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 | 1,803 | 1,807 | 1,742 | 1,749 | -3.85% | 2,734,700 | 4508億779万 | +6% | 27.67 | 2.44 |
| 12/29 | 1,856 | 1,883 | 1,785 | 1,819 | -1.62% | 2,062,100 | 4688億5041万 | +10.91% | 28.78 | 2.53 |
| 12/26 | 1,772 | 1,859 | 1,754 | 1,849 | +4.05% | 2,019,700 | 4765億8296万 | +13.57% | 29.26 | 2.58 |
| 12/25 | 1,774 | 1,784 | 1,764 | 1,777 | -0.39% | 819,200 | 4580億2484万 | +9.96% | 28.12 | 2.48 |
| 12/24 | 1,764 | 1,795 | 1,760 | 1,784 | +1.77% | 2,218,800 | 4598億2910万 | +10.95% | 28.23 | 2.49 |
| 12/22 | 1,740 | 1,768 | 1,707 | 1,753 | 0% | 2,698,000 | 4518億3879万 | +9.84% | 27.74 | 2.44 |
| 12/19 | 1,754 | 1,768 | 1,732 | 1,753 | +3.24% | 3,633,100 | 4518億3879万 | +10.46% | 27.74 | 2.44 |
| 12/18 | 1,638 | 1,698 | 1,620 | 1,698 | +5.99% | 3,335,500 | 4376億6245万 | +7.67% | 26.87 | 2.37 |
| 12/17 | 1,558 | 1,619 | 1,548 | 1,602 | +1.97% | 2,079,500 | 4129億1828万 | +1.91% | 25.35 | 2.23 |
| 12/16 | 1,581 | 1,595 | 1,567 | 1,571 | -2.66% | 1,843,100 | 4049億2798万 | +0.06% | 24.86 | 2.19 |
| 12/15 | 1,630 | 1,647 | 1,611 | 1,614 | -3% | 2,079,600 | 4160億1130万 | +2.93% | 25.54 | 2.25 |
| 12/12 | 1,660 | 1,679 | 1,640 | 1,664 | +0.42% | 1,749,200 | 4288億9889万 | +6.33% | 26.33 | 2.32 |
| 12/11 | 1,605 | 1,680 | 1,592 | 1,657 | -0.9% | 3,166,100 | 4270億9463万 | +6.22% | 26.22 | 2.31 |
| 12/10 | 1,665 | 1,696 | 1,659 | 1,672 | -1.94% | 2,525,200 | 4309億6090万 | +7.52% | 26.46 | 2.33 |
| 12/09 | 1,710 | 1,762 | 1,700 | 1,705 | -2.01% | 2,964,300 | 4394億6671万 | +10% | 26.98 | 2.38 |
| 12/08 | 1,801 | 1,807 | 1,725 | 1,740 | -3.65% | 5,301,000 | 4484億8802万 | +12.99% | 27.53 | 2.42 |
| 12/05 | 1,615 | 1,837 | 1,612 | 1,806 | +13.16% | 12,617,500 | 4654億9964万 | +18.27% | 28.58 | 2.52 |
| 12/04 | 1,500 | 1,598 | 1,496 | 1,596 | +7.84% | 5,029,700 | 4113億7177万 | +5.63% | 25.25 | 2.22 |
| 12/03 | 1,480 | 1,497 | 1,465 | 1,480 | 0% | 1,648,500 | 3814億7257万 | -1.33% | 23.42 | 2.06 |
| 12/02 | 1,485 | 1,493 | 1,453 | 1,480 | -1.53% | 2,845,500 | 3814億7257万 | -0.87% | 23.42 | 2.06 |
| 12/01 | 1,515 | 1,545 | 1,496 | 1,503 | -0.66% | 1,532,900 | 3874億86万 | +1.21% | 23.78 | 2.09 |
| 11/28 | 1,500 | 1,522 | 1,492 | 1,513 | +0.87% | 2,216,200 | 3899億7838万 | +2.65% | 23.94 | 2.11 |
| 11/27 | 1,470 | 1,518 | 1,463 | 1,500 | +2.6% | 3,696,600 | 3866億2760万 | +2.6% | 23.73 | 2.09 |
| 11/26 | 1,491 | 1,492 | 1,462 | 1,462 | -2.01% | 2,333,800 | 3768億3304万 | +0.9% | 23.13 | 2.04 |
| 11/25 | 1,510 | 1,515 | 1,486 | 1,492 | -0.4% | 3,378,400 | 3845億6559万 | +3.76% | 23.61 | 2.08 |
| 11/21 | 1,558 | 1,558 | 1,468 | 1,498 | -2.41% | 3,703,200 | 3861億1210万 | +5.27% | 23.7 | 2.09 |
| 11/20 | 1,541 | 1,565 | 1,512 | 1,535 | -1.22% | 2,215,900 | 3956億4891万 | +9.17% | 24.29 | 2.14 |
| 11/19 | 1,564 | 1,578 | 1,551 | 1,554 | -0.32% | 980,200 | 4005億4620万 | +12.04% | 24.59 | 2.17 |
| 11/18 | 1,504 | 1,561 | 1,504 | 1,559 | +4.28% | 2,086,000 | 4018億3496万 | +13.96% | 24.67 | 2.17 |
| 11/17 | 1,525 | 1,575 | 1,487 | 1,495 | -1.77% | 2,620,400 | 3853億3884万 | +10.66% | 23.66 | 2.08 |
| 11/14 | 1,523 | 1,530 | 1,493 | 1,522 | +0.4% | 2,669,200 | 3922億9814万 | +13.75% | 24.08 | 2.12 |
| 11/13 | 1,539 | 1,562 | 1,503 | 1,516 | -2.82% | 3,475,500 | 3907億5163万 | +14.5% | 23.99 | 2.11 |
| 11/12 | 1,565 | 1,608 | 1,554 | 1,560 | -0.19% | 2,796,500 | 4020億9271万 | +18.9% | 24.68 | 2.17 |
| 11/11 | 1,500 | 1,575 | 1,478 | 1,563 | +2.69% | 4,592,400 | 4028億6596万 | +20.42% | 24.73 | 2.18 |
| 11/10 | 1,600 | 1,670 | 1,476 | 1,522 | -0.85% | 7,102,800 | 3922億9814万 | +18.63% | 24.08 | 2.12 |
| 11/07 | 1,548 | 1,549 | 1,512 | 1,535 | -0.13% | 2,116,300 | 3956億4891万 | +20.87% | 24.29 | 2.14 |
| 11/06 | 1,550 | 1,579 | 1,527 | 1,537 | -0.19% | 3,687,800 | 3961億6442万 | +22.18% | 24.32 | 2.14 |
| 11/05 | 1,515 | 1,549 | 1,506 | 1,540 | +0.65% | 2,627,700 | 3969億3767万 | +23.3% | 24.37 | 2.15 |
| 11/04 | 1,581 | 1,592 | 1,527 | 1,530 | +4.08% | 4,858,500 | 3943億6016万 | +23.29% | 24.21 | 2.13 |
| 10/31 | 1,420 | 1,472 | 1,406 | 1,470 | +4.03% | 5,277,800 | 3788億9505万 | +19.42% | 23.26 | 2.05 |
| 10/30 | 1,393 | 1,418 | 1,385 | 1,413 | +0.64% | 3,405,900 | 3642億320万 | +15.54% | 22.36 | 1.97 |
| 10/29 | 1,356 | 1,409 | 1,347 | 1,404 | +5.88% | 5,257,400 | 3618億8344万 | +15.37% | 22.22 | 1.96 |
| 10/28 | 1,300 | 1,360 | 1,300 | 1,326 | +2.55% | 3,008,300 | 3417億7880万 | +9.59% | 20.98 | 1.85 |
| 10/27 | 1,282 | 1,298 | 1,280 | 1,293 | +1.09% | 1,486,200 | 3332億7299万 | +7.04% | 20.46 | 1.8 |
| 10/24 | 1,270 | 1,304 | 1,268 | 1,279 | +3.65% | 4,225,800 | 3296億6447万 | +6.32% | 20.24 | 1.78 |
| 10/23 | 1,218 | 1,246 | 1,214 | 1,234 | +0.98% | 2,230,300 | 3180億6564万 | +3.01% | 19.53 | 1.72 |
| 10/22 | 1,195 | 1,222 | 1,184 | 1,222 | +5.53% | 2,591,000 | 3149億7262万 | +2.43% | 19.34 | 1.7 |
| 10/21 | 1,179 | 1,179 | 1,150 | 1,158 | -2.11% | 2,473,800 | 2984億7651万 | -2.44% | 18.32 | 1.61 |
| 10/20 | 1,178 | 1,196 | 1,171 | 1,183 | +5.25% | 4,472,600 | 3049億2030万 | +0.17% | 18.72 | 1.65 |
| 10/17 | 1,094 | 1,138 | 1,093 | 1,124 | +5.14% | 7,700,600 | 2897億1295万 | -4.18% | 17.79 | 1.57 |
| 10/16 | 1,054 | 1,091 | 1,035 | 1,069 | -0.56% | 4,020,800 | 2755億3660万 | -8.55% | 16.92 | 1.49 |
| 10/15 | 1,093 | 1,093 | 1,058 | 1,075 | -0.09% | 4,361,000 | 2770億8311万 | -7.8% | 17.01 | 1.5 |
| 10/14 | 1,080 | 1,081 | 1,056 | 1,076 | -4.53% | 6,539,700 | 2773億4087万 | -7.4% | 17.03 | 1.5 |
| 10/10 | 1,131 | 1,139 | 1,115 | 1,127 | -2.93% | 4,143,400 | 2904億8620万 | -2.59% | 17.83 | 1.57 |
| 10/09 | 1,218 | 1,229 | 1,156 | 1,161 | -1.86% | 3,152,600 | 2992億4976万 | +0.96% | 18.37 | 1.62 |
| 10/08 | 1,181 | 1,189 | 1,168 | 1,183 | -2.23% | 2,475,400 | 3049億2030万 | +3.68% | 18.72 | 1.65 |
| 10/07 | 1,209 | 1,238 | 1,183 | 1,210 | -0.66% | 3,556,000 | 3118億7960万 | +7.08% | 19.15 | 1.69 |
| 10/06 | 1,215 | 1,229 | 1,195 | 1,218 | +2.78% | 3,119,500 | 3139億4161万 | +8.94% | 19.27 | 1.7 |
| 10/03 | 1,185 | 1,213 | 1,165 | 1,185 | -0.67% | 4,272,900 | 3054億3581万 | +7.24% | 18.75 | 1.65 |
| 10/02 | 1,185 | 1,234 | 1,177 | 1,193 | -3.24% | 5,811,900 | 3074億9782万 | +9.15% | 18.88 | 1.66 |
| 10/01 | 1,294 | 1,295 | 1,220 | 1,233 | -6.87% | 6,296,100 | 3178億789万 | +14.06% | 19.51 | 1.72 |
| 09/30 | 1,347 | 1,367 | 1,308 | 1,324 | -0.82% | 5,361,500 | 3412億6330万 | +23.97% | 20.95 | 1.84 |
| 09/29 | 1,290 | 1,335 | 1,283 | 1,335 | +3.33% | 4,036,100 | 3440億9857万 | +27.02% | 21.12 | 1.86 |
| 09/26 | 1,239 | 1,297 | 1,234 | 1,292 | +1.81% | 4,136,700 | 3330億1524万 | +25.19% | 20.44 | 1.8 |
| 09/25 | 1,288 | 1,310 | 1,246 | 1,269 | +1.52% | 4,933,900 | 3270億8695万 | +25.02% | 20.08 | 1.77 |
| 09/24 | 1,213 | 1,258 | 1,208 | 1,250 | +0.56% | 4,418,500 | 3221億8967万 | +25.13% | 19.78 | 1.74 |
| 09/22 | 1,240 | 1,250 | 1,210 | 1,243 | -0.88% | 4,111,000 | 3203億8541万 | +26.45% | 19.67 | 1.73 |
| 09/19 | 1,195 | 1,258 | 1,195 | 1,254 | +6.09% | 7,314,900 | 3232億2068万 | +29.68% | 19.84 | 1.75 |
| 09/18 | 1,175 | 1,191 | 1,156 | 1,182 | +2.78% | 4,946,700 | 3046億6255万 | +24.29% | 18.7 | 1.65 |
| 09/17 | 1,126 | 1,161 | 1,108 | 1,150 | +3.23% | 5,434,300 | 2964億1449万 | +22.6% | 18.2 | 1.6 |
| 09/16 | 1,075 | 1,114 | 1,075 | 1,114 | +4.5% | 4,466,500 | 2871億3543万 | +20.3% | 17.63 | 1.55 |
| 09/12 | 1,037 | 1,067 | 1,033 | 1,066 | +5.34% | 4,950,500 | 2747億6335万 | +16.63% | 16.87 | 1.49 |
| 09/11 | 1,007 | 1,017 | 998 | 1,012 | +2.02% | 1,772,600 | 2608億4475万 | +11.45% | 16.01 | 1.41 |
| 09/10 | 999 | 1,000 | 979 | 992 | -2.07% | 3,348,700 | 2556億8972万 | +9.49% | 15.7 | 1.38 |
| 09/09 | 995 | 1,024 | 994 | 1,013 | +3.05% | 2,941,300 | 2611億251万 | +12.06% | 16.03 | 1.41 |
| 09/08 | 978 | 988 | 970 | 983 | +0.31% | 2,239,500 | 2533億6995万 | +8.98% | 15.55 | 1.37 |
| 09/05 | 961 | 984 | 956 | 980 | +3.05% | 2,799,100 | 2525億9670万 | +8.77% | 15.51 | 1.37 |
| 09/04 | 948 | 956 | 938 | 951 | -0.42% | 1,941,700 | 2451億2190万 | +5.67% | 15.05 | 1.32 |
| 09/03 | 944 | 965 | 939 | 955 | +2.47% | 3,558,100 | 2461億5291万 | +6.11% | 15.11 | 1.33 |
| 09/02 | 926 | 942 | 925 | 932 | +1.75% | 3,138,600 | 2402億2462万 | +3.56% | 14.75 | 1.3 |
| 09/01 | 897 | 922 | 888 | 916 | +2.23% | 2,349,700 | 2361億59万 | +1.78% | 14.49 | 1.28 |
| 08/29 | 880 | 898 | 878 | 896 | +0.22% | 2,715,900 | 2309億4555万 | -0.55% | 14.18 | 1.25 |
| 08/28 | 889 | 899 | 887 | 894 | -0.45% | 2,204,800 | 2304億3005万 | -1% | 14.15 | 1.25 |
| 08/27 | 892 | 900 | 885 | 898 | +0.56% | 2,281,200 | 2314億6106万 | -0.88% | 14.21 | 1.25 |
| 08/26 | 893 | 905 | 887 | 893 | -0.67% | 1,448,800 | 2301億7230万 | -1.65% | 14.13 | 1.24 |
| 08/25 | 904 | 912 | 889 | 899 | +0.45% | 3,109,600 | 2317億1881万 | -1.21% | 14.23 | 1.25 |
| 08/22 | 892 | 903 | 885 | 895 | +1.36% | 2,943,100 | 2306億8780万 | -1.76% | 14.16 | 1.25 |
| 08/21 | 878 | 895 | 873 | 883 | +2.08% | 4,038,500 | 2275億9478万 | -3.29% | 13.97 | 1.23 |
| 08/20 | 871 | 879 | 863 | 865 | +0.12% | 1,388,300 | 2229億5525万 | -5.67% | 13.69 | 1.21 |
| 08/19 | 856 | 867 | 856 | 864 | +1.41% | 1,440,200 | 2226億9750万 | -6.19% | 13.67 | 1.2 |
| 08/18 | 842 | 856 | 832 | 852 | +0.47% | 1,380,900 | 2196億448万 | -7.89% | 13.48 | 1.19 |
| 08/15 | 837 | 857 | 832 | 848 | +1.19% | 2,995,100 | 2185億7347万 | -8.72% | 13.42 | 1.18 |
| 08/14 | 841 | 847 | 830 | 838 | -1.3% | 2,884,800 | 2159億9595万 | -10.18% | 13.26 | 1.17 |
| 08/13 | 850 | 859 | 844 | 849 | -0.12% | 3,289,500 | 2188億3122万 | -9.58% | 13.43 | 1.18 |
| 08/12 | 828 | 851 | 825 | 850 | +3.53% | 4,796,900 | 2190億8897万 | -9.77% | 13.45 | 1.18 |
| 08/11 | 866 | 867 | 809 | 821 | -11.63% | 9,751,400 | 2116億1417万 | -13.21% | 12.99 | 1.14 |
| 08/08 | 942 | 956 | 926 | 929 | -2.82% | 3,047,700 | 2394億5136万 | -2.31% | 14.7 | 1.29 |
| 08/07 | 935 | 960 | 933 | 956 | +2.58% | 2,403,400 | 2464億1066万 | +0.53% | 15.13 | 1.33 |
| 08/06 | 950 | 964 | 923 | 932 | -3.12% | 2,253,200 | 2402億2462万 | -1.89% | 14.75 | 1.3 |
| 08/05 | 952 | 969 | 952 | 962 | +0.63% | 2,383,500 | 2479億5717万 | +1.16% | 15.22 | 1.34 |
