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 | 1,278 | 1,278 | 1,264 | 1,268 | -0.63% | 32,600 | 446億5262万 | +1.93% | 166.32 | 0.8 |
12/29 | 1,290 | 1,290 | 1,261 | 1,276 | -0.23% | 52,000 | 449億3434万 | +2.57% | 167.37 | 0.81 |
12/26 | 1,274 | 1,283 | 1,256 | 1,279 | +0.31% | 58,100 | 450億3998万 | +2.9% | 167.76 | 0.81 |
12/25 | 1,267 | 1,275 | 1,264 | 1,275 | +0.79% | 90,600 | 448億9912万 | +2.66% | 167.24 | 0.81 |
12/24 | 1,248 | 1,267 | 1,248 | 1,265 | +1.69% | 61,400 | 445億4697万 | +1.77% | 165.93 | 0.8 |
12/22 | 1,238 | 1,244 | 1,236 | 1,244 | +0.57% | 28,300 | 438億746万 | +0.16% | 163.17 | 0.79 |
12/19 | 1,244 | 1,244 | 1,220 | 1,237 | +1.39% | 48,300 | 435億6095万 | -0.56% | 162.25 | 0.79 |
12/18 | 1,213 | 1,235 | 1,213 | 1,220 | +1.5% | 33,800 | 429億6230万 | -2.09% | 160.02 | 0.77 |
12/17 | 1,205 | 1,210 | 1,201 | 1,202 | -0.5% | 55,100 | 423億2843万 | -3.76% | 157.66 | 0.76 |
12/16 | 1,212 | 1,214 | 1,205 | 1,208 | -1.79% | 120,500 | 425億3972万 | -3.44% | 158.45 | 0.77 |
12/15 | 1,233 | 1,246 | 1,230 | 1,230 | -0.24% | 30,700 | 433億1445万 | -1.91% | 161.33 | 0.78 |
12/12 | 1,236 | 1,241 | 1,231 | 1,233 | +0.16% | 67,000 | 434億2009万 | -2.07% | 161.73 | 0.78 |
12/11 | 1,238 | 1,241 | 1,230 | 1,231 | -0.73% | 38,600 | 433億4966万 | -2.53% | 161.47 | 0.78 |
12/10 | 1,240 | 1,252 | 1,238 | 1,240 | +0.08% | 62,500 | 436億6660万 | -2.13% | 162.65 | 0.79 |
12/09 | 1,239 | 1,251 | 1,229 | 1,239 | 0% | 36,300 | 436億3138万 | -2.67% | 162.52 | 0.79 |
12/08 | 1,241 | 1,246 | 1,237 | 1,239 | +0.49% | 28,500 | 436億3138万 | -2.98% | 162.52 | 0.79 |
12/05 | 1,229 | 1,233 | 1,221 | 1,233 | +0.08% | 29,200 | 434億2009万 | -3.52% | 161.73 | 0.78 |
12/04 | 1,229 | 1,240 | 1,229 | 1,232 | +0.49% | 18,400 | 433億8488万 | -3.6% | 161.6 | 0.78 |
12/03 | 1,227 | 1,242 | 1,221 | 1,226 | -0.57% | 46,000 | 431億7359万 | -3.99% | 160.81 | 0.78 |
12/02 | 1,241 | 1,242 | 1,228 | 1,233 | -0.96% | 40,400 | 434億2009万 | -3.37% | 161.73 | 0.78 |
12/01 | 1,260 | 1,261 | 1,241 | 1,245 | -1.19% | 70,900 | 438億4267万 | -2.43% | 163.3 | 0.79 |
11/28 | 1,260 | 1,266 | 1,255 | 1,260 | +0.16% | 28,100 | 443億7090万 | -1.18% | 165.27 | 0.8 |
11/27 | 1,277 | 1,280 | 1,257 | 1,258 | -1.49% | 64,800 | 443億47万 | -1.26% | 165.01 | 0.8 |
11/26 | 1,265 | 1,305 | 1,263 | 1,277 | +2.08% | 97,500 | 449億6955万 | +0.39% | 167.5 | 0.81 |
11/25 | 1,266 | 1,270 | 1,251 | 1,251 | -1.03% | 26,000 | 440億5396万 | -1.5% | 164.09 | 0.79 |
11/21 | 1,260 | 1,270 | 1,252 | 1,264 | +0.72% | 18,100 | 445億1176万 | -0.16% | 165.79 | 0.8 |
11/20 | 1,265 | 1,268 | 1,254 | 1,255 | -0.63% | 15,700 | 441億9482万 | -0.63% | 164.61 | 0.8 |
11/19 | 1,290 | 1,290 | 1,261 | 1,263 | -1.25% | 26,300 | 444億7654万 | +0.16% | 165.66 | 0.8 |
11/18 | 1,251 | 1,279 | 1,251 | 1,279 | +1.75% | 24,500 | 450億3998万 | +1.67% | 167.76 | 0.81 |
11/17 | 1,292 | 1,297 | 1,254 | 1,257 | -2.71% | 39,100 | 442億6525万 | +0.08% | 164.88 | 0.8 |
11/14 | 1,316 | 1,316 | 1,285 | 1,292 | +0.39% | 40,500 | 454億9778万 | +3.03% | 169.47 | 0.82 |
11/13 | 1,279 | 1,287 | 1,273 | 1,287 | +0.63% | 19,900 | 453億2170万 | +2.71% | 168.81 | 0.82 |
11/12 | 1,289 | 1,298 | 1,272 | 1,279 | +0.24% | 32,800 | 450億3998万 | +2.08% | 167.76 | 0.81 |
11/11 | 1,266 | 1,279 | 1,257 | 1,276 | +0.47% | 28,600 | 449億3434万 | +1.75% | 167.37 | 0.81 |
11/10 | 1,295 | 1,305 | 1,255 | 1,270 | -6.07% | 75,900 | 447億2305万 | +1.2% | 166.58 | 0.81 |
11/07 | 1,339 | 1,359 | 1,321 | 1,352 | +2.04% | 18,500 | 476億1068万 | +7.64% | 177.34 | 0.86 |
11/06 | 1,370 | 1,377 | 1,322 | 1,325 | -1.85% | 37,400 | 466億5987万 | +5.41% | 173.8 | 0.84 |
11/05 | 1,395 | 1,411 | 1,341 | 1,350 | -3.23% | 94,000 | 475億4025万 | +7.23% | 177.07 | 0.86 |
11/04 | 1,429 | 1,450 | 1,374 | 1,395 | +4.18% | 93,800 | 491億2492万 | +10.8% | 182.98 | 0.89 |
10/31 | 1,250 | 1,341 | 1,250 | 1,339 | +7.29% | 75,600 | 471億5288万 | +6.44% | 175.63 | 0.85 |
10/30 | 1,213 | 1,248 | 1,213 | 1,248 | +1.55% | 49,700 | 439億4832万 | -0.95% | 163.7 | 0.79 |
10/29 | 1,203 | 1,235 | 1,203 | 1,229 | +1.99% | 40,900 | 432億7923万 | -2.85% | 161.2 | 0.78 |
10/28 | 1,215 | 1,220 | 1,203 | 1,205 | -1.47% | 17,400 | 424億3407万 | -5.12% | 158.06 | 0.76 |
10/27 | 1,223 | 1,231 | 1,207 | 1,223 | 0% | 25,900 | 430億6794万 | -4.23% | 160.42 | 0.78 |
10/24 | 1,231 | 1,235 | 1,219 | 1,223 | -0.08% | 9,900 | 430億6794万 | -4.68% | 160.42 | 0.78 |
10/23 | 1,230 | 1,231 | 1,211 | 1,224 | -0.73% | 11,500 | 431億316万 | -4.97% | 160.55 | 0.78 |
10/22 | 1,229 | 1,235 | 1,214 | 1,233 | +2.24% | 17,500 | 434億2009万 | -4.64% | 161.73 | 0.78 |
10/21 | 1,220 | 1,230 | 1,196 | 1,206 | -0.9% | 23,800 | 424億6929万 | -7.16% | 158.19 | 0.77 |
10/20 | 1,189 | 1,220 | 1,189 | 1,217 | +5.09% | 26,700 | 428億5665万 | -6.81% | 159.63 | 0.77 |
10/17 | 1,184 | 1,192 | 1,156 | 1,158 | -2.03% | 59,500 | 407億7897万 | -11.74% | 151.89 | 0.74 |
10/16 | 1,180 | 1,195 | 1,175 | 1,182 | -2.15% | 65,700 | 416億2413万 | -10.45% | 155.04 | 0.75 |
10/15 | 1,208 | 1,230 | 1,175 | 1,208 | +0.92% | 52,700 | 425億3972万 | -9.04% | 158.45 | 0.77 |
10/14 | 1,211 | 1,211 | 1,195 | 1,197 | -1.4% | 66,300 | 421億5235万 | -10.27% | 157.01 | 0.76 |
10/10 | 1,227 | 1,232 | 1,205 | 1,214 | -1.06% | 48,200 | 427億5101万 | -9.4% | 159.24 | 0.77 |
10/09 | 1,263 | 1,267 | 1,227 | 1,227 | -3.08% | 41,000 | 432億880万 | -8.84% | 160.94 | 0.78 |
10/08 | 1,286 | 1,289 | 1,263 | 1,266 | -1.78% | 26,400 | 445億8219万 | -6.29% | 166.06 | 0.8 |
10/07 | 1,300 | 1,335 | 1,287 | 1,289 | -1.3% | 25,200 | 453億9213万 | -4.87% | 169.07 | 0.82 |
10/06 | 1,293 | 1,310 | 1,293 | 1,306 | +1.01% | 11,100 | 459億9079万 | -3.76% | 171.3 | 0.83 |
10/03 | 1,290 | 1,323 | 1,282 | 1,293 | -0.54% | 25,500 | 455億3299万 | -4.86% | 169.6 | 0.82 |
10/02 | 1,352 | 1,352 | 1,300 | 1,300 | -5.39% | 33,500 | 457億7950万 | -4.48% | 170.52 | 0.83 |
10/01 | 1,376 | 1,386 | 1,323 | 1,374 | +0.59% | 44,500 | 483億8541万 | +0.81% | 180.22 | 0.87 |
09/30 | 1,362 | 1,378 | 1,346 | 1,366 | +1.04% | 36,500 | 481億369万 | +0.29% | 179.17 | 0.87 |
09/29 | 1,380 | 1,380 | 1,343 | 1,352 | -1.82% | 19,600 | 476億1068万 | -0.66% | 177.34 | 0.86 |
09/26 | 1,361 | 1,383 | 1,361 | 1,377 | -0.43% | 18,600 | 484億9105万 | +1.18% | 180.62 | 0.87 |
09/25 | 1,377 | 1,383 | 1,364 | 1,383 | +1.24% | 30,800 | 487億234万 | +1.84% | 181.4 | 0.88 |
09/24 | 1,358 | 1,378 | 1,357 | 1,366 | -0.22% | 11,300 | 481億369万 | +0.74% | 179.17 | 0.87 |
09/22 | 1,375 | 1,376 | 1,357 | 1,369 | -0.44% | 16,600 | 482億933万 | +1.03% | 179.57 | 0.87 |
09/19 | 1,364 | 1,375 | 1,360 | 1,375 | +0.29% | 37,300 | 484億2062万 | +1.63% | 180.35 | 0.87 |
09/18 | 1,338 | 1,371 | 1,338 | 1,371 | +2.47% | 20,300 | 482億7976万 | +1.56% | 179.83 | 0.87 |
09/17 | 1,372 | 1,372 | 1,334 | 1,338 | -1.91% | 21,400 | 471億1767万 | -0.67% | 175.5 | 0.85 |
09/16 | 1,385 | 1,385 | 1,360 | 1,364 | -0.87% | 19,300 | 480億3326万 | +1.41% | 178.91 | 0.87 |
09/12 | 1,385 | 1,386 | 1,367 | 1,376 | -0.29% | 47,200 | 484億5584万 | +2.53% | 180.49 | 0.87 |
09/11 | 1,380 | 1,385 | 1,367 | 1,380 | +0.44% | 16,100 | 485億9670万 | +3.22% | 181.01 | 0.88 |
09/10 | 1,369 | 1,375 | 1,364 | 1,374 | +1.25% | 25,500 | 483億8541万 | +3.08% | 180.22 | 0.87 |
09/09 | 1,370 | 1,375 | 1,352 | 1,357 | -0.66% | 12,600 | 477億8675万 | +2.18% | 177.99 | 0.86 |
09/08 | 1,375 | 1,375 | 1,356 | 1,366 | -0.07% | 15,800 | 481億369万 | +3.02% | 179.17 | 0.87 |
09/05 | 1,370 | 1,375 | 1,364 | 1,367 | +0.89% | 40,500 | 481億3890万 | +3.25% | 179.3 | 0.87 |
09/04 | 1,359 | 1,366 | 1,330 | 1,355 | -0.29% | 12,000 | 477億1632万 | +2.42% | 177.73 | 0.86 |
09/03 | 1,369 | 1,380 | 1,330 | 1,359 | -0.15% | 29,300 | 478億5718万 | +2.8% | 178.26 | 0.86 |
09/02 | 1,357 | 1,365 | 1,346 | 1,361 | +0.89% | 18,400 | 479億2761万 | +2.95% | 178.52 | 0.86 |
09/01 | 1,360 | 1,360 | 1,338 | 1,349 | -0.22% | 12,900 | 475億503万 | +1.97% | 176.94 | 0.86 |
08/29 | 1,335 | 1,359 | 1,335 | 1,352 | 0% | 18,700 | 476億1068万 | +2.11% | 177.34 | 0.86 |
08/28 | 1,337 | 1,355 | 1,325 | 1,352 | +0.45% | 16,200 | 476億1068万 | +2.11% | 177.34 | 0.86 |
08/27 | 1,339 | 1,349 | 1,331 | 1,346 | +0.52% | 14,000 | 473億9939万 | +1.74% | 176.55 | 0.85 |
08/26 | 1,350 | 1,353 | 1,321 | 1,339 | -0.74% | 9,600 | 471億5288万 | +1.21% | 175.63 | 0.85 |
08/25 | 1,350 | 1,350 | 1,342 | 1,349 | +0.45% | 4,800 | 475億503万 | +1.97% | 176.94 | 0.86 |
08/22 | 1,350 | 1,350 | 1,337 | 1,343 | -0.3% | 12,900 | 472億9374万 | +1.59% | 176.16 | 0.85 |
08/21 | 1,327 | 1,347 | 1,320 | 1,347 | +1.81% | 14,400 | 474億3460万 | +1.89% | 176.68 | 0.85 |
08/20 | 1,335 | 1,337 | 1,311 | 1,323 | -0.38% | 19,000 | 465億8944万 | +0.15% | 173.53 | 0.84 |
08/19 | 1,341 | 1,341 | 1,320 | 1,328 | +0.38% | 14,700 | 467億6552万 | +0.61% | 174.19 | 0.84 |
08/18 | 1,328 | 1,340 | 1,315 | 1,323 | 0% | 16,800 | 465億8944万 | +0.23% | 173.53 | 0.84 |
08/15 | 1,314 | 1,329 | 1,314 | 1,323 | +0.76% | 13,600 | 465億8944万 | +0.3% | 173.53 | 0.84 |
08/14 | 1,291 | 1,319 | 1,291 | 1,313 | +1.7% | 16,200 | 462億3729万 | -0.45% | 172.22 | 0.83 |
08/13 | 1,281 | 1,298 | 1,278 | 1,291 | -0.08% | 9,900 | 454億6256万 | -2.2% | 169.34 | 0.82 |
08/12 | 1,274 | 1,295 | 1,274 | 1,292 | +1.49% | 16,600 | 454億9778万 | -2.27% | 169.47 | 0.82 |
08/11 | 1,258 | 1,287 | 1,258 | 1,273 | +1.19% | 16,300 | 448億2869万 | -3.78% | 166.97 | 0.81 |
08/08 | 1,270 | 1,303 | 1,215 | 1,258 | -1.33% | 50,800 | 443億47万 | -5.06% | 165.01 | 0.8 |
08/07 | 1,251 | 1,281 | 1,251 | 1,275 | +0.71% | 27,800 | 448億9912万 | -3.99% | 167.24 | 0.81 |
08/06 | 1,309 | 1,309 | 1,250 | 1,266 | -2.69% | 43,600 | 445億8219万 | -4.81% | 166.06 | 0.8 |
08/05 | 1,318 | 1,327 | 1,301 | 1,301 | -1.81% | 19,900 | 458億1471万 | -2.4% | 170.65 | 0.83 |