株価チャート
2014/06/17～2014/11/10
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 |
| 11/10 | 1,398 | 1,405 | 1,390 | 1,397 | -0.85% | 1,118,000 | 7271億4867万 | +10.52% | 13.16 | 1.35 |
| 11/07 | 1,410 | 1,418 | 1,403 | 1,409 | +0.71% | 1,224,000 | 7333億9476万 | +12.18% | 13.28 | 1.36 |
| 11/06 | 1,415 | 1,423 | 1,392 | 1,399 | -0.71% | 2,151,000 | 7281億8969万 | +11.92% | 13.18 | 1.35 |
| 11/05 | 1,409 | 1,409 | 1,378 | 1,409 | -0.35% | 2,411,000 | 7333億9476万 | +13.26% | 13.28 | 1.36 |
| 11/04 | 1,418 | 1,431 | 1,400 | 1,414 | +4.51% | 4,042,000 | 7359億9730万 | +14.22% | 13.32 | 1.37 |
| 10/31 | 1,310 | 1,357 | 1,307 | 1,353 | +4.16% | 5,234,000 | 7042億4635万 | +9.91% | 12.75 | 1.31 |
| 10/30 | 1,259 | 1,325 | 1,251 | 1,299 | +4.25% | 8,024,000 | 6761億3896万 | +5.87% | 12.24 | 1.26 |
| 10/29 | 1,235 | 1,250 | 1,224 | 1,246 | +1.3% | 2,204,000 | 6485億5207万 | +1.8% | 11.74 | 1.21 |
| 10/28 | 1,250 | 1,257 | 1,228 | 1,230 | -1.68% | 1,665,000 | 6402億2396万 | +0.49% | 11.59 | 1.19 |
| 10/27 | 1,242 | 1,253 | 1,232 | 1,251 | +1.62% | 1,161,000 | 6511億5461万 | +2.21% | 11.79 | 1.21 |
| 10/24 | 1,237 | 1,237 | 1,223 | 1,231 | +0.57% | 834,000 | 6407億4446万 | +0.65% | 11.6 | 1.19 |
| 10/23 | 1,223 | 1,232 | 1,211 | 1,224 | -0.73% | 1,362,000 | 6371億91万 | +0.08% | 11.53 | 1.18 |
| 10/22 | 1,225 | 1,233 | 1,213 | 1,233 | +3.18% | 1,366,000 | 6417億8548万 | +0.74% | 11.62 | 1.19 |
| 10/21 | 1,226 | 1,228 | 1,191 | 1,195 | -2.37% | 1,717,000 | 6220億620万 | -2.37% | 11.26 | 1.16 |
| 10/20 | 1,192 | 1,224 | 1,192 | 1,224 | +5.7% | 2,176,000 | 6371億91万 | -0.16% | 11.53 | 1.18 |
| 10/17 | 1,179 | 1,187 | 1,156 | 1,158 | -0.94% | 2,167,000 | 6027億4743万 | -5.62% | 10.91 | 1.12 |
| 10/16 | 1,157 | 1,175 | 1,155 | 1,169 | -1.52% | 1,945,000 | 6084億7301万 | -4.96% | 11.02 | 1.13 |
| 10/15 | 1,174 | 1,191 | 1,172 | 1,187 | +1.19% | 1,477,000 | 6178億4214万 | -3.73% | 11.19 | 1.15 |
| 10/14 | 1,195 | 1,201 | 1,171 | 1,173 | -3.85% | 2,409,000 | 6105億5504万 | -5.1% | 11.05 | 1.13 |
| 10/10 | 1,223 | 1,230 | 1,218 | 1,220 | -1.29% | 2,042,000 | 6350億1888万 | -1.53% | 11.5 | 1.18 |
| 10/09 | 1,244 | 1,254 | 1,234 | 1,236 | -0.16% | 2,227,000 | 6433億4700万 | -0.4% | 11.65 | 1.2 |
| 10/08 | 1,232 | 1,253 | 1,229 | 1,238 | -0.56% | 2,203,000 | 6443億8801万 | -0.32% | 11.67 | 1.2 |
| 10/07 | 1,252 | 1,260 | 1,241 | 1,245 | +0.08% | 1,141,000 | 6480億3156万 | +0.24% | 11.73 | 1.2 |
| 10/06 | 1,233 | 1,256 | 1,229 | 1,244 | +2.3% | 1,753,000 | 6475億1106万 | +0.24% | 11.72 | 1.2 |
| 10/03 | 1,197 | 1,224 | 1,194 | 1,216 | +0.75% | 1,911,000 | 6329億3685万 | -2.01% | 11.46 | 1.18 |
| 10/02 | 1,234 | 1,239 | 1,205 | 1,207 | -3.21% | 2,051,000 | 6282億5229万 | -2.82% | 11.37 | 1.17 |
| 10/01 | 1,247 | 1,262 | 1,245 | 1,247 | -0.87% | 1,818,000 | 6490億7258万 | +0.32% | 11.75 | 1.21 |
| 09/30 | 1,263 | 1,264 | 1,243 | 1,258 | 0% | 1,619,000 | 6698億9416万 | +1.21% | 12.1 | 1.24 |
| 09/29 | 1,250 | 1,259 | 1,245 | 1,258 | +1.37% | 1,053,000 | 6698億9416万 | +1.29% | 12.1 | 1.24 |
| 09/26 | 1,229 | 1,243 | 1,225 | 1,241 | -0.72% | 1,370,000 | 6608億4154万 | 0% | 11.94 | 1.23 |
| 09/25 | 1,232 | 1,250 | 1,231 | 1,250 | +1.79% | 1,909,000 | 6656億3410万 | +0.81% | 12.02 | 1.23 |
| 09/24 | 1,221 | 1,237 | 1,221 | 1,228 | 0% | 1,705,000 | 6539億1894万 | -0.97% | 11.81 | 1.21 |
| 09/22 | 1,233 | 1,238 | 1,221 | 1,228 | -0.24% | 1,536,000 | 6539億1894万 | -0.89% | 11.81 | 1.21 |
| 09/19 | 1,240 | 1,242 | 1,225 | 1,231 | -0.32% | 1,963,000 | 6555億1646万 | -0.57% | 11.84 | 1.22 |
| 09/18 | 1,240 | 1,245 | 1,225 | 1,235 | +0.08% | 1,961,000 | 6576億4649万 | -0.16% | 11.88 | 1.22 |
| 09/17 | 1,241 | 1,241 | 1,232 | 1,234 | -0.24% | 1,062,000 | 6571億1398万 | -0.08% | 11.87 | 1.22 |
| 09/16 | 1,243 | 1,243 | 1,234 | 1,237 | -0.32% | 1,093,000 | 6587億1151万 | +0.24% | 11.9 | 1.22 |
| 09/12 | 1,249 | 1,252 | 1,236 | 1,241 | -0.72% | 1,824,000 | 6608億4154万 | +0.73% | 11.94 | 1.23 |
| 09/11 | 1,259 | 1,259 | 1,240 | 1,250 | -0.08% | 1,122,000 | 6656億3410万 | +1.71% | 12.02 | 1.23 |
| 09/10 | 1,235 | 1,253 | 1,231 | 1,251 | +1.3% | 884,000 | 6661億6661万 | +2.04% | 12.03 | 1.24 |
| 09/09 | 1,251 | 1,255 | 1,234 | 1,235 | -0.64% | 897,000 | 6576億4649万 | +0.82% | 11.88 | 1.22 |
| 09/08 | 1,250 | 1,250 | 1,236 | 1,243 | 0% | 1,029,000 | 6619億655万 | +1.55% | 11.96 | 1.23 |
| 09/05 | 1,251 | 1,258 | 1,239 | 1,243 | -0.64% | 937,000 | 6619億655万 | +1.64% | 11.96 | 1.23 |
| 09/04 | 1,267 | 1,267 | 1,248 | 1,251 | -1.42% | 950,000 | 6661億6661万 | +2.29% | 12.03 | 1.24 |
| 09/03 | 1,277 | 1,280 | 1,263 | 1,269 | +0.24% | 1,271,000 | 6757億5174万 | +3.76% | 12.21 | 1.25 |
| 09/02 | 1,247 | 1,266 | 1,238 | 1,266 | +1.77% | 1,366,000 | 6741億5422万 | +3.6% | 12.18 | 1.25 |
| 09/01 | 1,233 | 1,245 | 1,228 | 1,244 | +1.14% | 936,000 | 6624億3906万 | +1.97% | 11.97 | 1.23 |
| 08/29 | 1,227 | 1,240 | 1,224 | 1,230 | -0.32% | 1,521,000 | 6549億8396万 | +0.99% | 11.83 | 1.21 |
| 08/28 | 1,235 | 1,246 | 1,232 | 1,234 | -1.04% | 849,000 | 6571億1398万 | +1.4% | 11.87 | 1.22 |
| 08/27 | 1,240 | 1,253 | 1,234 | 1,247 | +0.89% | 1,101,000 | 6640億3658万 | +2.55% | 11.99 | 1.23 |
| 08/26 | 1,243 | 1,248 | 1,236 | 1,236 | -0.56% | 536,000 | 6581億7900万 | +1.73% | 11.89 | 1.22 |
| 08/25 | 1,232 | 1,248 | 1,232 | 1,243 | +1.14% | 718,000 | 6619億655万 | +2.39% | 11.96 | 1.23 |
| 08/22 | 1,235 | 1,239 | 1,225 | 1,229 | -0.24% | 855,000 | 6544億5145万 | +1.32% | 11.82 | 1.21 |
| 08/21 | 1,227 | 1,233 | 1,221 | 1,232 | +0.57% | 782,000 | 6560億4897万 | +1.65% | 11.85 | 1.22 |
| 08/20 | 1,226 | 1,233 | 1,222 | 1,225 | -0.57% | 676,000 | 6523億2142万 | +1.07% | 11.78 | 1.21 |
| 08/19 | 1,224 | 1,235 | 1,221 | 1,232 | +1.32% | 1,359,000 | 6560億4897万 | +1.73% | 11.85 | 1.22 |
| 08/18 | 1,215 | 1,235 | 1,212 | 1,216 | +1.16% | 1,645,000 | 6475億2885万 | +0.5% | 11.7 | 1.2 |
| 08/15 | 1,207 | 1,211 | 1,201 | 1,202 | -0.33% | 812,000 | 6400億7375万 | -0.66% | 11.56 | 1.19 |
| 08/14 | 1,198 | 1,207 | 1,194 | 1,206 | +1.34% | 685,000 | 6422億378万 | -0.33% | 11.6 | 1.19 |
| 08/13 | 1,186 | 1,195 | 1,179 | 1,190 | -0.67% | 797,000 | 6336億8366万 | -1.73% | 11.45 | 1.17 |
| 08/12 | 1,190 | 1,201 | 1,190 | 1,198 | +0.76% | 960,000 | 6379億4372万 | -1.16% | 11.52 | 1.18 |
| 08/11 | 1,181 | 1,191 | 1,170 | 1,189 | +2.15% | 968,000 | 6331億5116万 | -2.06% | 11.44 | 1.17 |
| 08/08 | 1,179 | 1,185 | 1,161 | 1,164 | -1.44% | 1,389,000 | 6198億3847万 | -4.2% | 11.2 | 1.15 |
| 08/07 | 1,196 | 1,196 | 1,163 | 1,181 | -2.24% | 2,432,000 | 6288億9110万 | -2.96% | 11.36 | 1.17 |
| 08/06 | 1,218 | 1,220 | 1,207 | 1,208 | -1.06% | 812,000 | 6432億6880万 | -0.74% | 11.62 | 1.19 |
| 08/05 | 1,231 | 1,240 | 1,221 | 1,221 | -0.81% | 841,000 | 6501億9139万 | +0.33% | 11.74 | 1.21 |
| 08/04 | 1,233 | 1,240 | 1,228 | 1,231 | -0.24% | 1,231,000 | 6555億1646万 | +1.32% | 11.84 | 1.22 |
| 08/01 | 1,230 | 1,241 | 1,227 | 1,234 | -0.64% | 1,399,000 | 6571億1398万 | +1.82% | 11.87 | 1.22 |
| 07/31 | 1,255 | 1,260 | 1,240 | 1,242 | -0.48% | 1,617,000 | 6613億7404万 | +2.73% | 11.95 | 1.23 |
| 07/30 | 1,209 | 1,251 | 1,199 | 1,248 | +3.48% | 3,106,000 | 6645億6909万 | +3.48% | 12 | 1.23 |
| 07/29 | 1,196 | 1,210 | 1,194 | 1,206 | +0.17% | 1,123,000 | 6422億378万 | +0.17% | 11.6 | 1.19 |
| 07/28 | 1,203 | 1,214 | 1,198 | 1,204 | -1.07% | 1,620,000 | 6411億3877万 | +0.08% | 11.58 | 1.19 |
| 07/25 | 1,214 | 1,219 | 1,183 | 1,217 | +0.83% | 1,929,000 | 6480億6136万 | +1.33% | 11.71 | 1.2 |
| 07/24 | 1,212 | 1,214 | 1,203 | 1,207 | -0.98% | 1,014,000 | 6427億3629万 | +0.58% | 11.61 | 1.19 |
| 07/23 | 1,215 | 1,223 | 1,210 | 1,219 | +1.16% | 1,142,000 | 6491億2638万 | +1.84% | 11.73 | 1.2 |
| 07/22 | 1,222 | 1,222 | 1,201 | 1,205 | -0.74% | 1,817,000 | 6416億7127万 | +0.92% | 11.59 | 1.19 |
| 07/18 | 1,203 | 1,214 | 1,198 | 1,214 | +0.17% | 1,793,000 | 6464億6384万 | +1.85% | 11.68 | 1.2 |
| 07/17 | 1,216 | 1,220 | 1,207 | 1,212 | -0.49% | 1,262,000 | 6453億9882万 | +1.93% | 11.66 | 1.2 |
| 07/16 | 1,232 | 1,232 | 1,216 | 1,218 | -0.25% | 1,414,000 | 6485億9387万 | +2.7% | 11.72 | 1.2 |
| 07/15 | 1,210 | 1,227 | 1,204 | 1,221 | +1.41% | 2,021,000 | 6501億9139万 | +3.13% | 11.74 | 1.21 |
| 07/14 | 1,203 | 1,205 | 1,185 | 1,204 | +0.17% | 1,936,000 | 6411億3877万 | +2.03% | 11.58 | 1.19 |
| 07/11 | 1,214 | 1,214 | 1,190 | 1,202 | -1.23% | 2,304,000 | 6400億7375万 | +2.12% | 11.56 | 1.19 |
| 07/10 | 1,223 | 1,225 | 1,214 | 1,217 | +0.33% | 2,379,000 | 6480億6136万 | +3.57% | 11.71 | 1.2 |
| 07/09 | 1,219 | 1,223 | 1,208 | 1,213 | -0.9% | 1,173,000 | 6459億3133万 | +3.5% | 11.67 | 1.2 |
| 07/08 | 1,235 | 1,235 | 1,214 | 1,224 | -1.13% | 1,951,000 | 6517億8891万 | +4.79% | 11.77 | 1.21 |
| 07/07 | 1,229 | 1,255 | 1,229 | 1,238 | +1.98% | 2,105,000 | 6592億4401万 | +6.27% | 11.91 | 1.22 |
| 07/04 | 1,224 | 1,224 | 1,208 | 1,214 | -0.08% | 1,602,000 | 6464億6384万 | +4.57% | 11.68 | 1.2 |
| 07/03 | 1,216 | 1,220 | 1,209 | 1,215 | +2.02% | 2,858,000 | 6469億9635万 | +5.01% | 11.69 | 1.2 |
| 07/02 | 1,216 | 1,223 | 1,186 | 1,191 | -1% | 1,504,000 | 6342億1617万 | +3.3% | 11.46 | 1.18 |
| 07/01 | 1,175 | 1,205 | 1,166 | 1,203 | +2.56% | 2,341,000 | 6406億626万 | +4.61% | 11.57 | 1.19 |
| 06/30 | 1,168 | 1,173 | 1,145 | 1,173 | +0.43% | 2,222,000 | 6246億3104万 | +2.36% | 11.27 | 1.16 |
| 06/27 | 1,180 | 1,183 | 1,156 | 1,168 | +0.6% | 1,863,000 | 6219億6850万 | +2.1% | 11.23 | 1.15 |
| 06/26 | 1,177 | 1,177 | 1,157 | 1,161 | -0.34% | 887,000 | 6182億4095万 | +1.75% | 11.16 | 1.15 |
| 06/25 | 1,178 | 1,181 | 1,164 | 1,165 | -1.52% | 1,238,000 | 6203億7098万 | +2.37% | 11.2 | 1.15 |
| 06/24 | 1,188 | 1,188 | 1,171 | 1,183 | +0.51% | 1,307,000 | 6299億5611万 | +4.23% | 11.37 | 1.17 |
| 06/23 | 1,177 | 1,178 | 1,167 | 1,177 | +0.26% | 888,000 | 6267億6107万 | +4.16% | 11.31 | 1.16 |
| 06/20 | 1,174 | 1,179 | 1,159 | 1,174 | 0% | 1,779,000 | 6251億6355万 | +4.26% | 11.28 | 1.16 |
| 06/19 | 1,141 | 1,174 | 1,138 | 1,174 | +2.62% | 1,415,000 | 6251億6355万 | +4.54% | 11.28 | 1.16 |
| 06/18 | 1,145 | 1,148 | 1,136 | 1,144 | -0.26% | 960,000 | 6091億8833万 | +2.05% | 11 | 1.13 |
| 06/17 | 1,137 | 1,154 | 1,137 | 1,147 | +0.97% | 1,008,000 | 6107億8585万 | +2.5% | 11.02 | 1.13 |
