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 | 1,557 | 1,568 | 1,508 | 1,520 | -2.63% | 96,300 | 105億4782万 | -12.19% | 477.13 | 3.68 |
| 12/29 | 1,541 | 1,616 | 1,541 | 1,561 | -0.95% | 107,800 | 108億3234万 | -10.7% | 490 | 3.78 |
| 12/26 | 1,550 | 1,629 | 1,500 | 1,576 | +3.28% | 281,800 | 109億3643万 | -10.45% | 494.7 | 3.82 |
| 12/25 | 1,550 | 1,590 | 1,516 | 1,526 | -2.24% | 169,200 | 105億8946万 | -13.93% | 479.01 | 3.69 |
| 12/24 | 1,601 | 1,604 | 1,555 | 1,561 | -3.7% | 163,200 | 108億3234万 | -12.89% | 490 | 3.78 |
| 12/22 | 1,663 | 1,675 | 1,600 | 1,621 | -2.53% | 173,800 | 112億4105万 | -10.29% | 508.48 | 3.92 |
| 12/19 | 1,654 | 1,680 | 1,640 | 1,663 | +1.84% | 123,300 | 115億3230万 | -8.73% | 521.66 | 4.02 |
| 12/18 | 1,635 | 1,662 | 1,606 | 1,633 | +2.06% | 125,700 | 113億2426万 | -11.11% | 512.25 | 3.95 |
| 12/17 | 1,559 | 1,637 | 1,540 | 1,600 | +1.27% | 115,700 | 110億9542万 | -13.79% | 501.9 | 3.87 |
| 12/16 | 1,600 | 1,620 | 1,560 | 1,580 | -2.17% | 134,200 | 109億5673万 | -15.87% | 495.62 | 3.82 |
| 12/15 | 1,685 | 1,704 | 1,610 | 1,615 | -5.22% | 268,000 | 111億9944万 | -15.13% | 506.6 | 3.91 |
| 12/12 | 1,750 | 1,805 | 1,701 | 1,704 | -3.67% | 213,700 | 118億1662万 | -11.8% | 534.52 | 4.12 |
| 12/11 | 1,685 | 1,816 | 1,681 | 1,769 | +6.89% | 629,900 | 122億6737万 | -9.84% | 554.91 | 4.28 |
| 12/10 | 1,600 | 1,684 | 1,596 | 1,655 | -1.49% | 169,400 | 114億7682万 | -16.92% | 519.15 | 4 |
| 12/09 | 1,731 | 1,731 | 1,668 | 1,680 | -3.56% | 166,500 | 116億5019万 | -16.63% | 526.99 | 4.06 |
| 12/08 | 1,800 | 1,820 | 1,741 | 1,742 | -4.91% | 229,000 | 120億8014万 | -15.23% | 546.44 | 4.21 |
| 12/05 | 1,801 | 1,836 | 1,762 | 1,832 | +0.66% | 217,800 | 127億426万 | -11.88% | 574.67 | 4.43 |
| 12/04 | 1,890 | 1,898 | 1,813 | 1,820 | -4.16% | 305,400 | 126億2104万 | -13.21% | 570.91 | 4.4 |
| 12/03 | 1,926 | 1,930 | 1,896 | 1,899 | -1.71% | 211,900 | 131億6888万 | -10.21% | 595.69 | 4.59 |
| 12/02 | 1,995 | 2,008 | 1,914 | 1,932 | -3.98% | 305,600 | 133億9772万 | -9.34% | 606.04 | 4.67 |
| 12/01 | 1,970 | 2,028 | 1,959 | 2,012 | +1.05% | 206,900 | 139億5249万 | -6.33% | 631.13 | 4.87 |
| 11/28 | 1,914 | 2,064 | 1,909 | 1,991 | +4.79% | 600,300 | 138億686万 | -7.99% | 624.55 | 4.82 |
| 11/27 | 1,936 | 1,936 | 1,890 | 1,900 | -1.91% | 225,000 | 131億7581万 | -12.76% | 596 | 4.6 |
| 11/26 | 1,919 | 1,970 | 1,919 | 1,937 | -1.07% | 176,100 | 134億3239万 | -11.63% | 607.61 | 4.69 |
| 11/25 | 1,930 | 1,985 | 1,901 | 1,958 | +0.72% | 310,700 | 135億7802万 | -11.16% | 614.2 | 4.74 |
| 11/21 | 1,930 | 2,082 | 1,882 | 1,944 | +4.68% | 953,100 | 134億8094万 | -11.64% | 609.8 | 4.7 |
| 11/20 | 1,859 | 1,950 | 1,855 | 1,857 | -2.21% | 388,700 | 128億7391万 | -15.4% | 582.35 | 4.49 |
| 11/19 | 1,969 | 1,985 | 1,890 | 1,899 | -4.33% | 340,200 | 131億6508万 | -13.64% | 595.52 | 4.59 |
| 11/18 | 1,934 | 2,032 | 1,934 | 1,985 | +1.69% | 384,700 | 137億6129万 | -9.98% | 622.49 | 4.8 |
| 11/17 | 1,891 | 1,980 | 1,871 | 1,952 | -1.96% | 442,000 | 135億3251万 | -11.71% | 612.14 | 4.72 |
| 11/14 | 2,000 | 2,066 | 1,956 | 1,991 | -2.31% | 497,400 | 138億288万 | -10.44% | 624.37 | 4.82 |
| 11/13 | 2,107 | 2,109 | 2,010 | 2,038 | -3.37% | 441,100 | 141億2872万 | -8.94% | 639.11 | 4.93 |
| 11/12 | 2,190 | 2,208 | 2,052 | 2,109 | -2.32% | 764,000 | 146億2093万 | -6.31% | 661.37 | 5.1 |
| 11/11 | 2,275 | 2,298 | 2,142 | 2,159 | -1.86% | 856,100 | 149億6756万 | -4.64% | 677.05 | 5.22 |
| 11/10 | 2,218 | 2,263 | 2,116 | 2,200 | -5.54% | 947,700 | 152億5180万 | -3.13% | 689.91 | 5.32 |
| 11/07 | 2,395 | 2,440 | 2,270 | 2,329 | -4.98% | 1,002,900 | 161億4611万 | +2.42% | 730.36 | 5.63 |
| 11/06 | 2,578 | 2,680 | 2,378 | 2,451 | -3.05% | 1,858,600 | 169億9190万 | +7.64% | 768.62 | 5.93 |
| 11/05 | 2,385 | 2,640 | 2,311 | 2,528 | +12.91% | 3,719,900 | 175億2571万 | +10.93% | 792.77 | 6.11 |
| 11/04 | 3,000 | 3,175 | 2,221 | 2,239 | -16.3% | 5,171,100 | 155億2218万 | -1.58% | 702.14 | 5.42 |
| 10/31 | 2,409 | 2,750 | 2,309 | 2,675 | +15% | 2,044,400 | 185億4481万 | +17.43% | 838.87 | 6.47 |
| 10/30 | 2,352 | 2,389 | 2,263 | 2,326 | +1.04% | 233,200 | 161億2532万 | +2.78% | 729.42 | 5.63 |
| 10/29 | 2,300 | 2,419 | 2,281 | 2,302 | +1.63% | 333,100 | 159億5893万 | +1.59% | 721.9 | 5.57 |
| 10/28 | 2,195 | 2,325 | 2,171 | 2,265 | -0.88% | 192,900 | 157億242万 | -0.35% | 710.29 | 5.48 |
| 10/27 | 2,331 | 2,434 | 2,258 | 2,285 | -3.87% | 179,300 | 158億4108万 | +0.44% | 716.56 | 5.53 |
| 10/24 | 2,464 | 2,529 | 2,333 | 2,377 | -1.53% | 336,400 | 164億7888万 | +4.53% | 745.41 | 5.75 |
| 10/23 | 2,410 | 2,485 | 2,360 | 2,414 | +3.47% | 331,800 | 167億3539万 | +5.83% | 757.02 | 5.84 |
| 10/22 | 2,368 | 2,499 | 2,275 | 2,333 | +4.38% | 566,200 | 161億7384万 | +2.68% | 731.62 | 5.64 |
| 10/21 | 2,400 | 2,458 | 2,201 | 2,235 | -0.75% | 750,000 | 154億9445万 | -0.67% | 700.88 | 5.41 |
| 10/20 | 2,048 | 2,252 | 2,002 | 2,252 | +21.6% | 473,400 | 156億1230万 | +0.63% | 706.22 | 5.45 |
| 10/17 | 1,971 | 1,971 | 1,825 | 1,852 | +1.04% | 156,400 | 128億3924万 | -16.91% | 580.78 | 4.48 |
| 10/16 | 1,909 | 1,916 | 1,823 | 1,833 | -5.27% | 261,300 | 127億752万 | -17.88% | 574.82 | 4.43 |
| 10/15 | 2,100 | 2,126 | 1,909 | 1,935 | -6.48% | 246,200 | 134億1465万 | -13.11% | 606.81 | 4.68 |
| 10/14 | 2,031 | 2,105 | 1,971 | 2,069 | -2.91% | 185,200 | 143億4363万 | -6.42% | 648.83 | 5 |
| 10/10 | 2,201 | 2,222 | 2,053 | 2,131 | -5.42% | 204,300 | 147億7345万 | -2.61% | 668.27 | 5.15 |
| 10/09 | 2,365 | 2,410 | 2,250 | 2,253 | -4.98% | 118,900 | 156億1923万 | +4.16% | 706.53 | 5.45 |
| 10/08 | 2,290 | 2,381 | 2,270 | 2,371 | +0.55% | 99,500 | 164億3728万 | +11.05% | 743.53 | 5.73 |
| 10/07 | 2,450 | 2,462 | 2,350 | 2,358 | -2.96% | 95,500 | 163億4716万 | +12.23% | 739.46 | 5.7 |
| 10/06 | 2,350 | 2,490 | 2,350 | 2,430 | +3.89% | 246,900 | 168億4631万 | +17.5% | 762.04 | 5.88 |
| 10/03 | 2,281 | 2,378 | 2,281 | 2,339 | +2.63% | 161,400 | 162億1544万 | +15.16% | 733.5 | 5.66 |
| 10/02 | 2,300 | 2,349 | 2,233 | 2,279 | -4.48% | 216,000 | 157億9948万 | +14.06% | 714.68 | 5.51 |
| 10/01 | 2,508 | 2,510 | 2,370 | 2,386 | -4.86% | 285,200 | 165億4127万 | +21.3% | 748.24 | 5.77 |
| 09/30 | 2,400 | 2,630 | 2,332 | 2,508 | +3.25% | 705,800 | 173億8706万 | +29.95% | 786.5 | 6.07 |
| 09/29 | 2,305 | 2,558 | 2,291 | 2,429 | +5.43% | 788,000 | 168億3938万 | +28.72% | 761.72 | 5.87 |
| 09/26 | 2,288 | 2,435 | 2,221 | 2,304 | -0.43% | 297,000 | 159億7280万 | +24.74% | 722.52 | 5.57 |
| 09/25 | 2,341 | 2,360 | 2,228 | 2,314 | -3.22% | 457,200 | 160億4212万 | +27.7% | 725.66 | 5.6 |
| 09/24 | 2,522 | 2,548 | 2,330 | 2,391 | -3.28% | 793,600 | 165億7594万 | +34.48% | 749.81 | 5.78 |
| 09/22 | 2,333 | 2,534 | 2,331 | 2,472 | +6.28% | 1,265,900 | 171億3748万 | +42.15% | 775.21 | 5.98 |
| 09/19 | 2,256 | 2,690 | 2,251 | 2,326 | +3.52% | 3,602,600 | 161億2532万 | +37.31% | 729.42 | 5.63 |
| 09/18 | 2,405 | 2,462 | 2,222 | 2,247 | -12.05% | 1,635,400 | 155億7764万 | +35.77% | 704.65 | 5.43 |
| 09/17 | 2,310 | 2,694 | 2,305 | 2,555 | +16.45% | 5,458,400 | 177億1289万 | +57.72% | 801.23 | 6.18 |
| 09/16 | 1,772 | 2,194 | 1,756 | 2,194 | +22.3% | 1,479,400 | 152億1021万 | +39.48% | 688.03 | 5.31 |
| 09/12 | 1,862 | 1,896 | 1,772 | 1,794 | -7.33% | 382,900 | 124億3715万 | +16.49% | 562.59 | 4.34 |
| 09/11 | 2,074 | 2,078 | 1,889 | 1,936 | -4.35% | 367,000 | 134億2159万 | +27.28% | 607.12 | 4.68 |
| 09/10 | 2,062 | 2,285 | 1,921 | 2,024 | +4.76% | 1,177,300 | 140億3166万 | +35.2% | 634.72 | 4.9 |
| 09/09 | 1,840 | 2,096 | 1,833 | 1,932 | +13.92% | 2,441,600 | 133億9386万 | +31.52% | 605.87 | 4.67 |
| 09/08 | 1,545 | 1,717 | 1,524 | 1,696 | +11.14% | 174,300 | 117億5775万 | +17.29% | 531.86 | 4.1 |
| 09/05 | 1,499 | 1,535 | 1,481 | 1,526 | +1.13% | 68,600 | 105億7920万 | +6.34% | 478.55 | 3.69 |
| 09/04 | 1,502 | 1,543 | 1,495 | 1,509 | -0.13% | 83,200 | 104億6135万 | +5.45% | 473.21 | 3.65 |
| 09/03 | 1,550 | 1,560 | 1,490 | 1,511 | -2.2% | 98,400 | 104億7521万 | +5.74% | 473.84 | 3.65 |
| 09/02 | 1,513 | 1,580 | 1,509 | 1,545 | +1.85% | 93,800 | 107億1092万 | +8.5% | 484.5 | 3.74 |
| 09/01 | 1,506 | 1,524 | 1,500 | 1,517 | -0.72% | 43,100 | 105億1681万 | +7.06% | 475.72 | 3.67 |
| 08/29 | 1,520 | 1,530 | 1,480 | 1,528 | +0.2% | 60,300 | 105億9307万 | +8.37% | 479.17 | 3.7 |
| 08/28 | 1,510 | 1,550 | 1,467 | 1,525 | +0.86% | 127,300 | 105億7227万 | +8.54% | 478.23 | 3.69 |
| 08/27 | 1,520 | 1,528 | 1,503 | 1,512 | +1.48% | 68,000 | 104億8215万 | +8.08% | 474.16 | 3.66 |
| 08/26 | 1,488 | 1,546 | 1,470 | 1,490 | +1.92% | 167,000 | 103億2963万 | +6.96% | 467.26 | 3.6 |
| 08/25 | 1,465 | 1,493 | 1,440 | 1,462 | +1.04% | 80,900 | 101億3551万 | +5.26% | 458.48 | 3.54 |
| 08/22 | 1,420 | 1,458 | 1,395 | 1,447 | +1.83% | 92,300 | 100億3153万 | +3.88% | 453.77 | 3.5 |
| 08/21 | 1,421 | 1,434 | 1,405 | 1,421 | -0.91% | 53,700 | 98億5128万 | +1.57% | 445.62 | 3.44 |
| 08/20 | 1,431 | 1,441 | 1,424 | 1,434 | -1.04% | 31,200 | 99億4140万 | +1.99% | 449.69 | 3.47 |
| 08/19 | 1,452 | 1,461 | 1,421 | 1,449 | +2.4% | 67,200 | 100億4539万 | +2.4% | 454.4 | 3.5 |
| 08/18 | 1,380 | 1,459 | 1,380 | 1,415 | +3.51% | 133,600 | 98億968万 | -0.56% | 443.74 | 3.42 |
| 08/15 | 1,328 | 1,380 | 1,305 | 1,367 | +2.78% | 75,600 | 94億7691万 | -4.34% | 428.68 | 3.31 |
| 08/14 | 1,375 | 1,381 | 1,320 | 1,330 | -3.48% | 85,900 | 92億2041万 | -7.51% | 417.08 | 3.22 |
| 08/13 | 1,400 | 1,400 | 1,360 | 1,378 | -0.51% | 46,600 | 95億5317万 | -5.03% | 432.13 | 3.33 |
| 08/12 | 1,364 | 1,410 | 1,351 | 1,385 | +0.95% | 100,600 | 96億170万 | -5.4% | 434.33 | 3.35 |
| 08/11 | 1,350 | 1,389 | 1,331 | 1,372 | +5.13% | 129,400 | 95億1158万 | -7.17% | 430.25 | 3.32 |
| 08/08 | 1,344 | 1,355 | 1,256 | 1,305 | -3.76% | 118,600 | 90億4709万 | -12.47% | 409.24 | 3.16 |
| 08/07 | 1,305 | 1,360 | 1,273 | 1,356 | +2.42% | 135,300 | 94億65万 | -10.08% | 425.23 | 3.28 |
| 08/06 | 1,338 | 1,360 | 1,310 | 1,324 | -2.22% | 116,100 | 91億7881万 | -13.07% | 415.2 | 3.2 |
| 08/05 | 1,402 | 1,443 | 1,350 | 1,354 | -3.7% | 169,000 | 93億8679万 | -12.08% | 424.61 | 3.27 |
