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 |
|---|
| 2017 | 4/1, 株式分割 1→4 |
| 2014 |
| 12/30 | 1,230 | 1,231 | 1,211 | 1,214 | -1.12% | 854,000 | 2781億1400万 | +3.92% | 25.85 | 1.49 |
| 12/29 | 1,218 | 1,235 | 1,218 | 1,228 | +1.03% | 1,108,400 | 2812億6463万 | +5.73% | 26.15 | 1.5 |
| 12/26 | 1,204 | 1,228 | 1,190 | 1,215 | -3.38% | 2,012,800 | 2784億42万 | +5.29% | 25.88 | 1.49 |
| 12/25 | 1,283 | 1,285 | 1,250 | 1,258 | -1.76% | 2,182,800 | 2881億3871万 | +9.63% | 26.78 | 1.54 |
| 12/24 | 1,260 | 1,285 | 1,250 | 1,280 | +3.02% | 1,521,600 | 2932億9427万 | +12.48% | 27.26 | 1.57 |
| 12/22 | 1,223 | 1,244 | 1,220 | 1,243 | +3.11% | 1,518,800 | 2847億167万 | +10.15% | 26.47 | 1.52 |
| 12/19 | 1,210 | 1,211 | 1,201 | 1,205 | +1.37% | 1,262,800 | 2761億906万 | +7.69% | 25.67 | 1.48 |
| 12/18 | 1,176 | 1,209 | 1,175 | 1,189 | +5.32% | 2,223,600 | 2723億8560万 | +6.81% | 25.32 | 1.46 |
| 12/17 | 1,153 | 1,154 | 1,129 | 1,129 | -2.69% | 1,440,800 | 2586億3743万 | +1.96% | 24.04 | 1.38 |
| 12/16 | 1,156 | 1,163 | 1,155 | 1,160 | 0% | 732,000 | 2657億9794万 | +5.17% | 24.71 | 1.42 |
| 12/15 | 1,159 | 1,170 | 1,156 | 1,160 | -0.64% | 978,800 | 2657億9794万 | +5.74% | 24.71 | 1.42 |
| 12/12 | 1,155 | 1,178 | 1,154 | 1,168 | +0.54% | 904,800 | 2675億1646万 | +6.91% | 24.87 | 1.43 |
| 12/11 | 1,155 | 1,163 | 1,151 | 1,161 | -0.85% | 1,150,800 | 2660億8436万 | +6.93% | 24.73 | 1.42 |
| 12/10 | 1,175 | 1,184 | 1,165 | 1,171 | -1.47% | 1,226,000 | 2683億7572万 | +8.25% | 24.95 | 1.44 |
| 12/09 | 1,191 | 1,195 | 1,188 | 1,189 | -0.63% | 808,000 | 2723億8560万 | +10.07% | 25.32 | 1.46 |
| 12/08 | 1,205 | 1,208 | 1,190 | 1,196 | +0.53% | 787,600 | 2741億412万 | +10.97% | 25.48 | 1.47 |
| 12/05 | 1,209 | 1,213 | 1,175 | 1,190 | -1.45% | 1,465,600 | 2726億7202万 | +10.8% | 25.35 | 1.46 |
| 12/04 | 1,189 | 1,211 | 1,186 | 1,208 | +2.88% | 1,625,200 | 2766億8190万 | +12.75% | 25.72 | 1.48 |
| 12/03 | 1,164 | 1,191 | 1,163 | 1,174 | +1.95% | 2,304,000 | 2689億4856万 | +10.11% | 25 | 1.44 |
| 12/02 | 1,113 | 1,159 | 1,108 | 1,151 | +2.45% | 2,732,400 | 2637億9299万 | +8.3% | 24.52 | 1.41 |
| 12/01 | 1,176 | 1,179 | 1,110 | 1,124 | +6.64% | 5,428,400 | 2574億9175万 | +5.91% | 23.94 | 1.38 |
| 11/28 | 1,053 | 1,056 | 1,046 | 1,054 | 0% | 630,000 | 2414億5222万 | -0.59% | 22.44 | 1.29 |
| 11/27 | 1,040 | 1,059 | 1,039 | 1,054 | +1.32% | 1,037,600 | 2414億5222万 | -0.78% | 22.44 | 1.29 |
| 11/26 | 1,038 | 1,048 | 1,036 | 1,040 | +0.48% | 350,400 | 2383億160万 | -2.07% | 22.15 | 1.27 |
| 11/25 | 1,048 | 1,048 | 1,031 | 1,035 | -0.12% | 576,000 | 2371億5592万 | -2.63% | 22.05 | 1.27 |
| 11/21 | 1,050 | 1,050 | 1,031 | 1,036 | -1.78% | 743,200 | 2374億4234万 | -2.42% | 22.07 | 1.27 |
| 11/20 | 1,050 | 1,060 | 1,043 | 1,055 | +0.84% | 594,800 | 2417億3864万 | -0.66% | 22.47 | 1.29 |
| 11/19 | 1,040 | 1,055 | 1,038 | 1,046 | +0.97% | 585,200 | 2397億3370万 | -1.48% | 22.29 | 1.28 |
| 11/18 | 1,021 | 1,036 | 1,021 | 1,036 | +1.97% | 832,400 | 2374億4234万 | -2.42% | 22.07 | 1.27 |
| 11/17 | 1,035 | 1,036 | 1,008 | 1,016 | -1.81% | 1,176,800 | 2328億5961万 | -4.49% | 21.65 | 1.25 |
| 11/14 | 1,068 | 1,068 | 1,023 | 1,035 | -0.84% | 1,752,400 | 2371億5592万 | -2.91% | 22.05 | 1.27 |
| 11/13 | 1,040 | 1,048 | 1,036 | 1,044 | +0.36% | 552,000 | 2391億6086万 | -2.18% | 22.23 | 1.28 |
| 11/12 | 1,029 | 1,045 | 1,029 | 1,040 | +1.84% | 946,400 | 2383億160万 | -2.71% | 22.15 | 1.27 |
| 11/11 | 1,021 | 1,026 | 1,011 | 1,021 | 0% | 796,000 | 2340億529万 | -4.65% | 21.75 | 1.25 |
| 11/10 | 1,023 | 1,031 | 1,016 | 1,021 | -0.37% | 944,400 | 2340億529万 | -4.82% | 21.75 | 1.25 |
| 11/07 | 1,024 | 1,033 | 1,021 | 1,025 | +0.37% | 856,400 | 2348億6455万 | -4.65% | 21.83 | 1.26 |
| 11/06 | 1,055 | 1,059 | 1,015 | 1,021 | -3.43% | 1,794,800 | 2340億529万 | -5.26% | 21.75 | 1.25 |
| 11/05 | 1,075 | 1,091 | 1,053 | 1,058 | -6.73% | 2,164,400 | 2423億1148万 | -2.08% | 22.52 | 1.3 |
| 11/04 | 1,155 | 1,160 | 1,125 | 1,134 | -0.22% | 833,200 | 2597億8311万 | +4.88% | 24.15 | 1.39 |
| 10/31 | 1,111 | 1,138 | 1,109 | 1,136 | +2.94% | 575,200 | 2603億5595万 | +5.4% | 24.2 | 1.39 |
| 10/30 | 1,101 | 1,106 | 1,095 | 1,104 | +0.23% | 403,200 | 2529億903万 | +2.58% | 23.51 | 1.35 |
| 10/29 | 1,105 | 1,109 | 1,095 | 1,101 | +0.23% | 228,400 | 2523億3619万 | +2.54% | 23.46 | 1.35 |
| 10/28 | 1,090 | 1,099 | 1,086 | 1,099 | +0.23% | 125,200 | 2517億6335万 | +2.4% | 23.4 | 1.35 |
| 10/27 | 1,113 | 1,113 | 1,089 | 1,096 | -0.23% | 441,200 | 2511億9051万 | +2.17% | 23.35 | 1.34 |
| 10/24 | 1,104 | 1,104 | 1,091 | 1,099 | +0.23% | 516,400 | 2517億6335万 | +2.4% | 23.4 | 1.35 |
| 10/23 | 1,093 | 1,099 | 1,078 | 1,096 | +0.11% | 860,400 | 2511億9051万 | +2.36% | 23.35 | 1.34 |
| 10/22 | 1,076 | 1,098 | 1,070 | 1,095 | +3.91% | 628,000 | 2509億409万 | +2.53% | 23.32 | 1.34 |
| 10/21 | 1,070 | 1,078 | 1,049 | 1,054 | -1.17% | 491,600 | 2414億5222万 | -1.06% | 22.44 | 1.29 |
| 10/20 | 1,058 | 1,069 | 1,050 | 1,066 | +4.92% | 613,600 | 2443億1642万 | +0.21% | 22.71 | 1.31 |
| 10/17 | 1,045 | 1,045 | 1,015 | 1,016 | -2.75% | 467,600 | 2328億5961万 | -4.31% | 21.65 | 1.25 |
| 10/16 | 1,033 | 1,053 | 1,030 | 1,045 | -0.12% | 422,000 | 2394億4728万 | -1.6% | 22.26 | 1.28 |
| 10/15 | 1,048 | 1,050 | 1,039 | 1,046 | -0.24% | 411,600 | 2397億3370万 | -1.39% | 22.29 | 1.28 |
| 10/14 | 1,058 | 1,069 | 1,048 | 1,049 | -3.12% | 612,400 | 2403億654万 | -1.06% | 22.34 | 1.29 |
| 10/10 | 1,043 | 1,085 | 1,033 | 1,083 | +2.49% | 1,205,200 | 2480億3988万 | +2.32% | 23.06 | 1.33 |
| 10/09 | 1,074 | 1,075 | 1,055 | 1,056 | -1.52% | 493,200 | 2420億2506万 | +0.12% | 22.5 | 1.29 |
| 10/08 | 1,075 | 1,086 | 1,069 | 1,073 | -1.72% | 535,600 | 2457億4852万 | +1.85% | 22.84 | 1.31 |
| 10/07 | 1,098 | 1,105 | 1,089 | 1,091 | -0.23% | 620,000 | 2500億4483万 | +3.93% | 23.24 | 1.34 |
| 10/06 | 1,088 | 1,098 | 1,080 | 1,094 | +1.86% | 362,800 | 2506億1767万 | +4.47% | 23.3 | 1.34 |
| 10/03 | 1,065 | 1,076 | 1,064 | 1,074 | +0.82% | 353,600 | 2460億3494万 | +2.65% | 22.87 | 1.32 |
| 10/02 | 1,085 | 1,089 | 1,064 | 1,065 | -2.41% | 491,200 | 2440億3000万 | +1.91% | 22.68 | 1.31 |
| 10/01 | 1,081 | 1,098 | 1,076 | 1,091 | +1.63% | 637,600 | 2500億4483万 | +4.43% | 23.24 | 1.34 |
| 09/30 | 1,075 | 1,080 | 1,069 | 1,074 | -0.23% | 420,000 | 2460億3494万 | +2.85% | 22.87 | 1.32 |
| 09/29 | 1,085 | 1,085 | 1,074 | 1,076 | -0.12% | 382,000 | 2466億778万 | +3.09% | 22.92 | 1.32 |
| 09/26 | 1,070 | 1,081 | 1,065 | 1,078 | 0% | 541,600 | 2468億9420万 | +3.41% | 22.95 | 1.32 |
| 09/25 | 1,073 | 1,079 | 1,063 | 1,078 | +0.94% | 460,400 | 2468億9420万 | +3.61% | 22.95 | 1.32 |
| 09/24 | 1,063 | 1,074 | 1,060 | 1,068 | -0.35% | 688,000 | 2446億284万 | +2.74% | 22.74 | 1.31 |
| 09/22 | 1,094 | 1,095 | 1,063 | 1,071 | -2.17% | 917,600 | 2454億6210万 | +3.2% | 22.82 | 1.31 |
| 09/19 | 1,101 | 1,113 | 1,091 | 1,095 | 0% | 1,242,800 | 2509億409万 | +5.59% | 23.32 | 1.34 |
| 09/18 | 1,070 | 1,100 | 1,066 | 1,095 | +3.67% | 1,668,400 | 2509億409万 | +5.8% | 23.32 | 1.34 |
| 09/17 | 1,029 | 1,060 | 1,026 | 1,056 | +4.06% | 1,180,400 | 2420億2506万 | +2.35% | 22.5 | 1.29 |
| 09/16 | 1,018 | 1,018 | 1,009 | 1,015 | -0.25% | 265,200 | 2325億7319万 | -1.55% | 21.62 | 1.24 |
| 09/12 | 1,028 | 1,028 | 1,014 | 1,018 | -0.61% | 465,600 | 2331億4603万 | -1.41% | 21.67 | 1.25 |
| 09/11 | 1,031 | 1,035 | 1,018 | 1,024 | -0.61% | 300,800 | 2345億7813万 | -0.7% | 21.81 | 1.25 |
| 09/10 | 1,011 | 1,034 | 1,010 | 1,030 | +1.98% | 680,000 | 2360億1024万 | -0.1% | 21.94 | 1.26 |
| 09/09 | 1,028 | 1,028 | 1,009 | 1,010 | -1.1% | 399,600 | 2314億2751万 | -1.94% | 21.51 | 1.24 |
| 09/08 | 1,018 | 1,024 | 1,010 | 1,021 | +1.24% | 460,800 | 2340億529万 | -1.04% | 21.75 | 1.25 |
| 09/05 | 1,020 | 1,020 | 1,004 | 1,009 | -0.86% | 486,000 | 2311億4109万 | -2.35% | 21.49 | 1.24 |
| 09/04 | 1,009 | 1,026 | 1,005 | 1,018 | +1.5% | 685,200 | 2331億4603万 | -1.6% | 21.67 | 1.25 |
| 09/03 | 1,014 | 1,015 | 995 | 1,003 | -0.5% | 794,400 | 2297億899万 | -3.33% | 21.35 | 1.23 |
| 09/02 | 1,003 | 1,016 | 998 | 1,008 | +1.38% | 555,200 | 2308億5467万 | -2.94% | 21.46 | 1.23 |
| 09/01 | 1,014 | 1,019 | 989 | 994 | -3.05% | 1,586,800 | 2277億405万 | -4.45% | 21.17 | 1.22 |
| 08/29 | 1,040 | 1,049 | 1,013 | 1,025 | -2.03% | 1,308,000 | 2348億6455万 | -1.63% | 21.83 | 1.26 |
| 08/28 | 1,061 | 1,061 | 1,044 | 1,046 | -1.3% | 473,200 | 2397億3370万 | +0.22% | 22.29 | 1.28 |
| 08/27 | 1,061 | 1,069 | 1,055 | 1,060 | -0.12% | 364,800 | 2428億8432万 | +1.53% | 22.58 | 1.3 |
| 08/26 | 1,068 | 1,069 | 1,059 | 1,061 | -0.7% | 216,400 | 2431億7074万 | +1.65% | 22.6 | 1.3 |
| 08/25 | 1,078 | 1,083 | 1,064 | 1,069 | +0.23% | 484,800 | 2448億8926万 | +2.47% | 22.76 | 1.31 |
| 08/22 | 1,051 | 1,071 | 1,044 | 1,066 | +2.16% | 1,070,000 | 2443億1642万 | +2.43% | 22.71 | 1.31 |
| 08/21 | 1,039 | 1,049 | 1,034 | 1,044 | +1.33% | 411,200 | 2391億6086万 | +0.36% | 22.23 | 1.28 |
| 08/20 | 1,036 | 1,039 | 1,024 | 1,030 | -0.84% | 405,600 | 2360億1024万 | -1.06% | 21.94 | 1.26 |
| 08/19 | 1,044 | 1,046 | 1,030 | 1,039 | +0.24% | 472,400 | 2380億1518万 | -0.22% | 22.13 | 1.27 |
| 08/18 | 1,043 | 1,045 | 1,035 | 1,036 | -0.84% | 324,000 | 2374億4234万 | -0.46% | 22.07 | 1.27 |
| 08/15 | 1,046 | 1,053 | 1,040 | 1,045 | +0.24% | 321,600 | 2394億4728万 | +0.38% | 22.26 | 1.28 |
| 08/14 | 1,045 | 1,048 | 1,036 | 1,043 | +0.72% | 380,000 | 2388億7444万 | +0.24% | 22.21 | 1.28 |
| 08/13 | 1,028 | 1,040 | 1,019 | 1,035 | +0.85% | 478,400 | 2371億5592万 | -0.38% | 22.05 | 1.27 |
| 08/12 | 1,038 | 1,040 | 1,024 | 1,026 | -0.61% | 176,400 | 2351億5098万 | -1.13% | 21.86 | 1.26 |
| 08/11 | 1,019 | 1,036 | 1,014 | 1,033 | +3.12% | 446,000 | 2365億8308万 | -0.43% | 21.99 | 1.27 |
| 08/08 | 1,010 | 1,018 | 996 | 1,001 | -1.48% | 629,600 | 2294億2257万 | -3.45% | 21.33 | 1.23 |
| 08/07 | 1,010 | 1,020 | 1,005 | 1,016 | -0.37% | 534,800 | 2328億5961万 | -2.1% | 21.65 | 1.25 |
| 08/06 | 1,029 | 1,033 | 1,009 | 1,020 | -2.04% | 796,800 | 2337億1887万 | -1.73% | 21.73 | 1.25 |
| 08/05 | 1,043 | 1,058 | 1,040 | 1,041 | -0.6% | 318,400 | 2385億8802万 | +0.31% | 22.18 | 1.28 |
