1,612 | 1,619 | -1.22% | 592,400 | 1799億1253万 | -3.97% | 39.42 | 0.7 |
08/28 | 1,651 | 1,652 | 1,634 | 1,639 | -0.97% | 370,100 | 1821億3504万 | -3.08% | 39.91 | 0.71 |
08/27 | 1,666 | 1,666 | 1,650 | 1,655 | -0.42% | 416,600 | 1839億1305万 | -2.3% | 40.3 | 0.72 |
08/26 | 1,682 | 1,682 | 1,661 | 1,662 | -1.19% | 411,900 | 1846億9093万 | -2% | 40.47 | 0.72 |
08/25 | 1,680 | 1,694 | 1,674 | 1,682 | +0.84% | 439,000 | 1869億1345万 | -0.94% | 40.96 | 0.73 |
08/22 | 1,674 | 1,676 | 1,667 | 1,668 | -0.12% | 329,600 | 1853億5769万 | -1.88% | 40.62 | 0.73 |
08/21 | 1,669 | 1,673 | 1,666 | 1,670 | +0.24% | 234,000 | 1855億7994万 | -1.88% | 40.67 | 0.73 |
08/20 | 1,675 | 1,676 | 1,665 | 1,666 | -0.18% | 346,500 | 1851億3543万 | -2.29% | 40.57 | 0.72 |
08/19 | 1,672 | 1,672 | 1,665 | 1,669 | -0.06% | 302,300 | 1854億6881万 | -2.28% | 40.64 | 0.73 |
08/18 | 1,682 | 1,682 | 1,667 | 1,670 | -0.83% | 300,800 | 1855億7994万 | -2.4% | 40.67 | 0.73 |
08/15 | 1,683 | 1,689 | 1,681 | 1,684 | -0.41% | 176,300 | 1871億3570万 | -1.75% | 41.01 | 0.73 |
08/14 | 1,681 | 1,694 | 1,679 | 1,691 | +0.59% | 229,100 | 1879億1358万 | -1.51% | 41.18 | 0.74 |
08/13 | 1,686 | 1,687 | 1,675 | 1,681 | -0.83% | 403,100 | 1868億232万 | -2.15% | 40.93 | 0.73 |
08/12 | 1,707 | 1,709 | 1,691 | 1,695 | -0.35% | 167,400 | 1883億5808万 | -1.45% | 41.28 | 0.74 |
08/11 | 1,689 | 1,705 | 1,676 | 1,701 | +2.16% | 269,700 | 1890億2483万 | -1.22% | 41.42 | 0.74 |
08/08 | 1,688 | 1,694 | 1,664 | 1,665 | -1.36% | 509,000 | 1850億2431万 | -3.42% | 40.54 | 0.72 |
08/07 | 1,704 | 1,705 | 1,671 | 1,688 | -0.94% | 668,000 | 1875億8020万 | -2.26% | 41.1 | 0.73 |
08/06 | 1,720 | 1,730 | 1,702 | 1,704 | -1.1% | 403,700 | 1893億5821万 | -1.5% | 41.49 | 0.74 |
08/05 | 1,727 | 1,732 | 1,722 | 1,723 | -0.35% | 282,500 | 1914億6960万 | -0.46% | 41.96 | 0.75 |