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 | 2,997 | 2,997 | 2,932 | 2,951 | -1.07% | 16,800 | 849億8880万 | -0.74% | 34.52 | 1.04 |
| 12/29 | 3,010 | 3,010 | 2,950 | 2,983 | -0.4% | 19,200 | 859億1040万 | +0.3% | 34.9 | 1.05 |
| 12/26 | 2,999 | 3,020 | 2,980 | 2,995 | +0.54% | 24,300 | 862億5600万 | +0.67% | 35.04 | 1.06 |
| 12/25 | 3,005 | 3,005 | 2,971 | 2,979 | -0.47% | 21,200 | 857億9520万 | +0.07% | 34.85 | 1.05 |
| 12/24 | 3,040 | 3,040 | 2,980 | 2,993 | -0.17% | 33,600 | 861億9840万 | +0.44% | 35.02 | 1.06 |
| 12/22 | 3,010 | 3,010 | 2,976 | 2,998 | +1.22% | 20,000 | 863億4240万 | +0.54% | 35.07 | 1.06 |
| 12/19 | 2,999 | 2,999 | 2,955 | 2,962 | +0.44% | 38,100 | 853億560万 | -0.84% | 34.65 | 1.04 |
| 12/18 | 2,900 | 2,953 | 2,882 | 2,949 | +3.73% | 42,100 | 849億3120万 | -1.5% | 34.5 | 1.04 |
| 12/17 | 2,854 | 2,867 | 2,832 | 2,843 | +0.11% | 46,500 | 818億7840万 | -5.23% | 33.26 | 1 |
| 12/16 | 2,849 | 2,870 | 2,831 | 2,840 | -3.7% | 74,900 | 817億9200万 | -5.71% | 33.23 | 1 |
| 12/15 | 2,930 | 2,977 | 2,930 | 2,949 | +0.03% | 16,400 | 849億3120万 | -2.51% | 34.5 | 1.04 |
| 12/12 | 2,930 | 2,980 | 2,930 | 2,948 | -1.73% | 81,300 | 849億240万 | -2.83% | 34.49 | 1.04 |
| 12/11 | 3,030 | 3,040 | 2,992 | 3,000 | -1.8% | 25,800 | 864億 | -1.41% | 35.1 | 1.06 |
| 12/10 | 3,085 | 3,085 | 3,045 | 3,055 | +0.16% | 32,600 | 879億8400万 | +0.13% | 35.74 | 1.08 |
| 12/09 | 3,060 | 3,085 | 3,045 | 3,050 | -0.49% | 22,400 | 878億4000万 | -0.16% | 35.68 | 1.08 |
| 12/08 | 3,100 | 3,100 | 3,045 | 3,065 | +0.16% | 43,000 | 882億7200万 | +0.2% | 35.86 | 1.08 |
| 12/05 | 3,025 | 3,075 | 3,020 | 3,060 | +2.31% | 39,200 | 881億2800万 | +0.1% | 35.8 | 1.08 |
| 12/04 | 2,999 | 3,025 | 2,965 | 2,991 | -0.03% | 22,900 | 861億4080万 | -2.03% | 34.99 | 1.06 |
| 12/03 | 3,000 | 3,005 | 2,988 | 2,992 | +0.03% | 29,600 | 861億6960万 | -1.97% | 35 | 1.06 |
| 12/02 | 2,990 | 3,000 | 2,962 | 2,991 | +0.3% | 26,800 | 861億4080万 | -1.97% | 34.99 | 1.06 |
| 12/01 | 2,959 | 2,995 | 2,959 | 2,982 | +1.02% | 28,000 | 858億8160万 | -2.2% | 34.89 | 1.05 |
| 11/28 | 2,938 | 2,953 | 2,925 | 2,952 | +1.23% | 12,500 | 850億1760万 | -3.12% | 34.54 | 1.04 |
| 11/27 | 2,969 | 2,969 | 2,916 | 2,916 | -0.82% | 28,900 | 839億8080万 | -4.27% | 34.11 | 1.03 |
| 11/26 | 2,932 | 2,955 | 2,932 | 2,940 | -0.1% | 18,500 | 846億7200万 | -3.38% | 34.4 | 1.04 |
| 11/25 | 2,996 | 3,000 | 2,911 | 2,943 | -1.31% | 56,900 | 847億5840万 | -3.19% | 34.43 | 1.04 |
| 11/21 | 2,993 | 3,010 | 2,937 | 2,982 | -0.4% | 41,900 | 858億8160万 | -1.68% | 34.89 | 1.05 |
| 11/20 | 3,050 | 3,065 | 2,954 | 2,994 | -1.67% | 61,800 | 862億2720万 | -1.06% | 35.03 | 1.06 |
| 11/19 | 3,040 | 3,065 | 3,040 | 3,045 | -0.16% | 16,200 | 876億9600万 | +0.83% | 35.62 | 1.07 |
| 11/18 | 2,990 | 3,060 | 2,990 | 3,050 | -0.16% | 44,100 | 878億4000万 | +1.26% | 35.68 | 1.08 |
| 11/17 | 3,125 | 3,125 | 3,050 | 3,055 | -2.4% | 18,500 | 879億8400万 | +1.6% | 35.74 | 1.08 |
| 11/14 | 3,170 | 3,170 | 3,105 | 3,130 | 0% | 24,100 | 901億4400万 | +4.19% | 36.62 | 1.1 |
| 11/13 | 3,095 | 3,140 | 3,070 | 3,130 | +1.13% | 17,800 | 901億4400万 | +4.37% | 36.62 | 1.1 |
| 11/12 | 3,135 | 3,170 | 3,090 | 3,095 | -1.75% | 28,400 | 891億3600万 | +3.34% | 36.21 | 1.09 |
| 11/11 | 3,125 | 3,160 | 3,115 | 3,150 | 0% | 22,400 | 907億2000万 | +5.18% | 36.85 | 1.11 |
| 11/10 | 3,180 | 3,180 | 3,130 | 3,150 | -1.1% | 14,900 | 907億2000万 | +5.39% | 36.85 | 1.11 |
| 11/07 | 3,180 | 3,195 | 3,165 | 3,185 | +0.31% | 14,100 | 917億2800万 | +6.84% | 37.26 | 1.12 |
| 11/06 | 3,180 | 3,200 | 3,150 | 3,175 | -0.31% | 66,000 | 914億4000万 | +6.65% | 37.14 | 1.12 |
| 11/05 | 3,150 | 3,210 | 3,145 | 3,185 | +0.47% | 58,700 | 917億2800万 | +7.17% | 37.26 | 1.12 |
| 11/04 | 3,150 | 3,220 | 3,145 | 3,170 | +0.79% | 88,500 | 912億9600万 | +6.91% | 37.09 | 1.12 |
| 10/31 | 3,000 | 3,160 | 2,962 | 3,145 | +4.49% | 120,100 | 905億7600万 | +6.29% | 36.79 | 1.11 |
| 10/30 | 2,980 | 3,010 | 2,963 | 3,010 | +1.35% | 42,400 | 866億8800万 | +1.79% | 35.21 | 1.06 |
| 10/29 | 2,943 | 2,971 | 2,930 | 2,970 | +0.61% | 27,400 | 855億3600万 | +0.3% | 34.75 | 1.05 |
| 10/28 | 2,982 | 2,989 | 2,940 | 2,952 | -1.01% | 19,400 | 850億1760万 | -0.47% | 34.54 | 1.04 |
| 10/27 | 2,972 | 2,991 | 2,953 | 2,982 | +1.12% | 20,200 | 858億8160万 | +0.27% | 34.89 | 1.05 |
| 10/24 | 2,950 | 2,973 | 2,908 | 2,949 | +1.38% | 36,200 | 849億3120万 | -1.04% | 34.5 | 1.04 |
| 10/23 | 2,926 | 2,972 | 2,900 | 2,909 | -0.58% | 31,600 | 837億7920万 | -2.51% | 34.03 | 1.03 |
| 10/22 | 2,855 | 2,945 | 2,855 | 2,926 | +2.96% | 34,000 | 842億6880万 | -2.11% | 34.23 | 1.03 |
| 10/21 | 2,870 | 2,907 | 2,836 | 2,842 | -1.25% | 27,500 | 818億4960万 | -5.01% | 33.25 | 1 |
| 10/20 | 2,802 | 2,880 | 2,802 | 2,878 | +4.24% | 24,500 | 828億8640万 | -3.97% | 33.67 | 1.02 |
| 10/17 | 2,801 | 2,815 | 2,755 | 2,761 | -1.46% | 44,100 | 795億1680万 | -8.03% | 32.3 | 0.97 |
| 10/16 | 2,800 | 2,848 | 2,787 | 2,802 | -2.06% | 69,800 | 806億9760万 | -7% | 32.78 | 0.99 |
| 10/15 | 2,840 | 2,878 | 2,831 | 2,861 | +0.7% | 23,200 | 823億9680万 | -5.33% | 33.47 | 1.01 |
| 10/14 | 2,877 | 2,877 | 2,831 | 2,841 | -2.94% | 65,700 | 818億2080万 | -6.27% | 33.24 | 1 |
| 10/10 | 2,930 | 2,945 | 2,918 | 2,927 | -1.35% | 31,700 | 842億9760万 | -3.78% | 34.24 | 1.03 |
| 10/09 | 3,015 | 3,025 | 2,966 | 2,967 | -1.59% | 30,500 | 854億4960万 | -2.88% | 34.71 | 1.05 |
| 10/08 | 3,020 | 3,030 | 2,980 | 3,015 | -0.82% | 60,300 | 868億3200万 | -1.73% | 35.27 | 1.06 |
| 10/07 | 3,080 | 3,080 | 3,030 | 3,040 | -1.46% | 32,200 | 875億5200万 | -1.39% | 35.57 | 1.07 |
| 10/06 | 3,095 | 3,095 | 3,050 | 3,085 | +3.04% | 35,300 | 888億4800万 | -0.36% | 36.09 | 1.09 |
| 10/03 | 2,963 | 3,000 | 2,963 | 2,994 | +1.01% | 18,800 | 862億2720万 | -3.76% | 35.03 | 1.06 |
| 10/02 | 3,035 | 3,070 | 2,961 | 2,964 | -3.92% | 61,500 | 853億6320万 | -5.12% | 34.68 | 1.05 |
| 10/01 | 3,040 | 3,100 | 3,020 | 3,085 | +1.48% | 56,400 | 888億4800万 | -1.72% | 36.09 | 1.09 |
| 09/30 | 3,035 | 3,045 | 2,985 | 3,040 | +0.66% | 44,600 | 875億5200万 | -3.46% | 35.57 | 1.07 |
| 09/29 | 3,040 | 3,040 | 2,998 | 3,020 | 0% | 33,400 | 869億7600万 | -4.4% | 35.33 | 1.07 |
| 09/26 | 3,055 | 3,070 | 3,000 | 3,020 | -2.11% | 53,600 | 869億7600万 | -4.76% | 35.33 | 1.07 |
| 09/25 | 3,130 | 3,130 | 3,075 | 3,085 | -0.48% | 39,500 | 888億4800万 | -3.02% | 36.09 | 1.09 |
| 09/24 | 3,100 | 3,120 | 3,065 | 3,100 | +0.16% | 50,900 | 892億8000万 | -2.67% | 36.27 | 1.09 |
| 09/22 | 3,170 | 3,170 | 3,075 | 3,095 | -2.37% | 56,700 | 891億3600万 | -2.92% | 36.21 | 1.09 |
| 09/19 | 3,170 | 3,175 | 3,130 | 3,170 | +1.44% | 57,100 | 912億9600万 | -0.6% | 37.09 | 1.12 |
| 09/18 | 3,070 | 3,145 | 3,070 | 3,125 | +2.29% | 51,200 | 900億 | -1.88% | 36.56 | 1.1 |
| 09/17 | 3,040 | 3,070 | 3,015 | 3,055 | +0.99% | 33,500 | 879億8400万 | -3.99% | 35.74 | 1.08 |
| 09/16 | 3,020 | 3,035 | 3,005 | 3,025 | +0.67% | 30,300 | 871億2000万 | -4.9% | 35.39 | 1.07 |
| 09/12 | 2,966 | 3,015 | 2,966 | 3,005 | +1.52% | 56,800 | 865億4400万 | -5.5% | 35.16 | 1.06 |
| 09/11 | 2,996 | 3,000 | 2,958 | 2,960 | -1.33% | 77,300 | 852億4800万 | -6.83% | 34.63 | 1.04 |
| 09/10 | 3,015 | 3,055 | 2,979 | 3,000 | -1.15% | 69,500 | 864億 | -5.63% | 35.1 | 1.06 |
| 09/09 | 3,045 | 3,070 | 3,020 | 3,035 | -0.16% | 24,000 | 874億800万 | -4.5% | 35.51 | 1.07 |
| 09/08 | 3,085 | 3,090 | 3,025 | 3,040 | -0.98% | 36,500 | 875億5200万 | -4.28% | 35.57 | 1.07 |
| 09/05 | 3,130 | 3,145 | 3,045 | 3,070 | -1.92% | 55,000 | 884億1600万 | -3.31% | 35.92 | 1.08 |
| 09/04 | 3,240 | 3,240 | 3,120 | 3,130 | -3.4% | 48,000 | 901億4400万 | -1.36% | 36.62 | 1.1 |
| 09/03 | 3,250 | 3,300 | 3,210 | 3,240 | -1.97% | 45,700 | 933億1200万 | +2.18% | 37.9 | 1.14 |
| 09/02 | 3,400 | 3,480 | 3,260 | 3,305 | -2.36% | 80,500 | 951億8400万 | +4.32% | 38.67 | 1.17 |
| 09/01 | 3,375 | 3,395 | 3,350 | 3,385 | +0.3% | 34,900 | 974億8800万 | +7.05% | 39.6 | 1.19 |
| 08/29 | 3,445 | 3,445 | 3,340 | 3,375 | -2.17% | 42,700 | 972億 | +7.11% | 39.48 | 1.19 |
| 08/28 | 3,335 | 3,480 | 3,330 | 3,450 | +3.6% | 62,000 | 993億6000万 | +9.87% | 40.36 | 1.22 |
| 08/27 | 3,305 | 3,350 | 3,305 | 3,330 | 0% | 19,100 | 959億400万 | +6.66% | 38.96 | 1.17 |
| 08/26 | 3,345 | 3,350 | 3,325 | 3,330 | +0.15% | 25,600 | 959億400万 | +7.07% | 38.96 | 1.17 |
| 08/25 | 3,330 | 3,345 | 3,300 | 3,325 | +0.76% | 25,400 | 957億6000万 | +7.36% | 38.9 | 1.17 |
| 08/22 | 3,310 | 3,310 | 3,280 | 3,300 | -0.3% | 26,500 | 950億4000万 | +7.04% | 38.61 | 1.16 |
| 08/21 | 3,280 | 3,320 | 3,275 | 3,310 | +1.22% | 47,400 | 953億2800万 | +7.78% | 38.72 | 1.17 |
| 08/20 | 3,215 | 3,280 | 3,200 | 3,270 | +2.03% | 49,200 | 941億7600万 | +6.9% | 38.26 | 1.15 |
| 08/19 | 3,180 | 3,215 | 3,180 | 3,205 | +1.58% | 34,900 | 923億400万 | +5.05% | 37.5 | 1.13 |
| 08/18 | 3,120 | 3,160 | 3,120 | 3,155 | +1.12% | 16,300 | 908億6400万 | +3.54% | 36.91 | 1.11 |
| 08/15 | 3,085 | 3,135 | 3,080 | 3,120 | +0.97% | 19,900 | 898億5600万 | +2.46% | 36.5 | 1.1 |
| 08/14 | 3,050 | 3,090 | 3,040 | 3,090 | +1.31% | 14,800 | 889億9200万 | +1.48% | 36.15 | 1.09 |
| 08/13 | 3,015 | 3,050 | 3,010 | 3,050 | +0.66% | 14,900 | 878億4000万 | +0.1% | 35.68 | 1.08 |
| 08/12 | 3,015 | 3,060 | 2,998 | 3,030 | +1% | 16,400 | 872億6400万 | -0.66% | 35.45 | 1.07 |
| 08/11 | 2,974 | 3,010 | 2,960 | 3,000 | +2.42% | 15,700 | 864億 | -1.77% | 35.1 | 1.06 |
| 08/08 | 2,955 | 2,978 | 2,923 | 2,929 | -2.07% | 26,200 | 843億5520万 | -4.31% | 34.27 | 1.03 |
| 08/07 | 2,972 | 3,000 | 2,958 | 2,991 | +0.3% | 30,000 | 861億4080万 | -2.57% | 34.99 | 1.06 |
| 08/06 | 3,005 | 3,005 | 2,970 | 2,982 | -0.6% | 25,300 | 858億8160万 | -3.06% | 34.89 | 1.05 |
| 08/05 | 3,000 | 3,025 | 2,991 | 3,000 | 0% | 28,300 | 864億 | -2.76% | 35.1 | 1.06 |
