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 | 1,098 | 1,124 | 1,095 | 1,120 | -0.71% | 71,600 | 109億376万 | -9.09% | 141.66 | 7.88 |
| 12/29 | 1,121 | 1,148 | 1,106 | 1,128 | -0.79% | 96,500 | 109億8164万 | -9.4% | 142.67 | 7.94 |
| 12/26 | 1,050 | 1,175 | 1,044 | 1,137 | +13.02% | 295,800 | 110億6926万 | -9.62% | 143.81 | 8 |
| 12/25 | 1,016 | 1,060 | 1,002 | 1,006 | -2.42% | 223,100 | 97億9391万 | -21.28% | 127.24 | 7.08 |
| 12/24 | 1,070 | 1,070 | 1,030 | 1,031 | -3.91% | 210,100 | 100億3730万 | -21.24% | 130.41 | 7.26 |
| 12/22 | 1,105 | 1,117 | 1,068 | 1,073 | -5.21% | 110,300 | 104億4619万 | -19.32% | 135.72 | 7.55 |
| 12/19 | 1,146 | 1,169 | 1,120 | 1,132 | -3.74% | 114,000 | 110億2058万 | -15.27% | 143.18 | 7.97 |
| 12/18 | 1,151 | 1,209 | 1,151 | 1,176 | +1.99% | 116,500 | 114億4894万 | -12.37% | 148.75 | 8.28 |
| 12/17 | 1,100 | 1,190 | 1,100 | 1,153 | +3.78% | 140,000 | 112億2503万 | -14.34% | 145.84 | 8.12 |
| 12/16 | 1,150 | 1,150 | 1,090 | 1,111 | -5.2% | 126,200 | 108億1614万 | -18.01% | 140.52 | 7.82 |
| 12/15 | 1,185 | 1,185 | 1,165 | 1,172 | -1.18% | 54,200 | 114億1000万 | -14.58% | 148.24 | 8.25 |
| 12/12 | 1,178 | 1,210 | 1,178 | 1,186 | -0.67% | 72,200 | 115億4630万 | -13.75% | 150.01 | 8.35 |
| 12/11 | 1,225 | 1,225 | 1,160 | 1,194 | -0.91% | 77,500 | 116億2418万 | -13.23% | 151.02 | 8.41 |
| 12/10 | 1,186 | 1,233 | 1,186 | 1,205 | +1.6% | 113,700 | 117億3127万 | -12.36% | 152.41 | 8.48 |
| 12/09 | 1,235 | 1,240 | 1,180 | 1,186 | -7.27% | 192,600 | 115億4630万 | -13.43% | 150.01 | 8.35 |
| 12/08 | 1,336 | 1,336 | 1,279 | 1,279 | -4.27% | 114,300 | 124億5170万 | -6.23% | 161.77 | 9 |
| 12/05 | 1,299 | 1,350 | 1,270 | 1,336 | +1.14% | 177,000 | 130億662万 | -1.47% | 168.98 | 9.4 |
| 12/04 | 1,352 | 1,375 | 1,302 | 1,321 | -4.41% | 136,200 | 128億6059万 | -1.64% | 167.09 | 9.3 |
| 12/03 | 1,420 | 1,427 | 1,380 | 1,382 | -1.85% | 108,200 | 134億5446万 | +3.83% | 174.8 | 9.73 |
| 12/02 | 1,414 | 1,434 | 1,405 | 1,408 | -2.49% | 71,400 | 137億758万 | +6.75% | 178.09 | 9.91 |
| 12/01 | 1,500 | 1,518 | 1,437 | 1,444 | +0.7% | 195,400 | 140億5806万 | +10.48% | 182.64 | 10.17 |
| 11/28 | 1,413 | 1,476 | 1,411 | 1,434 | +3.31% | 187,000 | 139億6070万 | +10.65% | 181.38 | 10.09 |
| 11/27 | 1,412 | 1,428 | 1,376 | 1,388 | -1.56% | 110,100 | 135億1287万 | +7.93% | 175.56 | 9.77 |
| 11/26 | 1,395 | 1,470 | 1,370 | 1,410 | +0.79% | 121,100 | 137億2705万 | +10.42% | 178.34 | 9.93 |
| 11/25 | 1,440 | 1,450 | 1,384 | 1,399 | -2.78% | 127,400 | 136億1996万 | +10.51% | 176.95 | 9.85 |
| 11/21 | 1,444 | 1,515 | 1,410 | 1,439 | -0.76% | 197,400 | 140億938万 | +14.84% | 182.01 | 10.13 |
| 11/20 | 1,550 | 1,582 | 1,422 | 1,450 | -10.99% | 525,300 | 141億1647万 | +17.03% | 183.4 | 10.21 |
| 11/19 | 1,801 | 1,818 | 1,595 | 1,629 | -9.45% | 1,042,600 | 158億5912万 | +32.87% | 206.04 | 11.47 |
| 11/18 | 1,570 | 1,864 | 1,438 | 1,799 | +16.97% | 4,809,000 | 175億1416万 | +49.42% | 227.55 | 12.66 |
| 11/17 | 1,388 | 1,538 | 1,362 | 1,538 | +24.23% | 1,509,600 | 149億7319万 | +30.67% | 194.53 | 10.83 |
| 11/14 | 1,310 | 1,310 | 1,230 | 1,238 | -3.28% | 132,700 | 120億5254万 | +6.45% | 156.59 | 8.71 |
| 11/13 | 1,280 | 1,343 | 1,270 | 1,280 | +0.47% | 154,700 | 124億6144万 | +9.78% | 161.9 | 9.01 |
| 11/12 | 1,418 | 1,425 | 1,274 | 1,274 | -8.01% | 346,700 | 124億302万 | +9.36% | 161.14 | 8.97 |
| 11/11 | 1,516 | 1,525 | 1,367 | 1,385 | -9.48% | 708,700 | 134億8366万 | +18.58% | 175.18 | 9.75 |
| 11/10 | 1,305 | 1,530 | 1,302 | 1,530 | +24.39% | 1,478,700 | 148億9531万 | +31.33% | 193.52 | 10.77 |
| 11/07 | 1,244 | 1,261 | 1,195 | 1,230 | +0.74% | 179,500 | 119億7466万 | +6.59% | 155.58 | 8.66 |
| 11/06 | 1,137 | 1,234 | 1,137 | 1,221 | +5.26% | 262,400 | 118億8704万 | +5.53% | 154.44 | 8.6 |
| 11/05 | 1,064 | 1,164 | 1,053 | 1,160 | +5.55% | 180,000 | 112億9318万 | -0.26% | 146.72 | 8.17 |
| 11/04 | 1,080 | 1,131 | 1,045 | 1,099 | +6.6% | 158,200 | 106億9931万 | -6.23% | 139.01 | 7.74 |
| 10/31 | 1,068 | 1,077 | 1,013 | 1,031 | -3.19% | 164,500 | 100億3730万 | -13.14% | 130.41 | 7.26 |
| 10/30 | 1,020 | 1,104 | 986 | 1,065 | +4.21% | 222,300 | 103億6830万 | -11.47% | 134.71 | 7.5 |
| 10/29 | 1,026 | 1,044 | 1,012 | 1,022 | 0% | 94,200 | 99億4968万 | -16.16% | 129.27 | 7.19 |
| 10/28 | 1,049 | 1,049 | 1,012 | 1,022 | -4.49% | 154,900 | 99億4968万 | -17.51% | 129.27 | 7.19 |
| 10/27 | 1,112 | 1,116 | 1,060 | 1,070 | -3.25% | 96,400 | 104億1698万 | -14.88% | 135.34 | 7.53 |
| 10/24 | 1,171 | 1,192 | 1,101 | 1,106 | -6.9% | 119,700 | 107億6746万 | -13.19% | 139.89 | 7.79 |
| 10/23 | 1,155 | 1,217 | 1,154 | 1,188 | +0.25% | 107,000 | 115億6577万 | -8.19% | 150.26 | 8.36 |
| 10/22 | 1,200 | 1,200 | 1,155 | 1,185 | +2.78% | 78,700 | 115億3656万 | -9.2% | 149.88 | 8.34 |
| 10/21 | 1,188 | 1,222 | 1,146 | 1,153 | +1.14% | 200,100 | 112億2503万 | -12.45% | 145.84 | 8.12 |
| 10/20 | 1,120 | 1,173 | 1,114 | 1,140 | +5.56% | 125,400 | 110億9847万 | -14.35% | 144.19 | 8.03 |
| 10/17 | 1,082 | 1,150 | 1,080 | 1,080 | +0.19% | 62,500 | 105億1434万 | -19.76% | 136.6 | 7.6 |
| 10/16 | 1,075 | 1,128 | 1,071 | 1,078 | -3.84% | 82,100 | 104億9486万 | -21.08% | 136.35 | 7.59 |
| 10/15 | 1,089 | 1,132 | 1,084 | 1,121 | +4.18% | 93,300 | 109億1349万 | -19.12% | 141.79 | 7.89 |
| 10/14 | 1,082 | 1,141 | 1,062 | 1,076 | -5.78% | 124,000 | 104億7539万 | -23.42% | 136.1 | 7.57 |
| 10/10 | 1,130 | 1,174 | 1,100 | 1,142 | -3.95% | 201,000 | 111億1794万 | -19.97% | 144.45 | 8.04 |
| 10/09 | 1,299 | 1,326 | 1,189 | 1,189 | -8.04% | 151,400 | 115億7550万 | -17.83% | 150.39 | 8.37 |
| 10/08 | 1,245 | 1,294 | 1,227 | 1,293 | +2.29% | 98,900 | 125億8800万 | -11.74% | 163.54 | 9.1 |
| 10/07 | 1,316 | 1,325 | 1,258 | 1,264 | -6.09% | 99,000 | 123億567万 | -14.65% | 159.88 | 8.9 |
| 10/06 | 1,315 | 1,375 | 1,302 | 1,346 | +2.36% | 127,100 | 131億398万 | -10.15% | 170.25 | 9.48 |
| 10/03 | 1,261 | 1,319 | 1,240 | 1,315 | +4.61% | 156,700 | 128億218万 | -13.03% | 166.33 | 9.26 |
| 10/02 | 1,210 | 1,297 | 1,209 | 1,257 | -2.63% | 132,900 | 122億3752万 | -17.79% | 158.99 | 8.85 |
| 10/01 | 1,360 | 1,374 | 1,290 | 1,291 | -5.97% | 175,400 | 125億6853万 | -16.71% | 163.29 | 9.09 |
| 09/30 | 1,400 | 1,411 | 1,360 | 1,373 | -2.35% | 134,500 | 133億6684万 | -12.66% | 173.66 | 9.67 |
| 09/29 | 1,477 | 1,485 | 1,406 | 1,406 | -4.29% | 112,600 | 136億8811万 | -11.46% | 177.84 | 9.9 |
| 09/26 | 1,420 | 1,472 | 1,415 | 1,469 | +2.94% | 63,400 | 143億144万 | -8.3% | 185.81 | 10.34 |
| 09/25 | 1,489 | 1,490 | 1,424 | 1,427 | -2.46% | 80,600 | 138億9255万 | -11.37% | 180.49 | 10.05 |
| 09/24 | 1,491 | 1,502 | 1,437 | 1,463 | -3.05% | 80,900 | 142億4303万 | -9.69% | 185.05 | 10.3 |
| 09/22 | 1,488 | 1,517 | 1,485 | 1,509 | +1.62% | 90,800 | 146億9086万 | -7.37% | 190.86 | 10.62 |
| 09/19 | 1,510 | 1,529 | 1,482 | 1,485 | -1.07% | 149,700 | 144億5721万 | -9.29% | 187.83 | 10.45 |
| 09/18 | 1,590 | 1,601 | 1,501 | 1,501 | -5.6% | 212,100 | 146億1298万 | -8.75% | 189.85 | 10.57 |
| 09/17 | 1,480 | 1,632 | 1,474 | 1,590 | +8.09% | 422,700 | 154億7944万 | -3.58% | 201.11 | 11.19 |
| 09/16 | 1,502 | 1,530 | 1,460 | 1,471 | -0.54% | 130,800 | 143億2092万 | -10.9% | 186.06 | 10.36 |
| 09/12 | 1,522 | 1,544 | 1,469 | 1,479 | -2.38% | 137,900 | 143億9880万 | -10.9% | 187.07 | 10.41 |
| 09/11 | 1,500 | 1,535 | 1,485 | 1,515 | +0.46% | 145,200 | 147億4928万 | -9.01% | 191.62 | 10.66 |
| 09/10 | 1,567 | 1,590 | 1,502 | 1,508 | -5.16% | 176,300 | 146億8113万 | -9.86% | 190.74 | 10.62 |
| 09/09 | 1,577 | 1,663 | 1,577 | 1,590 | +0.7% | 135,400 | 154億7944万 | -5.41% | 201.11 | 11.19 |
| 09/08 | 1,603 | 1,604 | 1,559 | 1,579 | -0.94% | 51,200 | 153億7235万 | -6.68% | 199.72 | 11.12 |
| 09/05 | 1,612 | 1,627 | 1,587 | 1,594 | -1.36% | 60,800 | 155億1838万 | -6.51% | 201.62 | 11.22 |
| 09/04 | 1,635 | 1,661 | 1,611 | 1,616 | -2% | 53,400 | 157億3256万 | -5.94% | 204.4 | 11.38 |
| 09/03 | 1,637 | 1,696 | 1,630 | 1,649 | +0.49% | 69,500 | 160億5383万 | -4.9% | 208.57 | 11.61 |
| 09/02 | 1,680 | 1,697 | 1,627 | 1,641 | -2.26% | 92,300 | 159億7595万 | -6.23% | 207.56 | 11.55 |
| 09/01 | 1,678 | 1,700 | 1,672 | 1,679 | -1.58% | 58,500 | 163億4590万 | -4.93% | 212.37 | 11.82 |
| 08/29 | 1,678 | 1,714 | 1,650 | 1,706 | +0.65% | 57,600 | 166億876万 | -4.16% | 215.78 | 12.01 |
| 08/28 | 1,705 | 1,727 | 1,689 | 1,695 | -2.81% | 64,700 | 165億167万 | -5.47% | 214.39 | 11.93 |
| 08/27 | 1,772 | 1,805 | 1,685 | 1,744 | -1.75% | 149,500 | 169億7871万 | -3.38% | 220.59 | 12.28 |
| 08/26 | 1,849 | 1,875 | 1,774 | 1,775 | -2.95% | 157,200 | 172億8051万 | -2.37% | 224.51 | 12.5 |
| 08/25 | 1,785 | 1,855 | 1,726 | 1,829 | +3.27% | 173,600 | 178億622万 | +0.33% | 231.34 | 12.88 |
| 08/22 | 1,826 | 1,866 | 1,758 | 1,771 | +0.97% | 291,800 | 172億4157万 | -3.07% | 224 | 12.47 |
| 08/21 | 1,700 | 1,779 | 1,675 | 1,754 | +5.03% | 230,400 | 170億7606万 | -4.47% | 221.85 | 12.35 |
| 08/20 | 1,673 | 1,719 | 1,670 | 1,670 | -0.71% | 68,900 | 162億5828万 | -9.68% | 211.23 | 11.76 |
| 08/19 | 1,715 | 1,738 | 1,682 | 1,682 | -0.47% | 70,100 | 163億7511万 | -9.91% | 212.75 | 11.84 |
| 08/18 | 1,720 | 1,733 | 1,690 | 1,690 | -1.86% | 61,600 | 164億5299万 | -10.15% | 213.76 | 11.9 |
| 08/15 | 1,646 | 1,740 | 1,642 | 1,722 | +3.55% | 131,000 | 167億6453万 | -9.18% | 217.81 | 12.12 |
| 08/14 | 1,622 | 1,746 | 1,622 | 1,663 | +3.1% | 162,100 | 161億9013万 | -12.89% | 210.34 | 11.71 |
| 08/13 | 1,604 | 1,640 | 1,600 | 1,613 | -1.53% | 89,900 | 157億336万 | -16.29% | 204.02 | 11.35 |
| 08/12 | 1,657 | 1,726 | 1,630 | 1,638 | -3.48% | 167,300 | 159億4674万 | -16.04% | 207.18 | 11.53 |
| 08/11 | 1,671 | 1,725 | 1,633 | 1,697 | +5.86% | 194,300 | 165億2114万 | -14.03% | 214.64 | 11.95 |
| 08/08 | 1,640 | 1,650 | 1,555 | 1,603 | -6.53% | 235,200 | 156億600万 | -19.69% | 202.75 | 11.28 |
| 08/07 | 1,727 | 1,757 | 1,659 | 1,715 | +0.29% | 117,400 | 166億9638万 | -15.06% | 216.92 | 12.07 |
| 08/06 | 1,850 | 1,862 | 1,680 | 1,710 | -8.75% | 303,000 | 166億4770万 | -16.14% | 216.29 | 12.04 |
| 08/05 | 1,888 | 1,937 | 1,870 | 1,874 | -1.42% | 131,600 | 182億4432万 | -8.98% | 237.03 | 13.19 |
