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 | 1,394 | 1,396 | 1,374 | 1,378 | -0.79% | 1,596,100 | 5275億8604万 | -4.17% | 22.68 | 1.02 |
| 12/29 | 1,398 | 1,400 | 1,371 | 1,389 | +0.87% | 1,470,200 | 5317億9754万 | -3.47% | 22.87 | 1.03 |
| 12/26 | 1,390 | 1,399 | 1,358 | 1,377 | -2.55% | 2,269,900 | 5272億318万 | -4.31% | 22.67 | 1.02 |
| 12/25 | 1,429 | 1,436 | 1,409 | 1,413 | -0.84% | 1,722,300 | 5409億8627万 | -1.74% | 23.26 | 1.04 |
| 12/24 | 1,480 | 1,502 | 1,411 | 1,425 | -2.13% | 5,241,800 | 5455億8063万 | -0.77% | 23.46 | 1.05 |
| 12/22 | 1,438 | 1,460 | 1,437 | 1,456 | +1.25% | 1,466,000 | 5574億4940万 | +1.61% | 23.97 | 1.08 |
| 12/19 | 1,461 | 1,461 | 1,425 | 1,438 | +1.2% | 2,649,300 | 5505億5786万 | +0.63% | 23.67 | 1.06 |
| 12/18 | 1,430 | 1,439 | 1,416 | 1,421 | +1.72% | 3,041,600 | 5440億4917万 | -0.35% | 23.39 | 1.05 |
| 12/17 | 1,379 | 1,405 | 1,375 | 1,397 | +0.87% | 3,099,500 | 5348億6045万 | -1.83% | 23 | 1.03 |
| 12/16 | 1,378 | 1,393 | 1,373 | 1,385 | -1.21% | 2,285,300 | 5302億6609万 | -2.46% | 22.8 | 1.02 |
| 12/15 | 1,410 | 1,420 | 1,401 | 1,402 | -2.37% | 1,636,700 | 5367億7477万 | -1.06% | 23.08 | 1.04 |
| 12/12 | 1,438 | 1,457 | 1,436 | 1,436 | -0.83% | 3,428,100 | 5497億9213万 | +1.56% | 23.64 | 1.06 |
| 12/11 | 1,433 | 1,462 | 1,430 | 1,448 | -1.09% | 1,457,700 | 5543億8649万 | +2.77% | 23.84 | 1.07 |
| 12/10 | 1,497 | 1,497 | 1,460 | 1,464 | -2.66% | 1,550,000 | 5605億1231万 | +4.27% | 24.1 | 1.08 |
| 12/09 | 1,490 | 1,505 | 1,488 | 1,504 | +0.07% | 1,256,300 | 5758億2685万 | +7.66% | 24.76 | 1.11 |
| 12/08 | 1,501 | 1,503 | 1,491 | 1,503 | +0.13% | 1,297,100 | 5754億4399万 | +8.29% | 24.74 | 1.11 |
| 12/05 | 1,500 | 1,509 | 1,486 | 1,501 | -0.27% | 1,751,600 | 5746億7826万 | +8.93% | 24.71 | 1.11 |
| 12/04 | 1,510 | 1,529 | 1,499 | 1,505 | +0.74% | 1,854,100 | 5762億972万 | +10.01% | 24.78 | 1.11 |
| 12/03 | 1,500 | 1,507 | 1,493 | 1,494 | +0.74% | 2,059,300 | 5719億9822万 | +10.01% | 24.59 | 1.1 |
| 12/02 | 1,452 | 1,488 | 1,451 | 1,483 | +0.75% | 1,894,500 | 5677億8672万 | +10.01% | 24.41 | 1.1 |
| 12/01 | 1,443 | 1,474 | 1,442 | 1,472 | +1.87% | 2,063,800 | 5635億7522万 | +10.01% | 24.23 | 1.09 |
| 11/28 | 1,399 | 1,447 | 1,395 | 1,445 | +3.88% | 2,871,300 | 5532億3790万 | +8.81% | 23.79 | 1.07 |
| 11/27 | 1,399 | 1,401 | 1,382 | 1,391 | -1.49% | 1,761,300 | 5325億6327万 | +5.46% | 22.9 | 1.03 |
| 11/26 | 1,410 | 1,423 | 1,408 | 1,412 | -0.35% | 1,585,800 | 5406億340万 | +7.62% | 23.24 | 1.04 |
| 11/25 | 1,410 | 1,419 | 1,404 | 1,417 | +1.5% | 1,792,600 | 5425億1772万 | +8.58% | 23.33 | 1.05 |
| 11/21 | 1,378 | 1,399 | 1,371 | 1,396 | +1.23% | 1,969,100 | 5344億7758万 | +7.72% | 22.98 | 1.03 |
| 11/20 | 1,372 | 1,385 | 1,369 | 1,379 | +1.77% | 1,326,100 | 5279億6890万 | +6.9% | 22.7 | 1.02 |
| 11/19 | 1,364 | 1,377 | 1,355 | 1,355 | -1.24% | 1,805,400 | 5187億8018万 | +5.53% | 22.31 | 1 |
| 11/18 | 1,363 | 1,374 | 1,356 | 1,372 | +2.31% | 1,752,500 | 5252億8886万 | +7.27% | 22.59 | 1.01 |
| 11/17 | 1,369 | 1,371 | 1,335 | 1,341 | -2.05% | 1,926,300 | 5134億2009万 | +5.26% | 22.08 | 0.99 |
| 11/14 | 1,360 | 1,369 | 1,353 | 1,369 | +0.74% | 3,272,100 | 5241億4027万 | +7.63% | 22.54 | 1.01 |
| 11/13 | 1,339 | 1,364 | 1,334 | 1,359 | +1.49% | 1,830,400 | 5203億1163万 | +7.09% | 22.37 | 1 |
| 11/12 | 1,339 | 1,355 | 1,332 | 1,339 | +0.68% | 2,635,300 | 5126億5436万 | +5.68% | 22.04 | 0.99 |
| 11/11 | 1,320 | 1,338 | 1,318 | 1,330 | +0.99% | 1,839,700 | 5092億859万 | +5.06% | 21.89 | 0.98 |
| 11/10 | 1,309 | 1,318 | 1,305 | 1,317 | 0% | 1,167,600 | 5042億3136万 | +4.19% | 21.68 | 0.97 |
| 11/07 | 1,325 | 1,326 | 1,313 | 1,317 | +0.53% | 1,237,800 | 5042億3136万 | +4.36% | 21.68 | 0.97 |
| 11/06 | 1,314 | 1,325 | 1,303 | 1,310 | -0.61% | 2,186,000 | 5015億5131万 | +3.97% | 21.57 | 0.97 |
| 11/05 | 1,297 | 1,319 | 1,294 | 1,318 | +0.92% | 2,463,000 | 5046億1422万 | +4.69% | 21.7 | 0.97 |
| 11/04 | 1,336 | 1,336 | 1,303 | 1,306 | +2.19% | 3,128,700 | 5000億1986万 | +3.73% | 21.5 | 0.96 |
| 10/31 | 1,248 | 1,284 | 1,237 | 1,278 | +3.65% | 3,209,100 | 4892億9968万 | +1.51% | 21.04 | 0.94 |
| 10/30 | 1,224 | 1,243 | 1,216 | 1,233 | -1.67% | 3,602,300 | 4720億7082万 | -2.22% | 20.3 | 0.91 |
| 10/29 | 1,259 | 1,282 | 1,246 | 1,254 | +0.24% | 2,904,200 | 4801億1095万 | -0.79% | 20.64 | 0.93 |
| 10/28 | 1,244 | 1,252 | 1,235 | 1,251 | +0.32% | 1,290,900 | 4789億6236万 | -1.34% | 20.59 | 0.92 |
| 10/27 | 1,234 | 1,251 | 1,224 | 1,247 | +1.3% | 1,509,800 | 4774億3091万 | -1.89% | 20.53 | 0.92 |
| 10/24 | 1,233 | 1,238 | 1,221 | 1,231 | +0.49% | 1,769,200 | 4713億509万 | -3.3% | 20.27 | 0.91 |
| 10/23 | 1,226 | 1,231 | 1,220 | 1,225 | -0.81% | 1,767,200 | 4690億791万 | -4% | 20.17 | 0.9 |
| 10/22 | 1,233 | 1,248 | 1,221 | 1,235 | +1.31% | 2,622,900 | 4728億3654万 | -3.36% | 20.33 | 0.91 |
| 10/21 | 1,235 | 1,240 | 1,216 | 1,219 | -1.22% | 1,703,800 | 4667億1073万 | -4.84% | 20.07 | 0.9 |
| 10/20 | 1,219 | 1,234 | 1,213 | 1,234 | +3.09% | 2,445,200 | 4724億5368万 | -3.89% | 20.31 | 0.91 |
| 10/17 | 1,223 | 1,226 | 1,195 | 1,197 | -2.13% | 2,121,500 | 4582億8773万 | -6.99% | 19.71 | 0.88 |
| 10/16 | 1,218 | 1,234 | 1,216 | 1,223 | -1.77% | 2,208,200 | 4682億4218万 | -5.27% | 20.13 | 0.9 |
| 10/15 | 1,231 | 1,246 | 1,226 | 1,245 | +1.3% | 1,585,100 | 4766億6518万 | -3.79% | 20.5 | 0.92 |
| 10/14 | 1,227 | 1,242 | 1,225 | 1,229 | -1.92% | 2,466,900 | 4705億3936万 | -5.17% | 20.23 | 0.91 |
| 10/10 | 1,254 | 1,265 | 1,247 | 1,253 | -2.11% | 2,352,400 | 4797億2809万 | -3.54% | 20.63 | 0.93 |
| 10/09 | 1,301 | 1,303 | 1,278 | 1,280 | -1.39% | 1,644,300 | 4900億6541万 | -1.69% | 21.07 | 0.95 |
| 10/08 | 1,290 | 1,305 | 1,286 | 1,298 | -0.23% | 1,305,700 | 4969億5695万 | -0.46% | 21.37 | 0.96 |
| 10/07 | 1,309 | 1,316 | 1,298 | 1,301 | -0.84% | 1,213,800 | 4981億554万 | -0.23% | 21.42 | 0.96 |
| 10/06 | 1,294 | 1,317 | 1,294 | 1,312 | +2.66% | 1,964,800 | 5023億1704万 | +0.61% | 21.6 | 0.97 |
| 10/03 | 1,263 | 1,281 | 1,262 | 1,278 | +1.03% | 1,755,200 | 4892億9968万 | -1.92% | 21.04 | 0.94 |
| 10/02 | 1,264 | 1,280 | 1,262 | 1,265 | -1.4% | 2,227,700 | 4843億2245万 | -3.07% | 20.82 | 0.93 |
| 10/01 | 1,288 | 1,300 | 1,282 | 1,283 | -0.23% | 1,737,900 | 4912億1400万 | -1.84% | 21.12 | 0.95 |
| 09/30 | 1,308 | 1,308 | 1,282 | 1,286 | -1.98% | 2,375,900 | 4923億6259万 | -1.83% | 21.16 | 0.95 |
| 09/29 | 1,319 | 1,323 | 1,305 | 1,312 | +0.15% | 1,589,100 | 5023億1704万 | 0% | 21.59 | 0.97 |
| 09/26 | 1,315 | 1,327 | 1,308 | 1,310 | -1.43% | 2,414,000 | 5015億5131万 | -0.23% | 21.56 | 0.97 |
| 09/25 | 1,320 | 1,329 | 1,303 | 1,329 | +1.22% | 2,098,100 | 5088億2572万 | +1.14% | 21.87 | 0.98 |
| 09/24 | 1,330 | 1,338 | 1,308 | 1,313 | -1.57% | 2,460,500 | 5026億9991万 | -0.15% | 21.61 | 0.97 |
| 09/22 | 1,339 | 1,340 | 1,326 | 1,334 | +0.15% | 1,744,600 | 5107億4004万 | +1.44% | 21.95 | 0.98 |
| 09/19 | 1,319 | 1,336 | 1,316 | 1,332 | +1.6% | 1,663,500 | 5099億7431万 | +1.37% | 21.92 | 0.98 |
| 09/18 | 1,303 | 1,315 | 1,300 | 1,311 | +1.79% | 1,671,300 | 5019億3418万 | -0.15% | 21.57 | 0.97 |
| 09/17 | 1,297 | 1,299 | 1,287 | 1,288 | -0.08% | 1,110,200 | 4931億2832万 | -1.9% | 21.2 | 0.95 |
| 09/16 | 1,296 | 1,299 | 1,286 | 1,289 | -0.85% | 1,209,500 | 4935億1118万 | -1.9% | 21.21 | 0.95 |
| 09/12 | 1,302 | 1,308 | 1,296 | 1,300 | -0.61% | 2,807,400 | 4977億2268万 | -1.14% | 21.39 | 0.96 |
| 09/11 | 1,298 | 1,308 | 1,285 | 1,308 | +1.4% | 2,345,700 | 5007億8559万 | -0.46% | 21.53 | 0.97 |
| 09/10 | 1,291 | 1,292 | 1,277 | 1,290 | -0.46% | 1,885,000 | 4938億9404万 | -1.75% | 21.23 | 0.95 |
| 09/09 | 1,307 | 1,309 | 1,295 | 1,296 | -0.31% | 984,900 | 4961億9122万 | -1.37% | 21.33 | 0.96 |
| 09/08 | 1,304 | 1,306 | 1,294 | 1,300 | +0.15% | 907,600 | 4977億2268万 | -1.29% | 21.39 | 0.96 |
| 09/05 | 1,316 | 1,323 | 1,295 | 1,298 | -1.29% | 1,912,400 | 4969億5695万 | -1.59% | 21.36 | 0.96 |
| 09/04 | 1,317 | 1,322 | 1,312 | 1,315 | -0.45% | 1,625,900 | 5034億6563万 | -0.53% | 21.64 | 0.97 |
| 09/03 | 1,330 | 1,331 | 1,316 | 1,321 | -0.75% | 1,682,100 | 5057億6281万 | -0.23% | 21.74 | 0.98 |
| 09/02 | 1,317 | 1,333 | 1,316 | 1,331 | +1.6% | 1,408,600 | 5095億9145万 | +0.38% | 21.9 | 0.98 |
| 09/01 | 1,298 | 1,315 | 1,296 | 1,310 | +1.24% | 849,700 | 5015億5131万 | -1.28% | 21.56 | 0.97 |
| 08/29 | 1,288 | 1,297 | 1,273 | 1,294 | +0.31% | 1,581,200 | 4954億2550万 | -2.63% | 21.29 | 0.96 |
| 08/28 | 1,301 | 1,306 | 1,260 | 1,290 | -2.2% | 2,578,400 | 4938億9404万 | -3.08% | 21.23 | 0.95 |
| 08/27 | 1,318 | 1,322 | 1,302 | 1,319 | -0.45% | 1,602,000 | 5049億9709万 | -1.05% | 21.71 | 0.97 |
| 08/26 | 1,335 | 1,337 | 1,324 | 1,325 | -1.19% | 1,288,900 | 5072億9427万 | -0.67% | 21.8 | 0.98 |
| 08/25 | 1,336 | 1,346 | 1,331 | 1,341 | +0.37% | 1,006,400 | 5134億2009万 | +0.52% | 22.07 | 0.99 |
| 08/22 | 1,359 | 1,362 | 1,330 | 1,336 | -1.33% | 1,709,400 | 5115億577万 | +0.23% | 21.99 | 0.99 |
| 08/21 | 1,347 | 1,357 | 1,342 | 1,354 | +1.5% | 1,140,200 | 5183億9731万 | +1.58% | 22.28 | 1 |
| 08/20 | 1,345 | 1,349 | 1,330 | 1,334 | -0.07% | 1,063,900 | 5107億4004万 | +0.15% | 21.95 | 0.98 |
| 08/19 | 1,335 | 1,338 | 1,325 | 1,335 | +1.44% | 1,115,100 | 5111億2291万 | +0.23% | 21.97 | 0.99 |
| 08/18 | 1,309 | 1,322 | 1,305 | 1,316 | +0.77% | 990,500 | 5038億4850万 | -1.13% | 21.66 | 0.97 |
| 08/15 | 1,313 | 1,316 | 1,302 | 1,306 | -1.21% | 1,367,000 | 5000億1986万 | -1.88% | 21.49 | 0.96 |
| 08/14 | 1,326 | 1,327 | 1,314 | 1,322 | +0.46% | 997,300 | 5061億4568万 | -0.68% | 21.76 | 0.98 |
| 08/13 | 1,303 | 1,319 | 1,300 | 1,316 | +0.92% | 881,900 | 5038億4850万 | -1.13% | 21.66 | 0.97 |
| 08/12 | 1,303 | 1,314 | 1,300 | 1,304 | +0.08% | 826,900 | 4992億5413万 | -2.03% | 21.46 | 0.96 |
| 08/11 | 1,301 | 1,306 | 1,284 | 1,303 | +2.28% | 1,105,700 | 4988億7127万 | -2.18% | 21.44 | 0.96 |
| 08/08 | 1,284 | 1,304 | 1,269 | 1,274 | -1.77% | 2,253,800 | 4877億6823万 | -4.43% | 20.97 | 0.94 |
| 08/07 | 1,260 | 1,300 | 1,260 | 1,297 | -2.11% | 2,714,400 | 4965億7409万 | -2.85% | 21.34 | 0.96 |
| 08/06 | 1,361 | 1,400 | 1,322 | 1,325 | -2.5% | 4,102,700 | 5072億9427万 | -0.82% | 21.8 | 0.98 |
| 08/05 | 1,365 | 1,365 | 1,353 | 1,359 | +0.22% | 1,845,700 | 5203億1163万 | +1.72% | 22.36 | 1 |
