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 |
---|
2021 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2014 |
12/30 | 317 | 317 | 303 | 306 | -3.2% | 4,523,200 | 1517億8062万 | -8.82% | 59.14 | 16.45 |
12/29 | 319 | 321 | 315 | 317 | -0.78% | 2,561,600 | 1567億9663万 | -6.36% | 61.09 | 17 |
12/26 | 314 | 324 | 314 | 319 | -0.55% | 1,526,400 | 1580億3515万 | -6.45% | 61.58 | 17.13 |
12/25 | 325 | 327 | 318 | 321 | -1% | 2,091,200 | 1589億211万 | -6.49% | 61.91 | 17.22 |
12/24 | 326 | 327 | 322 | 324 | -0.54% | 1,600,800 | 1605億1219万 | -6.09% | 62.54 | 17.4 |
12/22 | 332 | 334 | 324 | 326 | -1.14% | 1,665,600 | 1613億7498万 | -5.85% | 62.88 | 17.49 |
12/19 | 325 | 330 | 322 | 330 | +3.9% | 2,432,800 | 1632億3271万 | -5.32% | 63.6 | 17.69 |
12/18 | 319 | 321 | 316 | 317 | +2.67% | 2,110,400 | 1571億220万 | -9.39% | 61.21 | 17.03 |
12/17 | 315 | 322 | 309 | 309 | -1.91% | 3,572,000 | 1530億1519万 | -12.25% | 59.62 | 16.59 |
12/16 | 322 | 325 | 313 | 315 | -3.82% | 3,400,800 | 1559億8756万 | -11.3% | 60.78 | 16.91 |
12/15 | 338 | 341 | 326 | 327 | -4.52% | 4,276,800 | 1621億8000万 | -8.55% | 63.19 | 17.58 |
12/12 | 329 | 350 | 328 | 343 | +3.04% | 5,743,200 | 1698億5862万 | -4.49% | 66.18 | 18.41 |
12/11 | 309 | 335 | 309 | 333 | +3.54% | 4,636,000 | 1648億4275万 | -7.57% | 64.23 | 17.87 |
12/10 | 326 | 328 | 314 | 321 | -3.92% | 5,128,800 | 1592億763万 | -10.98% | 62.03 | 17.26 |
12/09 | 343 | 343 | 334 | 335 | -3.46% | 2,618,400 | 1657億969万 | -7.85% | 64.57 | 17.96 |
12/08 | 353 | 354 | 346 | 347 | -1.07% | 1,068,800 | 1716億5443万 | -4.81% | 66.88 | 18.61 |
12/05 | 345 | 351 | 344 | 350 | +1.34% | 1,472,800 | 1735億1216万 | -3.78% | 67.61 | 18.81 |
12/04 | 348 | 348 | 337 | 346 | -0.61% | 3,697,600 | 1712億2096万 | -5.05% | 66.71 | 18.56 |
12/03 | 358 | 358 | 347 | 348 | -2.93% | 2,257,600 | 1722億7368万 | -4.2% | 67.12 | 18.67 |
12/02 | 353 | 359 | 351 | 358 | +1.88% | 1,865,600 | 1774億7533万 | -1.04% | 69.15 | 19.24 |
12/01 | 356 | 357 | 350 | 352 | -0.57% | 1,893,600 | 1741億9333万 | -2.6% | 67.87 | 18.88 |
11/28 | 351 | 354 | 343 | 354 | -0.07% | 3,613,600 | 1751億8412万 | -1.77% | 68.26 | 18.99 |
11/27 | 366 | 368 | 353 | 354 | -4.39% | 3,166,400 | 1753億797万 | -1.15% | 68.31 | 19 |
11/26 | 369 | 372 | 366 | 370 | 0% | 1,095,200 | 1833億5814万 | +3.68% | 71.44 | 19.87 |
11/25 | 375 | 376 | 370 | 370 | -1% | 1,056,800 | 1833億5814万 | +4.26% | 71.44 | 19.87 |
11/21 | 373 | 375 | 369 | 374 | +0.37% | 1,092,000 | 1852億1588万 | +6.52% | 72.17 | 20.08 |
11/20 | 375 | 377 | 370 | 373 | +0.47% | 1,114,400 | 1840億3347万 | +6.73% | 71.71 | 19.95 |
11/19 | 369 | 377 | 369 | 371 | +0.54% | 1,196,000 | 1831億6888万 | +7.15% | 71.37 | 19.85 |
11/18 | 362 | 370 | 360 | 369 | +1.97% | 1,981,600 | 1821億8079万 | +7.19% | 70.98 | 19.75 |
11/17 | 378 | 378 | 361 | 362 | -4.84% | 2,525,600 | 1786億6068万 | +5.74% | 69.61 | 19.37 |
11/14 | 381 | 381 | 375 | 380 | +0.33% | 1,161,600 | 1877億3884万 | +11.76% | 73.15 | 20.35 |
11/13 | 376 | 380 | 371 | 379 | +0.83% | 1,161,600 | 1871億2128万 | +12.06% | 72.91 | 20.28 |
11/12 | 376 | 380 | 374 | 376 | -0.5% | 1,997,600 | 1855億7738万 | +11.79% | 72.31 | 20.11 |
11/11 | 374 | 380 | 373 | 378 | +1.1% | 1,771,200 | 1865億372万 | +13.02% | 72.67 | 20.22 |
11/10 | 368 | 374 | 365 | 373 | +1.39% | 1,802,400 | 1844億6576万 | +12.46% | 71.87 | 19.99 |
11/07 | 362 | 372 | 362 | 368 | +1.76% | 2,108,000 | 1819億3376万 | +11.59% | 70.89 | 19.72 |
11/06 | 367 | 371 | 361 | 362 | -1.36% | 1,826,400 | 1787億8419万 | +10.33% | 69.66 | 19.38 |
11/05 | 361 | 368 | 360 | 367 | +1.17% | 2,273,600 | 1812億5444万 | +11.85% | 70.62 | 19.65 |
11/04 | 368 | 373 | 361 | 363 | +0.31% | 4,306,400 | 1791億5473万 | +10.89% | 69.8 | 19.42 |
10/31 | 351 | 364 | 349 | 362 | +2.7% | 4,081,600 | 1785億9893万 | +10.89% | 69.59 | 19.36 |
10/30 | 333 | 355 | 325 | 352 | +3.76% | 6,007,200 | 1739億545万 | +8.31% | 67.76 | 18.85 |
10/29 | 334 | 343 | 333 | 339 | +3.47% | 2,586,400 | 1676億632万 | +4.38% | 65.3 | 18.17 |
10/28 | 324 | 330 | 322 | 328 | +0.81% | 936,000 | 1619億8651万 | +0.58% | 63.12 | 17.56 |
10/27 | 329 | 331 | 324 | 325 | +0.66% | 1,135,200 | 1606億8963万 | -0.54% | 62.61 | 17.42 |
10/24 | 329 | 330 | 322 | 323 | -0.5% | 1,546,400 | 1596億3977万 | -1.49% | 62.2 | 17.3 |
10/23 | 323 | 332 | 319 | 325 | +1.29% | 1,996,800 | 1604億4260万 | -1.29% | 62.51 | 17.39 |
10/22 | 319 | 322 | 316 | 321 | +2.19% | 1,417,600 | 1584億465万 | -2.55% | 61.72 | 17.17 |
10/21 | 317 | 321 | 312 | 314 | +0.32% | 2,653,600 | 1549億9601万 | -4.92% | 60.39 | 16.8 |
10/20 | 307 | 318 | 306 | 313 | +6.6% | 3,054,400 | 1545億200万 | -5.8% | 60.2 | 16.75 |
10/17 | 303 | 306 | 293 | 293 | -3.22% | 2,792,000 | 1449億3053万 | -12.16% | 56.47 | 15.71 |
10/16 | 300 | 310 | 300 | 303 | -1.98% | 2,124,000 | 1497億4714万 | -10.05% | 58.35 | 16.23 |
10/15 | 306 | 311 | 304 | 309 | +1.02% | 2,232,800 | 1527億7296万 | -9.04% | 59.53 | 16.56 |
10/14 | 307 | 312 | 305 | 306 | -4.3% | 2,844,000 | 1512億2917万 | -10.49% | 58.92 | 16.39 |
10/10 | 318 | 323 | 316 | 320 | -1.73% | 1,735,200 | 1580億2183万 | -7.01% | 61.57 | 17.13 |
10/09 | 327 | 330 | 324 | 326 | +0.62% | 2,353,600 | 1608億64万 | -5.92% | 62.65 | 17.43 |
10/08 | 318 | 325 | 314 | 324 | -0.19% | 1,588,800 | 1598億1262万 | -7.04% | 62.27 | 17.32 |
10/07 | 329 | 331 | 323 | 324 | -1.85% | 1,498,400 | 1601億2138万 | -7.13% | 62.39 | 17.36 |
10/06 | 332 | 333 | 327 | 330 | +1.3% | 1,336,000 | 1631億4719万 | -5.91% | 63.57 | 17.68 |
10/03 | 325 | 328 | 320 | 326 | -0.08% | 2,084,800 | 1610億4765万 | -7.39% | 62.75 | 17.46 |
10/02 | 330 | 334 | 326 | 326 | -1.84% | 1,993,600 | 1611億7115万 | -7.84% | 62.8 | 17.47 |
10/01 | 346 | 346 | 332 | 332 | -3.2% | 2,187,200 | 1641億9697万 | -6.37% | 63.98 | 17.8 |
09/30 | 346 | 347 | 343 | 343 | -1.12% | 1,495,200 | 1696億4428万 | -3.82% | 66.1 | 18.39 |
09/29 | 345 | 352 | 345 | 347 | +1.76% | 2,168,000 | 1715億5872万 | -3% | 66.84 | 18.6 |
09/26 | 344 | 347 | 341 | 341 | -1.12% | 2,524,800 | 1685億9442万 | -4.68% | 65.69 | 18.27 |
09/25 | 350 | 353 | 344 | 345 | -0.58% | 2,057,600 | 1705億886万 | -3.86% | 66.44 | 18.48 |
09/24 | 349 | 351 | 345 | 347 | -1.35% | 1,832,000 | 1714億9696万 | -3.58% | 66.82 | 18.59 |
09/22 | 350 | 353 | 349 | 352 | -0.25% | 998,400 | 1735億7571万 | -2.26% | 67.64 | 18.82 |
09/19 | 351 | 353 | 348 | 353 | +0.93% | 1,245,600 | 1740億734万 | -2.29% | 67.81 | 18.86 |
09/18 | 350 | 352 | 349 | 350 | +0.47% | 1,371,200 | 1724億415万 | -3.19% | 67.18 | 18.69 |
09/17 | 344 | 352 | 344 | 348 | +2.02% | 2,019,200 | 1716億256万 | -3.64% | 66.87 | 18.6 |
09/16 | 343 | 344 | 335 | 341 | -1.3% | 2,325,600 | 1682億1120万 | -5.8% | 65.55 | 18.23 |
09/12 | 361 | 365 | 343 | 346 | -5.7% | 5,455,200 | 1704億3100万 | -4.56% | 66.41 | 18.48 |
09/11 | 366 | 368 | 360 | 366 | +1.17% | 1,033,600 | 1807億2839万 | +1.49% | 70.42 | 19.59 |
09/10 | 363 | 368 | 360 | 362 | -1.53% | 1,315,200 | 1786億3191万 | +0.59% | 69.61 | 19.36 |
09/09 | 371 | 372 | 367 | 368 | +0.2% | 1,710,400 | 1814億666万 | +2.44% | 70.69 | 19.66 |
09/08 | 362 | 367 | 359 | 367 | +2.16% | 1,012,000 | 1810億3669万 | +2.51% | 70.54 | 19.62 |
09/05 | 367 | 368 | 358 | 359 | -1.44% | 1,146,400 | 1772億1371万 | +0.63% | 69.05 | 19.21 |
09/04 | 374 | 374 | 364 | 365 | -2.11% | 1,556,000 | 1798億347万 | +2.1% | 70.06 | 19.49 |
09/03 | 368 | 375 | 366 | 372 | +1.78% | 1,767,200 | 1836億8811万 | +4.6% | 71.58 | 19.91 |
09/02 | 361 | 367 | 358 | 366 | +1.56% | 1,412,800 | 1804億8174万 | +3.06% | 70.33 | 19.56 |
09/01 | 363 | 364 | 358 | 360 | -0.55% | 704,000 | 1777億700万 | +1.19% | 69.25 | 19.26 |
08/29 | 359 | 364 | 355 | 362 | +0.63% | 1,272,000 | 1786億9357万 | +1.47% | 69.63 | 19.37 |
08/28 | 363 | 364 | 359 | 360 | -0.89% | 1,304,000 | 1775億8368万 | +0.56% | 69.2 | 19.25 |
08/27 | 368 | 369 | 362 | 363 | -0.55% | 1,331,200 | 1791億8686万 | +1.18% | 69.82 | 19.42 |
08/26 | 371 | 371 | 365 | 365 | -1.62% | 1,180,000 | 1801億7344万 | +1.74% | 70.21 | 19.53 |
08/25 | 364 | 372 | 362 | 371 | +2.73% | 1,631,200 | 1831億3317万 | +2.84% | 71.36 | 19.85 |
08/22 | 364 | 365 | 360 | 361 | -0.86% | 1,003,200 | 1782億6195万 | +0.1% | 69.46 | 19.32 |
08/21 | 365 | 368 | 361 | 365 | +0.1% | 1,028,800 | 1797億8947万 | +0.69% | 70.06 | 19.49 |
08/20 | 366 | 366 | 361 | 364 | -0.14% | 798,400 | 1796億451万 | +0.59% | 69.99 | 19.47 |
08/19 | 363 | 367 | 362 | 365 | +1.28% | 1,338,400 | 1798億5113万 | +0.45% | 70.08 | 19.5 |
08/18 | 365 | 365 | 359 | 360 | -0.83% | 1,253,600 | 1775億6985万 | -1.1% | 69.19 | 19.25 |
08/15 | 367 | 367 | 362 | 363 | -0.58% | 2,221,600 | 1790億4960万 | -0.27% | 69.77 | 19.41 |
08/14 | 359 | 368 | 359 | 365 | +4.06% | 4,966,400 | 1800億9776万 | +0.03% | 70.18 | 19.52 |
08/13 | 351 | 353 | 347 | 351 | -0.14% | 2,039,200 | 1730億6895万 | -3.87% | 67.44 | 18.76 |
08/12 | 348 | 353 | 346 | 351 | +2.52% | 2,436,000 | 1733億1557万 | -4.26% | 67.54 | 18.79 |
08/11 | 340 | 344 | 331 | 343 | +2.39% | 1,914,400 | 1690億6130万 | -6.61% | 65.88 | 18.33 |
08/08 | 337 | 344 | 331 | 335 | -2.58% | 2,338,400 | 1651億1530万 | -9.04% | 64.34 | 17.9 |
08/07 | 335 | 344 | 334 | 344 | +1.89% | 2,543,200 | 1694億9289万 | -6.88% | 66.05 | 18.37 |
08/06 | 336 | 340 | 335 | 337 | -0.18% | 1,964,800 | 1663億4842万 | -8.85% | 64.82 | 18.03 |
08/05 | 338 | 344 | 334 | 338 | -0.18% | 3,113,600 | 1666億5670万 | -8.93% | 64.94 | 18.07 |