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 | 382 | 382 | 378 | 378 | -0.79% | 23,600 | 199億4244万 | -3.82% | 1576.55 | 4.8 |
| 12/29 | 385 | 385 | 376 | 381 | +0.79% | 38,900 | 201億72万 | -3.05% | 1589.06 | 4.84 |
| 12/26 | 373 | 383 | 371 | 378 | +0.27% | 48,900 | 199億4244万 | -3.82% | 1576.55 | 4.8 |
| 12/25 | 380 | 382 | 376 | 377 | -1.82% | 111,300 | 198億8969万 | -4.07% | 1572.38 | 4.79 |
| 12/24 | 386 | 386 | 380 | 384 | 0% | 87,600 | 202億5899万 | -2.29% | 1601.57 | 4.88 |
| 12/22 | 386 | 386 | 378 | 384 | -0.52% | 52,700 | 202億5899万 | -2.29% | 1601.57 | 4.88 |
| 12/19 | 392 | 392 | 383 | 386 | +0.52% | 50,800 | 203億6451万 | -1.78% | 1609.91 | 4.9 |
| 12/18 | 392 | 392 | 381 | 384 | 0% | 165,000 | 202億5899万 | -2.04% | 1601.57 | 4.88 |
| 12/17 | 385 | 394 | 381 | 384 | -1.29% | 42,800 | 202億5899万 | -1.79% | 1601.57 | 4.88 |
| 12/16 | 395 | 396 | 385 | 389 | -2.51% | 82,800 | 205億2278万 | -0.26% | 1622.43 | 4.94 |
| 12/15 | 400 | 404 | 399 | 399 | -0.99% | 30,900 | 210億5036万 | +2.57% | 1664.13 | 5.07 |
| 12/12 | 396 | 407 | 396 | 403 | +0.25% | 78,600 | 212億6139万 | +4.13% | 1680.82 | 5.12 |
| 12/11 | 400 | 405 | 399 | 402 | 0% | 68,500 | 212億863万 | +4.42% | 1676.65 | 5.11 |
| 12/10 | 399 | 410 | 399 | 402 | +0.25% | 94,700 | 212億863万 | +4.69% | 1676.65 | 5.11 |
| 12/09 | 404 | 407 | 400 | 401 | -0.74% | 29,600 | 211億5587万 | +4.97% | 1672.47 | 5.09 |
| 12/08 | 409 | 410 | 400 | 404 | -1.22% | 55,300 | 213億1415万 | +6.04% | 1684.99 | 5.13 |
| 12/05 | 402 | 410 | 396 | 409 | +0.74% | 115,100 | 215億7794万 | +7.92% | 1705.84 | 5.2 |
| 12/04 | 402 | 407 | 390 | 406 | +1.5% | 60,500 | 214億1966万 | +7.69% | 1693.33 | 5.16 |
| 12/03 | 410 | 410 | 400 | 400 | -2.44% | 64,900 | 211億312万 | +6.95% | 1668.3 | 5.08 |
| 12/02 | 412 | 412 | 403 | 410 | 0% | 59,800 | 216億3069万 | +10.22% | 1710.01 | 5.21 |
| 12/01 | 401 | 412 | 400 | 410 | +2.5% | 87,200 | 216億3069万 | +10.81% | 1710.01 | 5.21 |
| 11/28 | 393 | 401 | 390 | 400 | +1.78% | 76,600 | 211億312万 | +8.99% | 1668.3 | 5.08 |
| 11/27 | 391 | 395 | 389 | 393 | +2.08% | 51,400 | 207億3381万 | +7.97% | 1639.11 | 4.99 |
| 11/26 | 381 | 393 | 381 | 385 | +1.58% | 75,700 | 203億1175万 | +6.65% | 1605.74 | 4.89 |
| 11/25 | 384 | 386 | 379 | 379 | -1.81% | 102,900 | 199億9520万 | +5.57% | 1580.72 | 4.81 |
| 11/21 | 382 | 386 | 376 | 386 | +2.12% | 53,800 | 203億6451万 | +8.43% | 1609.91 | 4.9 |
| 11/20 | 386 | 386 | 378 | 378 | 0% | 45,400 | 199億4244万 | +7.08% | 1576.55 | 4.8 |
| 11/19 | 380 | 383 | 375 | 378 | 0% | 37,400 | 199億4244万 | +7.69% | 1576.55 | 4.8 |
| 11/18 | 370 | 379 | 367 | 378 | +2.16% | 38,700 | 199億4244万 | +8% | 1576.55 | 4.8 |
| 11/17 | 383 | 383 | 370 | 370 | -4.39% | 59,000 | 195億2038万 | +6.32% | 1543.18 | 4.7 |
| 11/14 | 375 | 388 | 370 | 387 | +6.91% | 166,900 | 204億1726万 | +11.21% | 1614.08 | 4.92 |
| 11/13 | 362 | 362 | 355 | 362 | +1.4% | 18,600 | 190億9832万 | +4.62% | 1509.82 | 4.6 |
| 11/12 | 359 | 360 | 355 | 357 | 0% | 42,100 | 188億3453万 | +3.18% | 1488.96 | 4.54 |
| 11/11 | 356 | 360 | 356 | 357 | -0.56% | 25,100 | 188億3453万 | +3.18% | 1488.96 | 4.54 |
| 11/10 | 362 | 362 | 358 | 359 | -0.28% | 14,900 | 189億4005万 | +3.76% | 1497.3 | 4.56 |
| 11/07 | 360 | 364 | 356 | 360 | -0.55% | 26,200 | 189億9280万 | +4.05% | 1501.47 | 4.57 |
| 11/06 | 363 | 367 | 361 | 362 | -0.82% | 37,700 | 190億9832万 | +4.32% | 1509.82 | 4.6 |
| 11/05 | 369 | 369 | 361 | 365 | -0.27% | 44,000 | 192億5659万 | +5.19% | 1522.33 | 4.64 |
| 11/04 | 366 | 370 | 365 | 366 | +0.27% | 65,900 | 193億935万 | +5.17% | 1526.5 | 4.65 |
| 10/31 | 355 | 368 | 351 | 365 | +3.69% | 62,400 | 192億5659万 | +4.89% | 1522.33 | 4.64 |
| 10/30 | 350 | 358 | 349 | 352 | +0.57% | 51,600 | 185億7074万 | +0.86% | 1468.11 | 4.47 |
| 10/29 | 347 | 351 | 346 | 350 | +0.86% | 21,400 | 184億6523万 | 0% | 1459.77 | 4.45 |
| 10/28 | 348 | 352 | 344 | 347 | +0.29% | 32,000 | 183億695万 | -1.14% | 1447.25 | 4.41 |
| 10/27 | 348 | 348 | 340 | 346 | 0% | 19,800 | 182億5419万 | -1.98% | 1443.08 | 4.4 |
| 10/24 | 352 | 352 | 341 | 346 | +0.58% | 62,700 | 182億5419万 | -2.26% | 1443.08 | 4.4 |
| 10/23 | 340 | 349 | 333 | 344 | +3.61% | 38,600 | 181億4868万 | -3.1% | 1434.74 | 4.37 |
| 10/22 | 326 | 332 | 320 | 332 | +3.11% | 41,100 | 175億1558万 | -6.74% | 1384.69 | 4.22 |
| 10/21 | 332 | 332 | 321 | 322 | -1.53% | 24,400 | 169億8801万 | -10.06% | 1342.98 | 4.09 |
| 10/20 | 334 | 334 | 315 | 327 | +4.47% | 37,300 | 172億5180万 | -9.17% | 1363.84 | 4.15 |
| 10/17 | 310 | 323 | 310 | 313 | 0% | 56,200 | 165億1319万 | -13.54% | 1305.45 | 3.98 |
| 10/16 | 320 | 323 | 312 | 313 | -4.57% | 96,700 | 165億1319万 | -14.25% | 1305.45 | 3.98 |
| 10/15 | 326 | 333 | 325 | 328 | -1.2% | 63,500 | 173億455万 | -10.87% | 1368.01 | 4.17 |
| 10/14 | 333 | 353 | 330 | 332 | -4.05% | 86,600 | 175億1558万 | -10.27% | 1384.69 | 4.22 |
| 10/10 | 340 | 349 | 340 | 346 | -1.7% | 57,800 | 182億5419万 | -6.99% | 1443.08 | 4.4 |
| 10/09 | 363 | 363 | 337 | 352 | +1.44% | 65,500 | 185億7074万 | -5.88% | 1468.11 | 4.47 |
| 10/08 | 345 | 352 | 345 | 347 | -3.07% | 54,300 | 183億695万 | -7.71% | 1447.25 | 4.41 |
| 10/07 | 360 | 367 | 358 | 358 | -2.72% | 25,600 | 188億8729万 | -5.04% | 1493.13 | 4.55 |
| 10/06 | 357 | 370 | 357 | 368 | +3.37% | 17,300 | 194億1487万 | -2.65% | 1534.84 | 4.67 |
| 10/03 | 354 | 361 | 354 | 356 | +0.28% | 19,500 | 187億8177万 | -6.07% | 1484.79 | 4.52 |
| 10/02 | 373 | 373 | 355 | 355 | -4.83% | 60,100 | 187億2901万 | -6.58% | 1480.62 | 4.51 |
| 10/01 | 382 | 382 | 367 | 373 | -1.06% | 30,800 | 196億7865万 | -2.1% | 1555.69 | 4.74 |
| 09/30 | 378 | 380 | 370 | 377 | +0.27% | 28,700 | 198億8969万 | -1.05% | 1572.38 | 4.79 |
| 09/29 | 378 | 379 | 374 | 376 | -1.05% | 15,200 | 198億3693万 | -1.31% | 1568.21 | 4.78 |
| 09/26 | 376 | 382 | 376 | 380 | -0.78% | 28,200 | 200億4796万 | -0.52% | 1584.89 | 4.83 |
| 09/25 | 391 | 391 | 380 | 383 | -0.26% | 69,900 | 202億623万 | +0.26% | 1597.4 | 4.87 |
| 09/24 | 382 | 384 | 378 | 384 | +0.52% | 33,800 | 202億5899万 | +0.52% | 1601.57 | 4.88 |
| 09/22 | 382 | 384 | 381 | 382 | +0.53% | 28,800 | 201億5347万 | 0% | 1593.23 | 4.85 |
| 09/19 | 372 | 380 | 370 | 380 | +2.43% | 34,200 | 200億4796万 | -0.52% | 1584.89 | 4.83 |
| 09/18 | 365 | 371 | 364 | 371 | +0.54% | 32,300 | 195億7314万 | -3.13% | 1547.35 | 4.71 |
| 09/17 | 378 | 380 | 368 | 369 | -1.86% | 42,400 | 194億6762万 | -3.91% | 1539.01 | 4.69 |
| 09/16 | 380 | 380 | 375 | 376 | -0.27% | 13,600 | 198億3693万 | -2.34% | 1568.21 | 4.78 |
| 09/12 | 378 | 379 | 377 | 377 | 0% | 49,700 | 198億8969万 | -2.33% | 1572.38 | 4.79 |
| 09/11 | 384 | 384 | 377 | 377 | -0.79% | 20,600 | 198億8969万 | -2.33% | 1572.38 | 4.79 |
| 09/10 | 385 | 385 | 376 | 380 | -1.04% | 42,200 | 200億4796万 | -1.55% | 1584.89 | 4.83 |
| 09/09 | 383 | 386 | 383 | 384 | -0.26% | 13,200 | 202億5899万 | -0.78% | 1601.57 | 4.88 |
| 09/08 | 390 | 390 | 384 | 385 | -0.26% | 21,800 | 203億1175万 | -0.77% | 1605.74 | 4.89 |
| 09/05 | 390 | 390 | 385 | 386 | -1.03% | 19,600 | 203億6451万 | -0.77% | 1609.91 | 4.9 |
| 09/04 | 396 | 396 | 387 | 390 | -0.26% | 27,100 | 205億7554万 | 0% | 1626.6 | 4.95 |
| 09/03 | 393 | 393 | 387 | 391 | +0.51% | 17,000 | 206億2829万 | 0% | 1630.77 | 4.97 |
| 09/02 | 391 | 391 | 387 | 389 | +1.83% | 28,400 | 205億2278万 | -0.77% | 1622.43 | 4.94 |
| 09/01 | 379 | 383 | 379 | 382 | +0.79% | 13,700 | 201億5347万 | -2.8% | 1593.23 | 4.85 |
| 08/29 | 377 | 381 | 374 | 379 | -1.04% | 41,400 | 199億9520万 | -3.56% | 1580.72 | 4.81 |
| 08/28 | 384 | 384 | 380 | 383 | +0.26% | 29,000 | 202億623万 | -2.79% | 1597.4 | 4.87 |
| 08/27 | 385 | 385 | 382 | 382 | -0.26% | 16,100 | 201億5347万 | -3.29% | 1593.23 | 4.85 |
| 08/26 | 382 | 385 | 382 | 383 | +0.52% | 24,000 | 202億623万 | -3.04% | 1597.4 | 4.87 |
| 08/25 | 385 | 386 | 380 | 381 | -1.55% | 83,600 | 201億72万 | -3.54% | 1589.06 | 4.84 |
| 08/22 | 392 | 392 | 383 | 387 | 0% | 67,900 | 204億1726万 | -2.27% | 1614.09 | 4.92 |
| 08/21 | 385 | 387 | 385 | 387 | +0.78% | 43,700 | 204億1726万 | -2.27% | 1614.09 | 4.92 |
| 08/20 | 384 | 385 | 383 | 384 | 0% | 19,000 | 202億5899万 | -3.03% | 1601.57 | 4.88 |
| 08/19 | 388 | 388 | 383 | 384 | +0.52% | 37,900 | 202億5899万 | -3.03% | 1601.57 | 4.88 |
| 08/18 | 383 | 386 | 381 | 382 | 0% | 29,000 | 201億5347万 | -3.54% | 1593.23 | 4.85 |
| 08/15 | 388 | 388 | 381 | 382 | -2.8% | 79,000 | 201億5347万 | -3.54% | 1593.23 | 4.85 |
| 08/14 | 399 | 401 | 386 | 393 | -3.44% | 98,800 | 207億3381万 | -0.76% | 1639.11 | 4.99 |
| 08/13 | 392 | 410 | 391 | 407 | +3.56% | 94,500 | 214億7242万 | +2.78% | 1697.5 | 5.17 |
| 08/12 | 397 | 399 | 390 | 393 | +0.77% | 31,000 | 207億3381万 | -0.51% | 1639.11 | 4.99 |
| 08/11 | 383 | 396 | 381 | 390 | +2.36% | 39,000 | 205億7554万 | -1.27% | 1626.6 | 4.95 |
| 08/08 | 387 | 393 | 380 | 381 | -3.3% | 81,300 | 201億72万 | -3.54% | 1589.06 | 4.84 |
| 08/07 | 392 | 396 | 390 | 394 | 0% | 21,200 | 207億8657万 | -0.51% | 1643.28 | 5.01 |
| 08/06 | 397 | 401 | 394 | 394 | -2.48% | 39,600 | 207億8657万 | -0.51% | 1643.28 | 5.01 |
| 08/05 | 407 | 413 | 402 | 404 | -1.22% | 43,900 | 213億1415万 | +2.02% | 1684.99 | 5.13 |
