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 | 2,951 | 2,989 | 2,910 | 2,921 | -1.62% | 68,500 | 279億1453万 | -8.52% | - | 7.53 |
| 12/29 | 2,962 | 3,030 | 2,929 | 2,969 | -0.07% | 101,400 | 283億7324万 | -7.65% | - | 7.66 |
| 12/26 | 2,817 | 2,985 | 2,815 | 2,971 | +5.5% | 108,700 | 283億9236万 | -8.13% | - | 7.66 |
| 12/25 | 2,861 | 2,890 | 2,788 | 2,816 | -3.26% | 241,100 | 269億1110万 | -13.27% | - | 7.26 |
| 12/24 | 2,967 | 3,000 | 2,860 | 2,911 | -2.93% | 285,700 | 278億1897万 | -10.71% | - | 7.51 |
| 12/22 | 3,085 | 3,085 | 2,981 | 2,999 | -2.94% | 84,700 | 286億5994万 | -8.12% | - | 7.73 |
| 12/19 | 3,050 | 3,105 | 3,030 | 3,090 | +0.49% | 68,700 | 295億2958万 | -5.39% | - | 7.97 |
| 12/18 | 3,045 | 3,130 | 3,015 | 3,075 | +2.16% | 123,600 | 293億8623万 | -5.73% | - | 7.93 |
| 12/17 | 2,995 | 3,065 | 2,954 | 3,010 | 0% | 90,700 | 287億6506万 | -7.7% | - | 7.76 |
| 12/16 | 3,055 | 3,090 | 2,990 | 3,010 | -1.79% | 71,400 | 287億6506万 | -7.73% | - | 7.76 |
| 12/15 | 3,155 | 3,155 | 3,055 | 3,065 | -2.23% | 72,400 | 292億9067万 | -6.07% | - | 7.9 |
| 12/12 | 3,225 | 3,225 | 3,115 | 3,135 | -2.34% | 88,400 | 299億5962万 | -3.89% | - | 8.09 |
| 12/11 | 3,200 | 3,225 | 3,125 | 3,210 | +0.94% | 41,000 | 306億7636万 | -1.41% | - | 8.28 |
| 12/10 | 3,200 | 3,340 | 3,160 | 3,180 | -2.15% | 101,200 | 303億8967万 | -2.12% | - | 8.2 |
| 12/09 | 3,340 | 3,365 | 3,240 | 3,250 | -2.55% | 58,300 | 310億5862万 | +0.15% | - | 8.38 |
| 12/08 | 3,385 | 3,405 | 3,320 | 3,335 | -2.34% | 89,800 | 318億7092万 | +3.03% | - | 8.6 |
| 12/05 | 3,360 | 3,440 | 3,320 | 3,415 | +2.4% | 70,400 | 326億3544万 | +5.89% | - | 8.81 |
| 12/04 | 3,340 | 3,365 | 3,250 | 3,335 | -0.15% | 104,800 | 318億7092万 | +3.8% | - | 8.6 |
| 12/03 | 3,365 | 3,420 | 3,335 | 3,340 | -2.2% | 137,800 | 319億1871万 | +4.28% | - | 8.61 |
| 12/02 | 3,470 | 3,485 | 3,385 | 3,415 | -2.43% | 72,000 | 326億3544万 | +6.89% | - | 8.81 |
| 12/01 | 3,485 | 3,530 | 3,465 | 3,500 | +0.29% | 101,500 | 334億4775万 | +9.99% | - | 9.03 |
| 11/28 | 3,460 | 3,500 | 3,410 | 3,490 | +1.6% | 113,700 | 333億5218万 | +10.23% | - | 9 |
| 11/27 | 3,400 | 3,490 | 3,395 | 3,435 | -0.15% | 107,000 | 328億2657万 | +9.08% | - | 8.86 |
| 11/26 | 3,360 | 3,445 | 3,360 | 3,440 | -1.71% | 158,000 | 328億7436万 | +9.69% | - | 8.87 |
| 11/25 | 3,560 | 3,575 | 3,420 | 3,500 | +0.43% | 149,300 | 334億4775万 | +12.11% | - | 9.03 |
| 11/21 | 3,430 | 3,490 | 3,380 | 3,485 | +1.16% | 196,500 | 333億440万 | +12.13% | - | 8.99 |
| 11/20 | 3,320 | 3,470 | 3,265 | 3,445 | +4.71% | 244,400 | 329億2214万 | +11.16% | - | 8.88 |
| 11/19 | 3,200 | 3,290 | 3,170 | 3,290 | +4.44% | 171,000 | 314億4088万 | +6.61% | - | 8.49 |
| 11/18 | 3,080 | 3,150 | 3,045 | 3,150 | +4.65% | 164,800 | 301億297万 | +2.21% | - | 8.12 |
| 11/17 | 3,030 | 3,060 | 2,991 | 3,010 | -0.99% | 103,800 | 287億6506万 | -2.37% | - | 7.76 |
| 11/14 | 3,030 | 3,140 | 3,000 | 3,040 | +1.33% | 209,200 | 290億5176万 | -1.59% | - | 7.84 |
| 11/13 | 3,015 | 3,040 | 2,990 | 3,000 | -1.32% | 101,500 | 286億6950万 | -3.23% | - | 7.74 |
| 11/12 | 3,015 | 3,115 | 3,005 | 3,040 | +0.5% | 117,300 | 290億5176万 | -2.38% | - | 7.84 |
| 11/11 | 3,035 | 3,060 | 3,015 | 3,025 | -0.49% | 65,300 | 289億841万 | -3.32% | - | 7.8 |
| 11/10 | 3,010 | 3,050 | 2,991 | 3,040 | 0% | 94,400 | 290億5176万 | -3.31% | - | 7.84 |
| 11/07 | 2,970 | 3,045 | 2,970 | 3,040 | +2.01% | 114,300 | 290億5176万 | -3.52% | - | 7.84 |
| 11/06 | 3,025 | 3,045 | 2,980 | 2,980 | -2.13% | 184,200 | 284億7837万 | -5.79% | - | 7.69 |
| 11/05 | 3,040 | 3,070 | 2,980 | 3,045 | -1.14% | 138,100 | 290億9954万 | -4.22% | - | 7.85 |
| 11/04 | 3,155 | 3,155 | 3,055 | 3,080 | +0.98% | 104,500 | 294億3402万 | -3.57% | - | 7.94 |
| 10/31 | 3,000 | 3,120 | 2,960 | 3,050 | +0.49% | 163,900 | 291億4732万 | -4.9% | - | 7.87 |
| 10/30 | 3,060 | 3,095 | 3,035 | 3,035 | -2.41% | 122,700 | 290億397万 | -5.75% | - | 7.83 |
| 10/29 | 3,105 | 3,135 | 3,090 | 3,110 | +0.32% | 53,100 | 297億2071万 | -3.8% | - | 8.02 |
| 10/28 | 3,100 | 3,170 | 3,090 | 3,100 | -0.64% | 75,200 | 296億2515万 | -4.41% | - | 8 |
| 10/27 | 3,110 | 3,175 | 3,085 | 3,120 | +0.65% | 76,400 | 298億1628万 | -4.15% | - | 8.05 |
| 10/24 | 3,115 | 3,230 | 3,100 | 3,100 | +0.32% | 99,300 | 296億2515万 | -5.08% | - | 8 |
| 10/23 | 3,075 | 3,155 | 3,065 | 3,090 | +0.16% | 100,000 | 295億2958万 | -5.82% | - | 7.97 |
| 10/22 | 3,100 | 3,130 | 3,055 | 3,085 | -0.16% | 80,800 | 294億8180万 | -6.49% | - | 7.96 |
| 10/21 | 3,100 | 3,165 | 3,050 | 3,090 | -0.64% | 87,500 | 295億2958万 | -7.07% | - | 7.97 |
| 10/20 | 3,100 | 3,180 | 3,045 | 3,110 | -0.8% | 152,400 | 297億2071万 | -7.08% | - | 8.02 |
| 10/17 | 3,190 | 3,270 | 3,125 | 3,135 | -3.83% | 118,500 | 295億7370万 | -6.75% | - | 7.98 |
| 10/16 | 3,080 | 3,820 | 3,055 | 3,260 | +3.99% | 614,000 | 307億5288万 | -3.18% | - | 8.3 |
| 10/15 | 3,170 | 3,225 | 3,110 | 3,135 | -1.72% | 82,700 | 295億7370万 | -6.86% | - | 7.98 |
| 10/14 | 3,065 | 3,210 | 3,060 | 3,190 | +0.79% | 66,000 | 300億9254万 | -5.31% | - | 8.12 |
| 10/10 | 3,080 | 3,170 | 3,075 | 3,165 | +0.16% | 96,600 | 298億5671万 | -6.08% | - | 8.06 |
| 10/09 | 3,275 | 3,315 | 3,120 | 3,160 | -4.53% | 141,000 | 298億954万 | -6.43% | - | 8.04 |
| 10/08 | 3,240 | 3,345 | 3,235 | 3,310 | -1.05% | 52,200 | 312億2455万 | -2.22% | - | 8.43 |
| 10/07 | 3,385 | 3,400 | 3,305 | 3,345 | -2.19% | 54,000 | 315億5472万 | -1.39% | - | 8.52 |
| 10/06 | 3,460 | 3,460 | 3,375 | 3,420 | +0.59% | 64,300 | 322億6222万 | +0.74% | - | 8.71 |
| 10/03 | 3,245 | 3,460 | 3,220 | 3,400 | +5.59% | 139,300 | 320億7356万 | 0% | - | 8.66 |
| 10/02 | 3,300 | 3,300 | 3,210 | 3,220 | -3.3% | 105,600 | 303億7554万 | -5.52% | - | 8.2 |
| 10/01 | 3,375 | 3,400 | 3,330 | 3,330 | -1.62% | 76,800 | 314億1322万 | -2.4% | - | 8.48 |
| 09/30 | 3,385 | 3,415 | 3,375 | 3,385 | -1.31% | 78,700 | 319億3205万 | -0.94% | - | 8.62 |
| 09/29 | 3,430 | 3,470 | 3,390 | 3,430 | +0.59% | 103,300 | 323億5656万 | +0.44% | - | 8.73 |
| 09/26 | 3,350 | 3,415 | 3,350 | 3,410 | +1.19% | 78,200 | 321億6789万 | -0.03% | - | 8.68 |
| 09/25 | 3,355 | 3,400 | 3,355 | 3,370 | +0.75% | 53,200 | 317億9055万 | -1% | - | 8.58 |
| 09/24 | 3,355 | 3,385 | 3,340 | 3,345 | -0.45% | 43,400 | 315億5472万 | -1.79% | - | 8.52 |
| 09/22 | 3,380 | 3,400 | 3,350 | 3,360 | -1.32% | 64,000 | 316億4582万 | -1.47% | - | 8.54 |
| 09/19 | 3,350 | 3,425 | 3,350 | 3,405 | +0.29% | 183,500 | 320億6965万 | -0.06% | - | 8.65 |
| 09/18 | 3,495 | 3,515 | 3,345 | 3,395 | -2.44% | 128,500 | 286億9250万 | -0.18% | - | 7.74 |
| 09/17 | 3,510 | 3,570 | 3,475 | 3,480 | -1.97% | 69,900 | 294億1087万 | +2.38% | - | 7.94 |
| 09/16 | 3,510 | 3,580 | 3,480 | 3,550 | -4.57% | 168,000 | 300億247万 | +4.94% | - | 8.1 |
| 09/12 | 3,695 | 3,850 | 3,635 | 3,720 | +2.34% | 303,300 | 314億3920万 | +10.62% | - | 8.48 |
| 09/11 | 3,500 | 3,750 | 3,460 | 3,635 | +3.86% | 373,500 | 307億2083万 | +9% | - | 8.29 |
| 09/10 | 3,460 | 3,950 | 3,425 | 3,500 | +7.69% | 767,800 | 295億7990万 | +5.61% | - | 7.98 |
| 09/09 | 3,280 | 3,340 | 3,215 | 3,250 | +0.15% | 69,500 | 274億6705万 | -1.46% | - | 7.41 |
| 09/08 | 3,265 | 3,290 | 3,200 | 3,245 | +1.25% | 63,200 | 274億2479万 | -1.55% | - | 7.4 |
| 09/05 | 3,200 | 3,300 | 3,195 | 3,205 | 0% | 91,400 | 270億8673万 | -2.52% | - | 7.31 |
| 09/04 | 3,270 | 3,330 | 3,200 | 3,205 | -4.04% | 64,100 | 270億8673万 | -2.47% | - | 7.31 |
| 09/03 | 3,100 | 3,370 | 3,030 | 3,340 | -1.04% | 374,400 | 282億2767万 | +1.55% | - | 7.62 |
| 09/02 | 3,440 | 3,530 | 3,340 | 3,375 | -2.74% | 91,600 | 285億2347万 | +2.58% | - | 7.7 |
| 09/01 | 3,490 | 3,570 | 3,435 | 3,470 | +1.31% | 102,100 | 293億2635万 | +5.47% | - | 7.91 |
| 08/29 | 3,465 | 3,500 | 3,380 | 3,425 | -3.25% | 116,500 | 289億4604万 | +4.26% | - | 7.81 |
| 08/28 | 3,480 | 3,645 | 3,350 | 3,540 | -2.07% | 568,500 | 299億1795万 | +8.12% | - | 8.07 |
| 08/27 | 3,320 | 3,960 | 3,315 | 3,615 | +8.72% | 749,800 | 305億5181万 | +10.96% | - | 8.25 |
| 08/26 | 3,395 | 3,450 | 3,300 | 3,325 | -3.62% | 78,900 | 281億90万 | +2.81% | - | 7.58 |
| 08/25 | 3,290 | 3,465 | 3,290 | 3,450 | +3.6% | 65,700 | 291億5733万 | +7.04% | - | 7.87 |
| 08/22 | 3,330 | 3,365 | 3,310 | 3,330 | 0% | 31,200 | 281億4316万 | +3.93% | - | 7.6 |
| 08/21 | 3,255 | 3,350 | 3,255 | 3,330 | +2.62% | 42,100 | 281億4316万 | +4.49% | - | 7.6 |
| 08/20 | 3,365 | 3,385 | 3,220 | 3,245 | -4.7% | 146,600 | 274億2479万 | +2.3% | - | 7.4 |
| 08/19 | 3,500 | 3,500 | 3,385 | 3,405 | -1.59% | 125,100 | 287億7701万 | +7.75% | - | 7.77 |
| 08/18 | 3,300 | 3,520 | 3,300 | 3,460 | +5.49% | 255,300 | 292億4184万 | +10.16% | - | 7.89 |
| 08/15 | 3,210 | 3,320 | 3,175 | 3,280 | +1.08% | 87,000 | 277億2059万 | +5.09% | - | 7.48 |
| 08/14 | 3,285 | 3,370 | 3,150 | 3,245 | -3.28% | 124,500 | 274億2479万 | +4.37% | - | 7.4 |
| 08/13 | 3,040 | 3,385 | 3,040 | 3,355 | +9.28% | 197,100 | 283億5444万 | +8.23% | - | 7.65 |
| 08/12 | 3,065 | 3,115 | 3,030 | 3,070 | +0.49% | 62,100 | 259億4579万 | -0.55% | - | 7 |
| 08/11 | 3,040 | 3,135 | 3,030 | 3,055 | +1.16% | 74,400 | 258億1902万 | -0.94% | - | 6.97 |
| 08/08 | 3,100 | 3,175 | 2,955 | 3,020 | -3.21% | 140,300 | 255億2322万 | -2.01% | - | 6.89 |
| 08/07 | 3,070 | 3,250 | 3,010 | 3,120 | +0.65% | 143,500 | 263億6836万 | +1.13% | - | 7.12 |
| 08/06 | 3,200 | 3,210 | 3,000 | 3,100 | -2.52% | 131,800 | 261億9934万 | +0.45% | - | 7.07 |
| 08/05 | 3,060 | 3,350 | 3,060 | 3,180 | +3.92% | 147,000 | 268億7545万 | +3.18% | - | 7.25 |
