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 | 1,308 | 1,330 | 1,298 | 1,305 | -1.06% | 1,061,300 | 486億6540万 | -3.26% | 26.28 | 5.23 |
| 12/29 | 1,340 | 1,368 | 1,300 | 1,319 | -1.2% | 1,658,100 | 491億8748万 | -2.58% | 26.57 | 5.28 |
| 12/26 | 1,300 | 1,347 | 1,293 | 1,335 | +1.91% | 1,179,600 | 497億8415万 | -1.69% | 26.89 | 5.35 |
| 12/25 | 1,301 | 1,349 | 1,297 | 1,310 | +0.15% | 1,419,200 | 488億5186万 | -3.82% | 26.38 | 5.25 |
| 12/24 | 1,318 | 1,344 | 1,275 | 1,308 | +1.16% | 1,863,100 | 487億7728万 | -4.53% | 26.34 | 5.24 |
| 12/22 | 1,351 | 1,370 | 1,260 | 1,293 | -2.64% | 2,151,200 | 481億4808万 | -6.24% | 26 | 5.17 |
| 12/19 | 1,270 | 1,345 | 1,270 | 1,328 | +3.99% | 1,699,900 | 494億5140万 | -4.25% | 26.7 | 5.31 |
| 12/18 | 1,276 | 1,292 | 1,264 | 1,277 | +1.51% | 891,700 | 475億5228万 | -8.33% | 25.68 | 5.11 |
| 12/17 | 1,252 | 1,300 | 1,245 | 1,258 | -1.18% | 1,363,400 | 468億4477万 | -10.01% | 25.3 | 5.03 |
| 12/16 | 1,302 | 1,321 | 1,269 | 1,273 | -3.34% | 1,174,000 | 474億333万 | -9.52% | 25.6 | 5.09 |
| 12/15 | 1,335 | 1,375 | 1,311 | 1,317 | -1.94% | 1,745,900 | 490億4178万 | -7.06% | 26.48 | 5.27 |
| 12/12 | 1,326 | 1,354 | 1,317 | 1,343 | +1.74% | 896,300 | 500億996万 | -6.15% | 27.01 | 5.37 |
| 12/11 | 1,263 | 1,338 | 1,263 | 1,320 | +2.09% | 1,302,600 | 491億5350万 | -8.59% | 26.54 | 5.28 |
| 12/10 | 1,330 | 1,344 | 1,278 | 1,293 | -4.29% | 1,896,100 | 481億4808万 | -11.26% | 26 | 5.17 |
| 12/09 | 1,351 | 1,388 | 1,340 | 1,351 | -1.53% | 1,247,700 | 503億786万 | -8.03% | 27.17 | 5.4 |
| 12/08 | 1,405 | 1,414 | 1,357 | 1,372 | -1.58% | 1,414,800 | 510億8985万 | -7.3% | 27.59 | 5.49 |
| 12/05 | 1,351 | 1,396 | 1,334 | 1,394 | +3.41% | 1,941,300 | 519億907万 | -6.32% | 28.03 | 5.57 |
| 12/04 | 1,388 | 1,395 | 1,345 | 1,348 | -3.51% | 2,153,200 | 501億9615万 | -9.89% | 27.11 | 5.39 |
| 12/03 | 1,409 | 1,435 | 1,385 | 1,397 | -0.78% | 1,686,800 | 520億2078万 | -7.3% | 28.09 | 5.59 |
| 12/02 | 1,401 | 1,414 | 1,395 | 1,408 | -0.49% | 657,900 | 524億3040万 | -6.94% | 28.31 | 5.63 |
| 12/01 | 1,400 | 1,417 | 1,390 | 1,415 | +0.14% | 1,068,400 | 526億9106万 | -6.66% | 28.45 | 5.66 |
| 11/28 | 1,421 | 1,435 | 1,401 | 1,413 | -0.35% | 1,187,400 | 526億1658万 | -7.1% | 28.41 | 5.65 |
| 11/27 | 1,446 | 1,452 | 1,407 | 1,418 | -3.14% | 1,561,000 | 528億277万 | -6.89% | 28.51 | 5.67 |
| 11/26 | 1,438 | 1,483 | 1,438 | 1,464 | +0.48% | 1,242,200 | 545億1570万 | -3.81% | 29.44 | 5.85 |
| 11/25 | 1,451 | 1,460 | 1,422 | 1,457 | +0.41% | 1,874,700 | 542億5503万 | -4.27% | 29.3 | 5.83 |
| 11/21 | 1,388 | 1,454 | 1,388 | 1,451 | +4.01% | 2,968,400 | 540億3161万 | -4.41% | 29.18 | 5.8 |
| 11/20 | 1,435 | 1,438 | 1,394 | 1,395 | -3.66% | 2,513,000 | 519億4352万 | -7.86% | 28.05 | 5.58 |
| 11/19 | 1,510 | 1,522 | 1,435 | 1,448 | -4.23% | 2,933,300 | 539億1700万 | -4.36% | 29.12 | 5.79 |
| 11/18 | 1,525 | 1,553 | 1,492 | 1,512 | -0.59% | 3,301,700 | 563億7万 | +0.2% | 30.4 | 6.04 |
| 11/17 | 1,600 | 1,618 | 1,512 | 1,521 | +0.46% | 4,390,600 | 566億3519万 | +1.13% | 30.58 | 6.08 |
| 11/14 | 1,484 | 1,585 | 1,475 | 1,514 | +4.05% | 6,374,700 | 563億7454万 | +0.87% | 30.44 | 6.05 |
| 11/13 | 1,444 | 1,550 | 1,385 | 1,455 | +2.9% | 9,153,200 | 541億7765万 | -3.13% | 29.26 | 5.82 |
| 11/12 | 1,465 | 1,473 | 1,407 | 1,414 | -4.01% | 4,122,000 | 526億5099万 | -5.98% | 28.43 | 5.65 |
| 11/11 | 1,558 | 1,569 | 1,466 | 1,473 | -4.47% | 5,846,100 | 548億4789万 | -2.51% | 29.62 | 5.89 |
| 11/10 | 1,561 | 1,572 | 1,520 | 1,542 | -6.72% | 3,613,400 | 574億1714万 | +1.98% | 31.01 | 6.16 |
| 11/07 | 1,698 | 1,707 | 1,636 | 1,653 | -0.54% | 2,875,200 | 615億5028万 | +9.47% | 33.24 | 6.61 |
| 11/06 | 1,660 | 1,750 | 1,624 | 1,662 | +0.79% | 6,400,400 | 618億8540万 | +10.29% | 33.42 | 6.64 |
| 11/05 | 1,622 | 1,650 | 1,607 | 1,649 | +2.36% | 2,231,300 | 614億133万 | +9.5% | 33.16 | 6.59 |
| 11/04 | 1,643 | 1,657 | 1,598 | 1,611 | -0.12% | 3,278,500 | 599億8639万 | +7.04% | 32.39 | 6.44 |
| 10/31 | 1,578 | 1,624 | 1,568 | 1,613 | +2.48% | 3,404,500 | 600億6086万 | +7.03% | 32.43 | 6.45 |
| 10/30 | 1,582 | 1,673 | 1,540 | 1,574 | -1.87% | 6,502,600 | 586億867万 | +4.45% | 31.65 | 6.29 |
| 10/29 | 1,619 | 1,639 | 1,566 | 1,604 | -0.8% | 3,550,300 | 597億2574万 | +6.3% | 32.25 | 6.41 |
| 10/28 | 1,518 | 1,628 | 1,515 | 1,617 | +5.69% | 4,224,400 | 602億980万 | +6.87% | 32.51 | 6.46 |
| 10/27 | 1,543 | 1,560 | 1,486 | 1,530 | +2.07% | 3,941,800 | 569億7031万 | +0.66% | 30.76 | 6.12 |
| 10/24 | 1,540 | 1,567 | 1,495 | 1,499 | -2.73% | 3,380,700 | 558億1601万 | -1.96% | 30.14 | 5.99 |
| 10/23 | 1,445 | 1,547 | 1,435 | 1,541 | +5.48% | 3,473,500 | 573億7990万 | +0.13% | 30.99 | 6.16 |
| 10/22 | 1,430 | 1,482 | 1,370 | 1,461 | +5.26% | 4,646,900 | 544億106万 | -5.5% | 29.38 | 5.84 |
| 10/21 | 1,488 | 1,490 | 1,379 | 1,388 | -5.51% | 4,573,300 | 509億6347万 | -10.8% | 27.51 | 5.47 |
| 10/20 | 1,426 | 1,498 | 1,408 | 1,469 | +8.17% | 4,108,900 | 539億3756万 | -6.61% | 29.11 | 5.79 |
| 10/17 | 1,370 | 1,417 | 1,342 | 1,358 | +1.12% | 3,929,600 | 498億6195万 | -14.05% | 26.91 | 5.35 |
| 10/16 | 1,330 | 1,415 | 1,320 | 1,343 | -3.38% | 4,020,600 | 493億1119万 | -15.8% | 26.62 | 5.29 |
| 10/15 | 1,355 | 1,408 | 1,340 | 1,390 | +4.04% | 3,400,600 | 510億3690万 | -13.72% | 27.55 | 5.48 |
| 10/14 | 1,335 | 1,393 | 1,323 | 1,336 | -3.88% | 3,491,000 | 490億5417万 | -17.99% | 26.48 | 5.26 |
| 10/10 | 1,426 | 1,478 | 1,329 | 1,390 | -3.67% | 5,129,900 | 510億3690万 | -15.66% | 27.55 | 5.48 |
| 10/09 | 1,560 | 1,562 | 1,435 | 1,443 | -6.72% | 3,716,300 | 529億8291万 | -13.49% | 28.6 | 5.69 |
| 10/08 | 1,465 | 1,564 | 1,440 | 1,547 | +3.41% | 4,070,800 | 568億150万 | -8.14% | 30.66 | 6.1 |
| 10/07 | 1,552 | 1,592 | 1,493 | 1,496 | -5.08% | 3,053,400 | 549億2893万 | -12.05% | 29.65 | 5.89 |
| 10/06 | 1,510 | 1,601 | 1,478 | 1,576 | +5.14% | 4,060,400 | 578億6630万 | -8.48% | 31.23 | 6.21 |
| 10/03 | 1,514 | 1,544 | 1,419 | 1,499 | -0.4% | 4,743,100 | 550億3908万 | -13.75% | 29.71 | 5.91 |
| 10/02 | 1,494 | 1,570 | 1,482 | 1,505 | -4.38% | 3,171,000 | 552億5938万 | -14.59% | 29.83 | 5.93 |
| 10/01 | 1,640 | 1,642 | 1,568 | 1,574 | -3.61% | 2,115,800 | 577億9287万 | -11.67% | 31.19 | 6.2 |
| 09/30 | 1,615 | 1,674 | 1,601 | 1,633 | +1.05% | 2,875,900 | 608億557万 | -9.48% | 32.84 | 6.53 |
| 09/29 | 1,676 | 1,684 | 1,614 | 1,616 | -2.94% | 2,683,400 | 601億7256万 | -11.26% | 32.49 | 6.46 |
| 09/26 | 1,590 | 1,705 | 1,589 | 1,665 | +2.34% | 3,645,200 | 619億9710万 | -9.07% | 33.48 | 6.66 |
| 09/25 | 1,660 | 1,672 | 1,596 | 1,627 | +0.18% | 2,804,800 | 605億8215万 | -11.43% | 32.71 | 6.5 |
| 09/24 | 1,657 | 1,676 | 1,615 | 1,624 | -4.69% | 3,010,800 | 604億7045万 | -12.03% | 32.65 | 6.49 |
| 09/22 | 1,750 | 1,765 | 1,701 | 1,704 | -4.22% | 2,928,900 | 623億9792万 | -7.64% | 33.67 | 6.7 |
| 09/19 | 1,782 | 1,803 | 1,733 | 1,779 | +1.37% | 3,961,600 | 651億4431万 | -3.42% | 35.16 | 6.99 |
| 09/18 | 1,749 | 1,794 | 1,716 | 1,755 | +0.06% | 4,471,200 | 642億6546万 | -4.36% | 34.68 | 6.9 |
| 09/17 | 1,747 | 1,809 | 1,720 | 1,754 | +1.8% | 4,490,000 | 642億2884万 | -4.36% | 34.66 | 6.89 |
| 09/16 | 1,740 | 1,798 | 1,712 | 1,723 | +0.64% | 4,412,800 | 630億9367万 | -6.61% | 34.05 | 6.77 |
| 09/12 | 1,798 | 1,830 | 1,687 | 1,712 | -5.05% | 5,875,100 | 626億9087万 | -7.51% | 33.83 | 6.73 |
| 09/11 | 1,656 | 1,836 | 1,656 | 1,803 | +9.27% | 9,802,100 | 660億2315万 | -2.7% | 35.63 | 7.08 |
| 09/10 | 1,705 | 1,729 | 1,638 | 1,650 | -4.24% | 3,465,100 | 604億2052万 | -11.05% | 32.61 | 6.48 |
| 09/09 | 1,711 | 1,839 | 1,707 | 1,723 | -1.32% | 5,486,800 | 630億9367万 | -7.71% | 34.05 | 6.77 |
| 09/08 | 1,822 | 1,840 | 1,735 | 1,746 | -5.26% | 4,392,700 | 639億3590万 | -7.08% | 34.5 | 6.86 |
| 09/05 | 1,800 | 1,846 | 1,687 | 1,843 | +1.99% | 5,330,500 | 674億8789万 | -3% | 36.42 | 7.24 |
| 09/04 | 1,898 | 1,928 | 1,792 | 1,807 | -4.19% | 3,632,900 | 661億6962万 | -5.04% | 35.71 | 7.1 |
| 09/03 | 1,848 | 1,940 | 1,807 | 1,886 | +1.89% | 4,709,700 | 690億6249万 | -1.15% | 37.27 | 7.41 |
| 09/02 | 1,941 | 1,954 | 1,842 | 1,851 | -6.18% | 5,919,200 | 677億8084万 | -2.63% | 36.58 | 7.27 |
| 09/01 | 2,052 | 2,052 | 1,940 | 1,973 | -2.81% | 4,694,400 | 722億4830万 | +4.12% | 38.99 | 7.75 |
| 08/29 | 1,919 | 2,053 | 1,910 | 2,030 | +2.63% | 6,442,300 | 743億3555万 | +7.75% | 40.12 | 7.98 |
| 08/28 | 2,042 | 2,070 | 1,966 | 1,978 | -4.77% | 6,308,100 | 724億3139万 | +5.72% | 39.09 | 7.77 |
| 08/27 | 2,060 | 2,112 | 2,022 | 2,077 | +3.33% | 8,619,600 | 760億5662万 | +11.79% | 41.05 | 8.16 |
| 08/26 | 2,082 | 2,140 | 1,992 | 2,010 | -5.23% | 8,958,500 | 736億318万 | +9.18% | 39.72 | 7.9 |
| 08/25 | 2,113 | 2,158 | 2,052 | 2,121 | +2.81% | 17,858,700 | 776億6783万 | +15.9% | 41.92 | 8.33 |
| 08/22 | 1,920 | 2,073 | 1,904 | 2,063 | +10.2% | 25,573,200 | 755億4396万 | +14.36% | 40.77 | 8.11 |
| 08/21 | 1,870 | 1,899 | 1,831 | 1,872 | +3.2% | 9,502,200 | 659億8912万 | +5.17% | 35.57 | 7.07 |
| 08/20 | 1,804 | 1,908 | 1,775 | 1,814 | -1.41% | 15,118,600 | 639億4458万 | +2.78% | 34.46 | 6.85 |
| 08/19 | 1,640 | 1,896 | 1,593 | 1,840 | +15% | 21,265,800 | 648億6110万 | +5.26% | 34.96 | 6.95 |
| 08/18 | 1,645 | 1,680 | 1,552 | 1,600 | -1.78% | 6,048,400 | 564億96万 | -7.46% | 30.4 | 6.04 |
| 08/15 | 1,552 | 1,655 | 1,526 | 1,629 | +1.05% | 7,918,700 | 574億2322万 | -5.18% | 30.95 | 6.15 |
| 08/14 | 1,791 | 1,794 | 1,509 | 1,612 | -7.52% | 12,290,800 | 568億2396万 | -5.4% | 30.63 | 6.09 |
| 08/13 | 1,885 | 1,890 | 1,686 | 1,743 | -13.97% | 13,898,800 | 614億4179万 | +2.83% | 33.12 | 6.58 |
| 08/12 | 1,904 | 2,028 | 1,844 | 2,026 | +8.05% | 12,746,500 | 714億1771万 | +20.45% | 38.49 | 7.65 |
| 08/11 | 1,915 | 2,036 | 1,836 | 1,875 | +6.59% | 15,193,800 | 660億9487万 | +13.09% | 35.62 | 7.08 |
| 08/08 | 2,058 | 2,095 | 1,647 | 1,759 | -4.87% | 20,560,100 | 620億580万 | +7.52% | 33.42 | 6.64 |
| 08/07 | 1,858 | 1,988 | 1,755 | 1,849 | -4.59% | 8,632,500 | 651億7835万 | +14.28% | 35.13 | 6.98 |
| 08/06 | 2,070 | 2,169 | 1,858 | 1,938 | -4.15% | 12,667,600 | 683億1566万 | +21.58% | 36.82 | 7.32 |
| 08/05 | 2,345 | 2,454 | 1,981 | 2,022 | -11.04% | 14,498,600 | 712億7671万 | +29.37% | 38.42 | 7.64 |
