株価チャート
2014/07/07～2014/12/01
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 |
| 12/01 | 3,615 | 3,635 | 3,610 | 3,635 | +0.55% | 184,800 | 705億2990万 | -0.87% | 16.33 | 1.34 |
| 11/28 | 3,605 | 3,615 | 3,580 | 3,615 | +0.56% | 212,000 | 701億4184万 | -1.53% | 16.24 | 1.34 |
| 11/27 | 3,620 | 3,620 | 3,585 | 3,595 | -0.96% | 163,300 | 697億5378万 | -2.2% | 16.15 | 1.33 |
| 11/26 | 3,600 | 3,640 | 3,590 | 3,630 | -2.68% | 765,500 | 704億3289万 | -1.31% | 16.31 | 1.34 |
| 11/25 | 3,650 | 3,820 | 3,650 | 3,730 | +2.47% | 282,100 | 616億6809万 | +1.33% | 14.28 | 1.18 |
| 11/21 | 3,545 | 3,650 | 3,535 | 3,640 | +2.39% | 153,100 | 601億8012万 | -0.87% | 13.94 | 1.15 |
| 11/20 | 3,585 | 3,590 | 3,530 | 3,555 | -1.66% | 217,200 | 587億7481万 | -3.08% | 13.61 | 1.12 |
| 11/19 | 3,665 | 3,700 | 3,605 | 3,615 | -3.08% | 224,600 | 597億6679万 | -1.53% | 13.84 | 1.14 |
| 11/18 | 3,730 | 3,760 | 3,660 | 3,730 | +0.67% | 272,500 | 616億6809万 | +1.72% | 14.28 | 1.18 |
| 11/17 | 3,880 | 3,885 | 3,655 | 3,705 | +0.68% | 325,800 | 612億5476万 | +1.17% | 14.19 | 1.17 |
| 11/14 | 3,585 | 3,700 | 3,525 | 3,680 | +4.55% | 221,100 | 608億4144万 | +0.63% | 14.09 | 1.16 |
| 11/13 | 3,500 | 3,565 | 3,470 | 3,520 | +1.29% | 135,900 | 581億9616万 | -3.69% | 13.48 | 1.11 |
| 11/12 | 3,425 | 3,510 | 3,375 | 3,475 | +3.42% | 271,100 | 574億5217万 | -5.13% | 13.31 | 1.1 |
| 11/11 | 3,350 | 3,395 | 3,310 | 3,360 | +0.3% | 321,000 | 555億5088万 | -8.55% | 12.86 | 1.06 |
| 11/10 | 3,300 | 3,470 | 3,240 | 3,350 | -8.72% | 433,300 | 553億8555万 | -9.12% | 12.83 | 1.06 |
| 11/07 | 3,750 | 3,795 | 3,665 | 3,670 | -2.13% | 81,500 | 606億7611万 | -0.65% | 14.05 | 1.16 |
| 11/06 | 3,930 | 3,950 | 3,720 | 3,750 | -4.58% | 80,200 | 619億9875万 | +1.46% | 14.36 | 1.18 |
| 11/05 | 4,015 | 4,045 | 3,915 | 3,930 | -3.44% | 67,900 | 649億7469万 | +6.3% | 15.05 | 1.24 |
| 11/04 | 4,150 | 4,180 | 4,050 | 4,070 | +4.23% | 123,300 | 672億8931万 | +10.24% | 15.58 | 1.28 |
| 10/31 | 3,695 | 3,995 | 3,695 | 3,905 | +4.83% | 88,500 | 645億6136万 | +6.17% | 14.95 | 1.23 |
| 10/30 | 3,750 | 3,790 | 3,725 | 3,725 | +0.95% | 23,200 | 615億8542万 | +1.42% | 14.26 | 1.17 |
| 10/29 | 3,705 | 3,740 | 3,680 | 3,690 | +0.68% | 16,900 | 610億677万 | +0.46% | 14.13 | 1.16 |
| 10/28 | 3,705 | 3,705 | 3,635 | 3,665 | -0.81% | 20,200 | 605億9344万 | -0.41% | 14.03 | 1.15 |
| 10/27 | 3,745 | 3,765 | 3,685 | 3,695 | -1.34% | 17,400 | 610億8943万 | +0.24% | 14.15 | 1.16 |
| 10/24 | 3,765 | 3,780 | 3,705 | 3,745 | +0.54% | 15,000 | 619億1608万 | +1.55% | 14.34 | 1.18 |
| 10/23 | 3,670 | 3,745 | 3,660 | 3,725 | -0.4% | 19,200 | 615億8542万 | +1.03% | 14.26 | 1.17 |
| 10/22 | 3,720 | 3,755 | 3,665 | 3,740 | +2.19% | 12,300 | 618億3342万 | +1.44% | 14.32 | 1.18 |
| 10/21 | 3,720 | 3,720 | 3,620 | 3,660 | -0.81% | 22,000 | 605億1078万 | -0.79% | 14.01 | 1.15 |
| 10/20 | 3,645 | 3,730 | 3,575 | 3,690 | +4.98% | 33,200 | 610億677万 | -0.16% | 14.13 | 1.16 |
| 10/17 | 3,580 | 3,675 | 3,510 | 3,515 | -0.85% | 49,800 | 581億1349万 | -5.03% | 13.46 | 1.11 |
| 10/16 | 3,545 | 3,595 | 3,530 | 3,545 | -1.94% | 26,000 | 586億948万 | -4.58% | 13.57 | 1.12 |
| 10/15 | 3,565 | 3,640 | 3,560 | 3,615 | +2.99% | 23,500 | 597億6679万 | -3.06% | 13.84 | 1.14 |
| 10/14 | 3,495 | 3,530 | 3,450 | 3,510 | -2.64% | 31,000 | 580億3083万 | -6.17% | 13.44 | 1.11 |
| 10/10 | 3,500 | 3,610 | 3,485 | 3,605 | +0.28% | 28,800 | 596億146万 | -4.05% | 13.8 | 1.14 |
| 10/09 | 3,635 | 3,700 | 3,595 | 3,595 | -1.1% | 47,900 | 594億3613万 | -4.67% | 13.76 | 1.13 |
| 10/08 | 3,650 | 3,650 | 3,605 | 3,635 | -2.28% | 19,100 | 600億9745万 | -3.91% | 13.92 | 1.15 |
| 10/07 | 3,715 | 3,790 | 3,705 | 3,720 | -0.53% | 38,400 | 615億276万 | -1.87% | 14.24 | 1.17 |
| 10/06 | 3,695 | 3,760 | 3,675 | 3,740 | +2.33% | 43,300 | 618億3342万 | -1.48% | 14.32 | 1.18 |
| 10/03 | 3,555 | 3,670 | 3,550 | 3,655 | +2.96% | 47,600 | 604億2811万 | -3.87% | 13.99 | 1.15 |
| 10/02 | 3,685 | 3,690 | 3,550 | 3,550 | -4.7% | 42,200 | 586億9215万 | -6.87% | 13.59 | 1.12 |
| 10/01 | 3,780 | 3,780 | 3,715 | 3,725 | -1.19% | 23,900 | 615億8542万 | -2.67% | 14.26 | 1.17 |
| 09/30 | 3,790 | 3,795 | 3,745 | 3,770 | -0.79% | 10,400 | 623億2941万 | -1.69% | 14.43 | 1.19 |
| 09/29 | 3,780 | 3,800 | 3,750 | 3,800 | +1.6% | 17,100 | 628億2540万 | -1.12% | 14.55 | 1.2 |
| 09/26 | 3,710 | 3,770 | 3,710 | 3,740 | -0.8% | 27,100 | 618億3342万 | -2.91% | 14.32 | 1.18 |
| 09/25 | 3,755 | 3,790 | 3,725 | 3,770 | +1.07% | 28,500 | 623億2941万 | -2.33% | 14.43 | 1.19 |
| 09/24 | 3,820 | 3,820 | 3,720 | 3,730 | -3.12% | 40,700 | 616億6809万 | -3.62% | 14.28 | 1.18 |
| 09/22 | 3,825 | 3,870 | 3,820 | 3,850 | +0.65% | 25,200 | 636億5205万 | -0.88% | 14.74 | 1.21 |
| 09/19 | 3,770 | 3,835 | 3,755 | 3,825 | +2.27% | 34,100 | 632億3872万 | -1.7% | 14.65 | 1.21 |
| 09/18 | 3,700 | 3,775 | 3,700 | 3,740 | +0.67% | 26,300 | 618億3342万 | -3.93% | 14.32 | 1.18 |
| 09/17 | 3,730 | 3,775 | 3,710 | 3,715 | -0.67% | 19,400 | 614億2009万 | -4.67% | 14.22 | 1.17 |
| 09/16 | 3,815 | 3,815 | 3,730 | 3,740 | -1.06% | 30,600 | 618億3342万 | -4.13% | 14.32 | 1.18 |
| 09/12 | 3,830 | 3,840 | 3,765 | 3,780 | -1.69% | 36,000 | 624億9474万 | -3.2% | 14.47 | 1.19 |
| 09/11 | 3,830 | 3,845 | 3,780 | 3,845 | +0.79% | 25,900 | 635億6938万 | -1.49% | 14.72 | 1.21 |
| 09/10 | 3,820 | 3,830 | 3,790 | 3,815 | -1.29% | 28,900 | 630億7339万 | -2.25% | 14.61 | 1.2 |
| 09/09 | 3,920 | 3,930 | 3,855 | 3,865 | -0.64% | 12,600 | 639億4万 | -0.97% | 14.8 | 1.22 |
| 09/08 | 3,895 | 3,920 | 3,875 | 3,890 | -0.89% | 14,500 | 643億1337万 | -0.38% | 14.89 | 1.23 |
| 09/05 | 3,905 | 3,935 | 3,865 | 3,925 | +0.51% | 22,700 | 648億9202万 | +0.38% | 15.03 | 1.24 |
| 09/04 | 3,895 | 3,935 | 3,885 | 3,905 | -1.01% | 18,200 | 645億6136万 | -0.43% | 14.95 | 1.23 |
| 09/03 | 3,940 | 3,990 | 3,885 | 3,945 | +1.15% | 28,400 | 652億2268万 | +0.38% | 15.1 | 1.24 |
| 09/02 | 3,850 | 3,910 | 3,840 | 3,900 | +1.69% | 25,100 | 644億7870万 | -0.81% | 14.93 | 1.23 |
| 09/01 | 3,820 | 3,870 | 3,820 | 3,835 | -0.52% | 18,500 | 634億405万 | -2.52% | 14.68 | 1.21 |
| 08/29 | 3,850 | 3,880 | 3,815 | 3,855 | -0.52% | 38,800 | 637億3471万 | -2.11% | 14.76 | 1.21 |
| 08/28 | 3,880 | 3,915 | 3,850 | 3,875 | -1.02% | 37,700 | 640億6537万 | -1.72% | 14.84 | 1.22 |
| 08/27 | 3,900 | 3,940 | 3,865 | 3,915 | 0% | 41,900 | 647億2669万 | -0.68% | 14.99 | 1.23 |
| 08/26 | 3,930 | 3,960 | 3,905 | 3,915 | -0.63% | 22,100 | 647億2669万 | -0.58% | 14.99 | 1.23 |
| 08/25 | 3,955 | 3,985 | 3,910 | 3,940 | -0.63% | 31,400 | 651億4002万 | +0.18% | 15.09 | 1.24 |
| 08/22 | 4,000 | 4,005 | 3,905 | 3,965 | -1.25% | 26,400 | 655億5334万 | +0.99% | 15.18 | 1.25 |
| 08/21 | 3,930 | 4,025 | 3,930 | 4,015 | +1.9% | 25,900 | 663億7999万 | +2.42% | 15.37 | 1.27 |
| 08/20 | 4,000 | 4,000 | 3,940 | 3,940 | -1.99% | 45,600 | 651億4002万 | +0.66% | 15.09 | 1.24 |
| 08/19 | 4,060 | 4,060 | 3,980 | 4,020 | -1.47% | 32,100 | 664億6266万 | +2.87% | 15.39 | 1.27 |
| 08/18 | 4,000 | 4,120 | 4,000 | 4,080 | +0.99% | 30,300 | 674億5464万 | +4.62% | 15.62 | 1.29 |
| 08/15 | 3,940 | 4,060 | 3,940 | 4,040 | +4.26% | 36,200 | 667億9332万 | +3.94% | 15.47 | 1.27 |
| 08/14 | 3,870 | 3,900 | 3,860 | 3,875 | +1.17% | 20,300 | 640億6537万 | +0.03% | 14.84 | 1.22 |
| 08/13 | 3,810 | 3,840 | 3,800 | 3,830 | +0.26% | 8,000 | 633億2139万 | -0.96% | 14.66 | 1.21 |
| 08/12 | 3,845 | 3,845 | 3,800 | 3,820 | -0.13% | 10,200 | 631億5606万 | -1.11% | 14.63 | 1.2 |
| 08/11 | 3,790 | 3,845 | 3,790 | 3,825 | +2.27% | 8,900 | 632億3872万 | -0.88% | 14.65 | 1.21 |
| 08/08 | 3,790 | 3,850 | 3,725 | 3,740 | -2.86% | 24,500 | 618億3342万 | -2.98% | 14.32 | 1.18 |
| 08/07 | 3,780 | 3,860 | 3,740 | 3,850 | +1.18% | 32,100 | 636億5205万 | -0.16% | 14.74 | 1.21 |
| 08/06 | 3,870 | 3,915 | 3,800 | 3,805 | -2.93% | 54,000 | 629億806万 | -1.25% | 14.57 | 1.2 |
| 08/05 | 4,020 | 4,035 | 3,915 | 3,920 | -2.49% | 26,300 | 648億936万 | +1.74% | 15.01 | 1.24 |
| 08/04 | 4,230 | 4,240 | 4,020 | 4,020 | -4.96% | 46,900 | 664億6266万 | +4.47% | 15.39 | 1.27 |
| 08/01 | 3,960 | 4,280 | 3,960 | 4,230 | +3.17% | 71,400 | 699億3459万 | +10.3% | 16.2 | 1.33 |
| 07/31 | 4,000 | 4,135 | 4,000 | 4,100 | +2.63% | 70,500 | 677億8530万 | +7.47% | 15.7 | 1.29 |
| 07/30 | 3,945 | 3,995 | 3,920 | 3,995 | +1.27% | 34,600 | 660億4933万 | +5.16% | 15.3 | 1.26 |
| 07/29 | 3,925 | 3,945 | 3,905 | 3,945 | +0.38% | 20,900 | 652億2268万 | +4.17% | 15.1 | 1.24 |
| 07/28 | 3,990 | 3,995 | 3,920 | 3,930 | -1.13% | 20,000 | 649億7469万 | +4% | 15.05 | 1.24 |
| 07/25 | 3,880 | 3,985 | 3,875 | 3,975 | +2.98% | 49,100 | 657億1867万 | +5.38% | 15.22 | 1.25 |
| 07/24 | 3,855 | 3,875 | 3,825 | 3,860 | +0.92% | 23,000 | 638億1738万 | +2.71% | 14.78 | 1.22 |
| 07/23 | 3,750 | 3,835 | 3,740 | 3,825 | +1.46% | 26,600 | 632億3872万 | +1.95% | 14.65 | 1.21 |
| 07/22 | 3,780 | 3,785 | 3,745 | 3,770 | -0.26% | 23,900 | 623億2941万 | +0.59% | 14.43 | 1.19 |
| 07/18 | 3,800 | 3,800 | 3,750 | 3,780 | -1.05% | 16,200 | 624億9474万 | +0.85% | 14.47 | 1.19 |
| 07/17 | 3,840 | 3,885 | 3,820 | 3,820 | -1.04% | 16,500 | 631億5606万 | +1.89% | 14.63 | 1.2 |
| 07/16 | 3,800 | 3,890 | 3,800 | 3,860 | +1.71% | 34,400 | 638億1738万 | +2.96% | 14.78 | 1.22 |
| 07/15 | 3,765 | 3,830 | 3,765 | 3,795 | -0.52% | 22,900 | 627億4273万 | +1.28% | 14.53 | 1.2 |
| 07/14 | 3,770 | 3,825 | 3,760 | 3,815 | +1.87% | 32,900 | 630億7339万 | +1.81% | 14.61 | 1.2 |
| 07/11 | 3,685 | 3,790 | 3,655 | 3,745 | +0.94% | 39,600 | 619億1608万 | 0% | 14.34 | 1.18 |
| 07/10 | 3,710 | 3,745 | 3,670 | 3,710 | 0% | 30,400 | 613億3743万 | -0.96% | 14.2 | 1.17 |
| 07/09 | 3,725 | 3,730 | 3,680 | 3,710 | -0.67% | 19,600 | 613億3743万 | -0.93% | 14.2 | 1.17 |
| 07/08 | 3,740 | 3,750 | 3,670 | 3,735 | +0.54% | 18,500 | 617億5075万 | -0.29% | 14.3 | 1.18 |
| 07/07 | 3,735 | 3,740 | 3,710 | 3,715 | -0.4% | 11,700 | 614億2009万 | -0.7% | 14.22 | 1.17 |
