株価チャート
2014/07/04～2014/11/28
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 |
| 11/28 | 2,295 | 2,310 | 2,250 | 2,290 | -0.87% | 33,200 | 264億3万 | +13.87% | 29.66 | 1.11 |
| 11/27 | 2,250 | 2,350 | 2,250 | 2,310 | +3.22% | 73,400 | 266億3060万 | +15.73% | 29.92 | 1.12 |
| 11/26 | 2,140 | 2,348 | 2,140 | 2,238 | +8.64% | 204,500 | 258億55万 | +13.09% | 28.98 | 1.09 |
| 11/25 | 2,035 | 2,060 | 2,023 | 2,060 | +0.83% | 11,800 | 237億4850万 | +4.78% | 26.68 | 1 |
| 11/21 | 2,050 | 2,061 | 2,040 | 2,043 | -0.34% | 12,500 | 235億5252万 | +4.29% | 26.46 | 0.99 |
| 11/20 | 2,020 | 2,050 | 2,020 | 2,050 | +1.49% | 4,900 | 236億3322万 | +4.97% | 26.55 | 1 |
| 11/19 | 2,006 | 2,025 | 2,006 | 2,020 | +0.25% | 8,600 | 232億8736万 | +3.75% | 26.16 | 0.98 |
| 11/18 | 2,005 | 2,015 | 2,001 | 2,015 | +0.75% | 2,300 | 232億2972万 | +3.71% | 26.1 | 0.98 |
| 11/17 | 1,996 | 2,010 | 1,996 | 2,000 | +0.25% | 1,400 | 230億5680万 | +3.09% | 25.9 | 0.97 |
| 11/14 | 2,000 | 2,007 | 1,991 | 1,995 | -0.6% | 1,800 | 229億9915万 | +3.05% | 25.84 | 0.97 |
| 11/13 | 1,990 | 2,029 | 1,990 | 2,007 | +0.85% | 2,000 | 231億3749万 | +3.83% | 25.99 | 0.98 |
| 11/12 | 2,045 | 2,055 | 1,989 | 1,990 | -2.21% | 5,900 | 229億4151万 | +3.11% | 25.77 | 0.97 |
| 11/11 | 2,020 | 2,035 | 2,014 | 2,035 | +2.06% | 5,200 | 234億6029万 | +5.6% | 26.35 | 0.99 |
| 11/10 | 1,968 | 1,996 | 1,965 | 1,994 | +1.73% | 4,400 | 229億8762万 | +3.69% | 25.82 | 0.97 |
| 11/07 | 1,948 | 1,960 | 1,946 | 1,960 | +0.72% | 2,500 | 225億9566万 | +2.19% | 25.38 | 0.95 |
| 11/06 | 1,944 | 1,948 | 1,944 | 1,946 | +0.31% | 1,700 | 224億3426万 | +1.51% | 25.2 | 0.95 |
| 11/05 | 1,923 | 1,950 | 1,923 | 1,940 | +0.73% | 4,800 | 223億6509万 | +1.31% | 25.12 | 0.94 |
| 11/04 | 1,925 | 1,940 | 1,925 | 1,926 | +0.26% | 6,100 | 222億369万 | +0.57% | 24.94 | 0.94 |
| 10/31 | 1,924 | 1,945 | 1,920 | 1,921 | -0.72% | 5,200 | 221億4605万 | +0.26% | 24.88 | 0.93 |
| 10/30 | 1,928 | 1,935 | 1,920 | 1,935 | +0.36% | 3,000 | 223億745万 | +1.04% | 25.06 | 0.94 |
| 10/29 | 1,928 | 1,928 | 1,920 | 1,928 | 0% | 1,100 | 222億2675万 | +0.73% | 24.97 | 0.94 |
| 10/28 | 1,927 | 1,928 | 1,924 | 1,928 | +0.21% | 1,200 | 222億2675万 | +0.78% | 24.97 | 0.94 |
| 10/27 | 1,915 | 1,924 | 1,915 | 1,924 | +0.47% | 5,400 | 221億8064万 | +0.63% | 24.92 | 0.93 |
| 10/24 | 1,902 | 1,915 | 1,902 | 1,915 | +0.79% | 400 | 220億7688万 | +0.21% | 24.8 | 0.93 |
| 10/23 | 1,910 | 1,912 | 1,900 | 1,900 | -0.52% | 5,300 | 219億396万 | -0.58% | 24.61 | 0.92 |
| 10/22 | 1,907 | 1,910 | 1,907 | 1,910 | +0.26% | 600 | 220億1924万 | -0.1% | 24.74 | 0.93 |
| 10/21 | 1,910 | 1,910 | 1,905 | 1,905 | +0.16% | 1,900 | 219億6160万 | -0.42% | 24.67 | 0.93 |
| 10/20 | 1,904 | 1,904 | 1,880 | 1,902 | +1.06% | 1,700 | 219億2701万 | -0.63% | 24.63 | 0.92 |
| 10/17 | 1,890 | 1,890 | 1,882 | 1,882 | -0.32% | 3,200 | 216億9644万 | -1.72% | 24.37 | 0.91 |
| 10/16 | 1,900 | 1,914 | 1,886 | 1,888 | -1.31% | 5,600 | 217億6561万 | -1.51% | 24.45 | 0.92 |
| 10/15 | 1,923 | 1,923 | 1,910 | 1,913 | -0.36% | 3,700 | 220億5382万 | -0.26% | 24.77 | 0.93 |
| 10/14 | 1,924 | 1,925 | 1,910 | 1,920 | -0.78% | 2,500 | 221億3452万 | +0.1% | 24.86 | 0.93 |
| 10/10 | 1,900 | 1,935 | 1,880 | 1,935 | +1.26% | 4,200 | 223億745万 | +0.89% | 25.06 | 0.94 |
| 10/09 | 1,912 | 1,912 | 1,905 | 1,911 | +0.16% | 3,500 | 220億3077万 | -0.36% | 24.75 | 0.93 |
| 10/08 | 1,929 | 1,929 | 1,903 | 1,908 | -1.04% | 2,100 | 219億9618万 | -0.52% | 24.71 | 0.93 |
| 10/07 | 1,906 | 1,928 | 1,906 | 1,928 | 0% | 700 | 222億2675万 | +0.52% | 24.97 | 0.94 |
| 10/06 | 1,928 | 1,928 | 1,920 | 1,928 | +0.57% | 1,200 | 222億2675万 | +0.63% | 24.97 | 0.94 |
| 10/03 | 1,900 | 1,922 | 1,900 | 1,917 | +1.54% | 1,800 | 220億9994万 | +0.16% | 24.83 | 0.93 |
| 10/02 | 1,910 | 1,917 | 1,888 | 1,888 | -1.41% | 4,700 | 217億6561万 | -1.36% | 24.45 | 0.92 |
| 10/01 | 1,923 | 1,933 | 1,915 | 1,915 | -0.26% | 3,600 | 220億7688万 | -0.05% | 24.8 | 0.93 |
| 09/30 | 1,918 | 1,933 | 1,918 | 1,920 | -0.52% | 1,200 | 238億492万 | +0.16% | 22.19 | 0.83 |
| 09/29 | 1,943 | 1,943 | 1,910 | 1,930 | -0.77% | 4,400 | 239億2891万 | +0.73% | 22.31 | 0.84 |
| 09/26 | 1,905 | 1,945 | 1,904 | 1,945 | +2.15% | 6,400 | 241億1488万 | +1.62% | 22.48 | 0.84 |
| 09/25 | 1,900 | 1,905 | 1,886 | 1,904 | -0.31% | 1,800 | 236億655万 | -0.42% | 22.01 | 0.83 |
| 09/24 | 1,896 | 1,910 | 1,895 | 1,910 | +0.74% | 2,000 | 236億8094万 | 0% | 22.08 | 0.83 |
| 09/22 | 1,900 | 1,900 | 1,896 | 1,896 | -0.21% | 700 | 235億736万 | -0.63% | 21.92 | 0.82 |
| 09/19 | 1,906 | 1,910 | 1,900 | 1,900 | -0.16% | 2,300 | 235億5696万 | -0.42% | 21.96 | 0.82 |
| 09/18 | 1,912 | 1,930 | 1,900 | 1,903 | -0.99% | 6,000 | 235億9415万 | -0.21% | 22 | 0.83 |
| 09/17 | 1,920 | 1,923 | 1,915 | 1,922 | +0.37% | 1,900 | 238億2972万 | +0.73% | 22.22 | 0.83 |
| 09/16 | 1,930 | 1,934 | 1,910 | 1,915 | -0.78% | 3,400 | 237億4293万 | +0.52% | 22.14 | 0.83 |
| 09/12 | 1,925 | 1,930 | 1,923 | 1,930 | 0% | 2,800 | 239億2891万 | +1.47% | 22.31 | 0.84 |
| 09/11 | 1,928 | 1,930 | 1,906 | 1,930 | +0.26% | 2,300 | 239億2891万 | +1.63% | 22.31 | 0.84 |
| 09/10 | 1,917 | 1,925 | 1,917 | 1,925 | -0.47% | 1,000 | 238億6692万 | +1.58% | 22.25 | 0.83 |
| 09/09 | 1,925 | 1,935 | 1,906 | 1,934 | +0.47% | 1,900 | 239億7850万 | +2.06% | 22.36 | 0.84 |
| 09/08 | 1,928 | 1,932 | 1,924 | 1,925 | +0.47% | 2,200 | 238億6692万 | +1.58% | 22.25 | 0.83 |
| 09/05 | 1,910 | 1,944 | 1,905 | 1,916 | +0.52% | 3,400 | 237億5533万 | +1.05% | 22.15 | 0.83 |
| 09/04 | 1,938 | 1,938 | 1,905 | 1,906 | -1.45% | 4,600 | 236億3135万 | +0.58% | 22.03 | 0.83 |
| 09/03 | 1,927 | 1,935 | 1,927 | 1,934 | +0.57% | 3,500 | 239億7850万 | +2.11% | 22.36 | 0.84 |
| 09/02 | 1,901 | 1,923 | 1,901 | 1,923 | +1.32% | 3,800 | 238億4212万 | +1.69% | 22.23 | 0.83 |
| 09/01 | 1,918 | 1,920 | 1,876 | 1,898 | +0.64% | 11,000 | 235億3216万 | +0.53% | 21.94 | 0.82 |
| 08/29 | 1,875 | 1,886 | 1,871 | 1,886 | 0% | 2,600 | 233億8338万 | 0% | 21.8 | 0.82 |
| 08/28 | 1,928 | 1,928 | 1,851 | 1,886 | -1.77% | 7,300 | 233億8338万 | +0.11% | 21.8 | 0.82 |
| 08/27 | 1,926 | 1,926 | 1,904 | 1,920 | -0.57% | 900 | 238億492万 | +2.02% | 22.19 | 0.83 |
| 08/26 | 1,931 | 1,935 | 1,925 | 1,931 | +0.31% | 6,100 | 239億4131万 | +2.77% | 22.32 | 0.84 |
| 08/25 | 1,925 | 1,925 | 1,911 | 1,925 | +1.32% | 1,800 | 238億6692万 | +2.72% | 22.25 | 0.83 |
| 08/22 | 1,890 | 1,901 | 1,879 | 1,900 | +0.53% | 3,100 | 235億5696万 | +1.6% | 21.96 | 0.82 |
| 08/21 | 1,895 | 1,895 | 1,865 | 1,890 | +0.53% | 1,300 | 234億3297万 | +1.23% | 21.85 | 0.82 |
| 08/20 | 1,870 | 1,890 | 1,860 | 1,880 | +0.91% | 3,600 | 233億899万 | +0.86% | 21.73 | 0.82 |
| 08/19 | 1,860 | 1,865 | 1,860 | 1,863 | +0.16% | 900 | 230億9821万 | +0.05% | 21.54 | 0.81 |
| 08/18 | 1,883 | 1,883 | 1,854 | 1,860 | -1.54% | 1,900 | 230億6102万 | +0.05% | 21.5 | 0.81 |
| 08/15 | 1,855 | 1,889 | 1,855 | 1,889 | -0.32% | 1,100 | 234億2057万 | +1.78% | 21.84 | 0.82 |
| 08/14 | 1,909 | 1,914 | 1,895 | 1,895 | -0.52% | 3,200 | 234億9496万 | +2.27% | 21.91 | 0.82 |
| 08/13 | 1,855 | 1,910 | 1,855 | 1,905 | +2.97% | 4,200 | 236億1895万 | +3.08% | 22.02 | 0.83 |
| 08/12 | 1,850 | 1,865 | 1,850 | 1,850 | -0.59% | 2,300 | 229億3704万 | +0.38% | 21.39 | 0.8 |
| 08/11 | 1,857 | 1,868 | 1,822 | 1,861 | +1.03% | 4,300 | 230億7342万 | +1.14% | 21.51 | 0.81 |
| 08/08 | 1,835 | 1,859 | 1,826 | 1,842 | +0.55% | 5,500 | 228億3785万 | +0.27% | 21.29 | 0.8 |
| 08/07 | 1,895 | 1,895 | 1,832 | 1,832 | -4.28% | 16,200 | 227億1386万 | -0.11% | 21.18 | 0.79 |
| 08/06 | 1,909 | 1,920 | 1,900 | 1,914 | -1.8% | 8,000 | 237億3053万 | +4.53% | 22.13 | 0.83 |
| 08/05 | 1,950 | 1,955 | 1,949 | 1,949 | -0.05% | 4,000 | 241億6448万 | +6.79% | 22.53 | 0.85 |
| 08/04 | 1,901 | 1,975 | 1,901 | 1,950 | +2.9% | 14,300 | 241億7688万 | +7.32% | 22.54 | 0.85 |
| 08/01 | 1,878 | 1,895 | 1,870 | 1,895 | +1.34% | 8,300 | 234億9496万 | +4.75% | 21.91 | 0.82 |
| 07/31 | 1,866 | 1,875 | 1,866 | 1,870 | +0.32% | 3,200 | 231億8500万 | +3.72% | 21.62 | 0.81 |
| 07/30 | 1,850 | 1,864 | 1,850 | 1,864 | +1.03% | 4,900 | 231億1061万 | +3.67% | 21.55 | 0.81 |
| 07/29 | 1,845 | 1,850 | 1,843 | 1,845 | +0.11% | 3,300 | 228億7504万 | +2.9% | 21.33 | 0.8 |
| 07/28 | 1,856 | 1,856 | 1,842 | 1,843 | +0.11% | 6,100 | 228億5025万 | +3.02% | 21.3 | 0.8 |
| 07/25 | 1,834 | 1,841 | 1,832 | 1,841 | +0.38% | 5,000 | 228億2545万 | +3.2% | 21.28 | 0.8 |
| 07/24 | 1,830 | 1,834 | 1,830 | 1,834 | -0.22% | 3,200 | 227億3866万 | +3.03% | 21.2 | 0.8 |
| 07/23 | 1,810 | 1,838 | 1,810 | 1,838 | +1.55% | 33,100 | 227億8825万 | +3.49% | 21.25 | 0.8 |
| 07/22 | 1,825 | 1,827 | 1,810 | 1,810 | -1.31% | 7,900 | 224億4110万 | +2.14% | 20.92 | 0.78 |
| 07/18 | 1,830 | 1,843 | 1,813 | 1,834 | +0.22% | 3,100 | 227億3866万 | +3.73% | 21.2 | 0.8 |
| 07/17 | 1,829 | 1,866 | 1,829 | 1,830 | +1.39% | 9,700 | 226億8907万 | +3.74% | 21.15 | 0.79 |
| 07/16 | 1,829 | 1,829 | 1,805 | 1,805 | -1.31% | 10,300 | 223億7911万 | +2.56% | 20.87 | 0.78 |
| 07/15 | 1,799 | 1,829 | 1,785 | 1,829 | +1.89% | 2,000 | 226億7667万 | +4.16% | 21.14 | 0.79 |
| 07/14 | 1,800 | 1,830 | 1,790 | 1,795 | +0.28% | 10,800 | 222億5512万 | +2.57% | 20.75 | 0.78 |
| 07/11 | 1,790 | 1,790 | 1,790 | 1,790 | -0.17% | 300 | 221億9313万 | +2.52% | 20.69 | 0.78 |
| 07/10 | 1,778 | 1,810 | 1,776 | 1,793 | +0.73% | 800 | 222億3033万 | +2.99% | 20.73 | 0.78 |
| 07/09 | 1,795 | 1,830 | 1,770 | 1,780 | -0.28% | 5,600 | 220億6915万 | +2.53% | 20.58 | 0.77 |
| 07/08 | 1,782 | 1,789 | 1,782 | 1,785 | +0.45% | 2,000 | 221億3114万 | +3.06% | 20.63 | 0.77 |
| 07/07 | 1,778 | 1,778 | 1,766 | 1,777 | -0.06% | 1,400 | 220億3195万 | +2.84% | 20.54 | 0.77 |
| 07/04 | 1,780 | 1,780 | 1,753 | 1,778 | +0.45% | 2,300 | 220億4435万 | +3.19% | 20.55 | 0.77 |
