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 | 1,707 | 1,711 | 1,677 | 1,683 | -1.58% | 2,828,300 | 2兆2360億 | +3.44% | 31.17 | 5.25 |
| 12/29 | 1,737 | 1,749 | 1,685 | 1,710 | -1.55% | 2,607,400 | 2兆2719億 | +5.3% | 31.67 | 5.33 |
| 12/26 | 1,727 | 1,742 | 1,721 | 1,737 | +0.35% | 1,586,500 | 2兆3077億 | +7.16% | 32.17 | 5.42 |
| 12/25 | 1,709 | 1,742 | 1,706 | 1,731 | +0.87% | 2,941,500 | 2兆2998億 | +7.18% | 32.06 | 5.4 |
| 12/24 | 1,739 | 1,739 | 1,712 | 1,716 | -0.58% | 3,670,300 | 2兆2798億 | +6.52% | 31.78 | 5.35 |
| 12/22 | 1,718 | 1,744 | 1,710 | 1,726 | +3.48% | 5,168,100 | 2兆2916億 | +7.54% | 31.95 | 5.38 |
| 12/19 | 1,660 | 1,680 | 1,651 | 1,668 | +1.21% | 4,786,900 | 2兆2146億 | +4.25% | 30.87 | 5.2 |
| 12/18 | 1,573 | 1,648 | 1,572 | 1,648 | +6.39% | 7,575,700 | 2兆1881億 | +3.19% | 30.5 | 5.14 |
| 12/17 | 1,508 | 1,570 | 1,508 | 1,549 | +0.91% | 4,906,700 | 2兆566億 | -2.76% | 28.67 | 4.83 |
| 12/16 | 1,563 | 1,570 | 1,535 | 1,535 | -3.34% | 4,869,100 | 2兆380億 | -3.46% | 28.41 | 4.78 |
| 12/15 | 1,588 | 1,623 | 1,585 | 1,588 | -0.87% | 3,957,200 | 2兆1084億 | +0.19% | 29.39 | 4.95 |
| 12/12 | 1,550 | 1,628 | 1,549 | 1,602 | +2.56% | 7,130,000 | 2兆1270億 | +1.46% | 29.65 | 4.99 |
| 12/11 | 1,550 | 1,573 | 1,544 | 1,562 | -1.95% | 4,149,600 | 2兆739億 | -0.64% | 28.91 | 4.87 |
| 12/10 | 1,600 | 1,619 | 1,585 | 1,593 | -0.44% | 5,342,800 | 2兆1151億 | +2.12% | 29.48 | 4.97 |
| 12/09 | 1,600 | 1,605 | 1,595 | 1,600 | 0% | 3,849,100 | 2兆1244億 | +3.36% | 29.61 | 4.99 |
| 12/08 | 1,605 | 1,605 | 1,586 | 1,600 | +0.06% | 3,671,100 | 2兆1244億 | +4.3% | 29.61 | 4.99 |
| 12/05 | 1,600 | 1,602 | 1,587 | 1,599 | -0.5% | 4,281,400 | 2兆1230億 | +5.34% | 29.59 | 4.98 |
| 12/04 | 1,607 | 1,612 | 1,590 | 1,607 | +0.56% | 2,787,100 | 2兆1336億 | +6.99% | 29.74 | 5.01 |
| 12/03 | 1,621 | 1,622 | 1,590 | 1,598 | -1.48% | 5,587,500 | 2兆1217億 | +7.68% | 29.58 | 4.98 |
| 12/02 | 1,623 | 1,627 | 1,607 | 1,622 | -0.8% | 2,480,900 | 2兆1536億 | +10.57% | 30.02 | 5.06 |
| 12/01 | 1,605 | 1,652 | 1,601 | 1,635 | +2.25% | 4,544,600 | 2兆1708億 | +12.84% | 30.26 | 5.1 |
| 11/28 | 1,579 | 1,600 | 1,577 | 1,599 | +1.27% | 3,104,200 | 2兆1230億 | +11.74% | 29.59 | 4.98 |
| 11/27 | 1,600 | 1,608 | 1,569 | 1,579 | -1.31% | 3,564,500 | 2兆965億 | +11.59% | 29.22 | 4.92 |
| 11/26 | 1,591 | 1,605 | 1,586 | 1,600 | +0.13% | 4,703,600 | 2兆1244億 | +14.37% | 29.61 | 4.99 |
| 11/25 | 1,608 | 1,610 | 1,576 | 1,598 | -0.37% | 5,199,200 | 2兆1217億 | +15.63% | 29.58 | 4.98 |
| 11/21 | 1,602 | 1,608 | 1,581 | 1,604 | -0.8% | 4,027,000 | 2兆1297億 | +17.6% | 29.69 | 5 |
| 11/20 | 1,620 | 1,643 | 1,610 | 1,617 | +0.68% | 5,572,000 | 2兆1467億 | +20.22% | 29.92 | 5.04 |
| 11/19 | 1,620 | 1,657 | 1,600 | 1,606 | -1.35% | 6,047,300 | 2兆1321億 | +21.02% | 29.72 | 5.01 |
| 11/18 | 1,576 | 1,629 | 1,576 | 1,628 | +4.29% | 7,787,000 | 2兆1613億 | +24.37% | 30.13 | 5.07 |
| 11/17 | 1,606 | 1,618 | 1,558 | 1,561 | -2.74% | 7,152,500 | 2兆723億 | +21.01% | 28.89 | 4.87 |
| 11/14 | 1,611 | 1,613 | 1,571 | 1,605 | +0.31% | 7,854,700 | 2兆1308億 | +25.88% | 29.7 | 5 |
| 11/13 | 1,565 | 1,600 | 1,538 | 1,600 | +3.56% | 12,782,700 | 2兆1241億 | +27.19% | 29.61 | 4.99 |
| 11/12 | 1,503 | 1,571 | 1,501 | 1,545 | +5.6% | 14,086,400 | 2兆511億 | +24.3% | 28.59 | 4.82 |
| 11/11 | 1,445 | 1,473 | 1,445 | 1,463 | +2.59% | 6,974,100 | 1兆9422億 | +18.94% | 27.07 | 4.56 |
| 11/10 | 1,427 | 1,450 | 1,420 | 1,426 | -0.07% | 5,703,200 | 1兆8931億 | +16.98% | 26.39 | 4.44 |
| 11/07 | 1,430 | 1,439 | 1,416 | 1,427 | +0.92% | 7,898,100 | 1兆8944億 | +17.93% | 26.41 | 4.45 |
| 11/06 | 1,371 | 1,470 | 1,371 | 1,414 | +10.38% | 22,859,600 | 1兆8772億 | +17.64% | 26.17 | 4.41 |
| 11/05 | 1,266 | 1,286 | 1,260 | 1,281 | -1.16% | 5,477,500 | 1兆7006億 | +7.11% | 23.71 | 3.99 |
| 11/04 | 1,300 | 1,310 | 1,285 | 1,296 | +4.18% | 9,630,200 | 1兆7205億 | +8.36% | 23.98 | 4.04 |
| 10/31 | 1,206 | 1,246 | 1,202 | 1,244 | +3.93% | 6,879,400 | 1兆6515億 | +4.01% | 23.02 | 3.88 |
| 10/30 | 1,202 | 1,208 | 1,197 | 1,197 | +0.34% | 3,790,000 | 1兆5891億 | -0.08% | 22.15 | 3.73 |
| 10/29 | 1,175 | 1,200 | 1,170 | 1,193 | +2.67% | 4,379,700 | 1兆5838億 | -0.58% | 22.08 | 3.72 |
| 10/28 | 1,172 | 1,174 | 1,151 | 1,162 | -1.36% | 4,393,400 | 1兆5426億 | -3.41% | 21.5 | 3.62 |
| 10/27 | 1,178 | 1,181 | 1,163 | 1,178 | +0.17% | 3,388,400 | 1兆5639億 | -2.48% | 21.8 | 3.67 |
| 10/24 | 1,193 | 1,197 | 1,171 | 1,176 | -0.59% | 3,211,700 | 1兆5612億 | -2.89% | 21.76 | 3.67 |
| 10/23 | 1,190 | 1,193 | 1,177 | 1,183 | -1.25% | 3,431,800 | 1兆5705億 | -2.55% | 21.89 | 3.69 |
| 10/22 | 1,187 | 1,206 | 1,182 | 1,198 | +2.22% | 3,549,500 | 1兆5904億 | -1.64% | 22.17 | 3.73 |
| 10/21 | 1,186 | 1,193 | 1,166 | 1,172 | -1.18% | 3,707,100 | 1兆5558億 | -4.09% | 21.69 | 3.65 |
| 10/20 | 1,162 | 1,193 | 1,155 | 1,186 | +4.22% | 5,204,100 | 1兆5744億 | -3.34% | 21.95 | 3.7 |
| 10/17 | 1,135 | 1,152 | 1,132 | 1,138 | -0.18% | 6,005,000 | 1兆5107億 | -7.7% | 21.06 | 3.55 |
| 10/16 | 1,133 | 1,147 | 1,130 | 1,140 | -1.38% | 5,566,100 | 1兆5133億 | -7.84% | 21.1 | 3.55 |
| 10/15 | 1,150 | 1,167 | 1,146 | 1,156 | +0.52% | 4,704,000 | 1兆5346億 | -6.92% | 21.39 | 3.6 |
| 10/14 | 1,143 | 1,171 | 1,142 | 1,150 | -1.29% | 6,266,000 | 1兆5266億 | -7.93% | 21.28 | 3.58 |
| 10/10 | 1,150 | 1,168 | 1,145 | 1,165 | -0.6% | 6,413,600 | 1兆5465億 | -7.32% | 21.56 | 3.63 |
| 10/09 | 1,191 | 1,193 | 1,172 | 1,172 | -1.43% | 5,369,100 | 1兆5558億 | -7.35% | 21.69 | 3.65 |
| 10/08 | 1,201 | 1,204 | 1,187 | 1,189 | -2.38% | 5,195,700 | 1兆5784億 | -6.53% | 22 | 3.71 |
| 10/07 | 1,216 | 1,232 | 1,209 | 1,218 | -0.25% | 5,663,800 | 1兆6169億 | -4.69% | 22.54 | 3.8 |
| 10/06 | 1,215 | 1,242 | 1,207 | 1,221 | +1.75% | 7,954,700 | 1兆6209億 | -4.83% | 22.59 | 3.81 |
| 10/03 | 1,193 | 1,204 | 1,190 | 1,200 | 0% | 4,963,500 | 1兆5930億 | -6.83% | 22.21 | 3.74 |
| 10/02 | 1,200 | 1,224 | 1,188 | 1,200 | -1.23% | 8,894,400 | 1兆5930億 | -7.26% | 22.21 | 3.74 |
| 10/01 | 1,250 | 1,252 | 1,209 | 1,215 | -3.8% | 9,387,500 | 1兆6129億 | -6.54% | 22.48 | 3.79 |
| 09/30 | 1,276 | 1,280 | 1,243 | 1,263 | -1.79% | 8,149,200 | 1兆6767億 | -3.37% | 23.37 | 3.94 |
| 09/29 | 1,295 | 1,298 | 1,282 | 1,286 | -0.46% | 3,378,100 | 1兆7073億 | -1.91% | 23.8 | 4.01 |
| 09/26 | 1,270 | 1,302 | 1,267 | 1,292 | -0.23% | 5,350,400 | 1兆7152億 | -1.67% | 23.91 | 4.03 |
| 09/25 | 1,272 | 1,298 | 1,272 | 1,295 | +3.19% | 7,115,300 | 1兆7192億 | -1.67% | 23.97 | 4.04 |
| 09/24 | 1,240 | 1,258 | 1,234 | 1,255 | -0.79% | 7,907,700 | 1兆6661億 | -4.85% | 23.23 | 3.91 |
| 09/22 | 1,271 | 1,278 | 1,262 | 1,265 | -0.78% | 6,728,600 | 1兆6790億 | -4.31% | 23.41 | 3.94 |
| 09/19 | 1,268 | 1,275 | 1,260 | 1,275 | +0.71% | 22,704,700 | 1兆6923億 | -3.7% | 23.59 | 3.97 |
| 09/18 | 1,259 | 1,283 | 1,259 | 1,266 | +0.48% | 9,320,800 | 1兆6803億 | -4.6% | 23.42 | 3.94 |
| 09/17 | 1,269 | 1,284 | 1,257 | 1,260 | -1.49% | 7,384,600 | 1兆6724億 | -5.19% | 23.31 | 3.93 |
| 09/16 | 1,283 | 1,289 | 1,272 | 1,279 | -1.16% | 7,186,600 | 1兆6976億 | -3.91% | 23.66 | 3.99 |
| 09/12 | 1,299 | 1,303 | 1,284 | 1,294 | -0.92% | 6,574,800 | 1兆7175億 | -2.93% | 23.94 | 4.03 |
| 09/11 | 1,320 | 1,322 | 1,294 | 1,306 | -0.76% | 6,157,400 | 1兆7334億 | -2.1% | 24.16 | 4.07 |
| 09/10 | 1,267 | 1,323 | 1,267 | 1,316 | +4.94% | 14,150,000 | 1兆7467億 | -1.42% | 24.35 | 4.1 |
| 09/09 | 1,271 | 1,273 | 1,234 | 1,254 | -1.26% | 12,880,500 | 1兆6644億 | -6% | 23.2 | 3.91 |
| 09/08 | 1,298 | 1,303 | 1,263 | 1,270 | -4.15% | 10,320,300 | 1兆6856億 | -5.01% | 23.5 | 3.96 |
| 09/05 | 1,346 | 1,352 | 1,314 | 1,325 | -1.34% | 4,874,600 | 1兆7586億 | -0.97% | 24.52 | 4.13 |
| 09/04 | 1,369 | 1,380 | 1,336 | 1,343 | -1.03% | 6,260,000 | 1兆7825億 | +0.45% | 24.85 | 4.18 |
| 09/03 | 1,370 | 1,377 | 1,350 | 1,357 | -0.51% | 4,997,900 | 1兆8011億 | +1.42% | 25.11 | 4.23 |
| 09/02 | 1,333 | 1,372 | 1,331 | 1,364 | +2.25% | 5,017,000 | 1兆8104億 | +1.87% | 25.24 | 4.25 |
| 09/01 | 1,347 | 1,348 | 1,323 | 1,334 | -0.89% | 3,352,300 | 1兆7706億 | -0.37% | 24.68 | 4.16 |
| 08/29 | 1,346 | 1,350 | 1,325 | 1,346 | +0.15% | 4,384,400 | 1兆7865億 | +0.45% | 24.9 | 4.19 |
| 08/28 | 1,340 | 1,356 | 1,339 | 1,344 | -0.59% | 3,469,800 | 1兆7839億 | +0.22% | 24.87 | 4.19 |
| 08/27 | 1,347 | 1,357 | 1,340 | 1,352 | -0.29% | 3,367,800 | 1兆7945億 | +0.82% | 25.02 | 4.21 |
| 08/26 | 1,373 | 1,374 | 1,356 | 1,356 | -1.45% | 2,277,700 | 1兆7998億 | +1.12% | 25.09 | 4.23 |
| 08/25 | 1,375 | 1,383 | 1,371 | 1,376 | +0.36% | 2,207,400 | 1兆8263億 | +2.61% | 25.46 | 4.29 |
| 08/22 | 1,377 | 1,380 | 1,366 | 1,371 | +0.29% | 3,351,200 | 1兆8197億 | +2.31% | 25.37 | 4.27 |
| 08/21 | 1,370 | 1,377 | 1,350 | 1,367 | +0.74% | 5,052,600 | 1兆8143億 | +2.01% | 25.29 | 4.26 |
| 08/20 | 1,348 | 1,371 | 1,344 | 1,357 | +0.89% | 4,668,100 | 1兆8010億 | +1.27% | 25.11 | 4.23 |
| 08/19 | 1,332 | 1,349 | 1,322 | 1,345 | +1.89% | 4,419,200 | 1兆7851億 | +0.3% | 24.88 | 4.19 |
| 08/18 | 1,326 | 1,330 | 1,316 | 1,320 | -1.05% | 2,416,900 | 1兆7519億 | -1.64% | 24.42 | 4.11 |
| 08/15 | 1,330 | 1,337 | 1,322 | 1,334 | +0.38% | 1,621,000 | 1兆7705億 | -0.6% | 24.68 | 4.16 |
| 08/14 | 1,326 | 1,330 | 1,317 | 1,329 | +1.06% | 2,223,200 | 1兆7639億 | -0.97% | 24.59 | 4.14 |
| 08/13 | 1,315 | 1,323 | 1,304 | 1,315 | +0.08% | 2,681,600 | 1兆7453億 | -2.16% | 24.33 | 4.1 |
| 08/12 | 1,331 | 1,333 | 1,304 | 1,314 | -1.65% | 4,537,100 | 1兆7440億 | -2.38% | 24.31 | 4.09 |
| 08/11 | 1,335 | 1,344 | 1,318 | 1,336 | +1.83% | 2,888,500 | 1兆7732億 | -0.96% | 24.72 | 4.16 |
| 08/08 | 1,322 | 1,339 | 1,303 | 1,312 | -1.5% | 6,739,900 | 1兆7413億 | -2.89% | 24.27 | 4.09 |
| 08/07 | 1,310 | 1,334 | 1,299 | 1,332 | +1.91% | 3,948,100 | 1兆7679億 | -1.55% | 24.64 | 4.15 |
| 08/06 | 1,337 | 1,339 | 1,302 | 1,307 | -1.36% | 4,347,400 | 1兆7347億 | -3.54% | 24.18 | 4.07 |
| 08/05 | 1,305 | 1,365 | 1,305 | 1,325 | +3.19% | 11,336,800 | 1兆7586億 | -2.36% | 24.51 | 4.13 |
