株価チャート
2014/07/11~2014/12/05
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 |
12/05 | 446 | 447 | 441 | 443 | -0.89% | 14,658,200 | 1兆1055億 | -1.77% | - | 0.68 |
12/04 | 446 | 448 | 444 | 447 | +1.13% | 13,333,200 | 1兆1154億 | -0.89% | - | 0.68 |
12/03 | 446 | 449 | 442 | 442 | -0.45% | 15,325,000 | 1兆1030億 | -2% | - | 0.68 |
12/02 | 440 | 445 | 438 | 444 | +1.6% | 20,379,400 | 1兆1079億 | -1.55% | - | 0.68 |
12/01 | 445 | 445 | 436 | 437 | -1.13% | 16,571,500 | 1兆905億 | -3.1% | - | 0.67 |
11/28 | 450 | 451 | 440 | 442 | -2.21% | 18,816,600 | 1兆1030億 | -2.21% | - | 0.68 |
11/27 | 457 | 459 | 452 | 452 | -0.66% | 11,381,800 | 1兆1279億 | -0.22% | - | 0.69 |
11/26 | 459 | 461 | 455 | 455 | -0.87% | 12,768,900 | 1兆1354億 | +0.44% | - | 0.7 |
11/25 | 458 | 460 | 454 | 459 | +1.1% | 18,972,000 | 1兆1454億 | +1.32% | - | 0.7 |
11/21 | 444 | 455 | 443 | 454 | +2.95% | 18,194,700 | 1兆1329億 | +0.44% | - | 0.69 |
11/20 | 439 | 442 | 435 | 441 | +0.92% | 12,398,400 | 1兆1005億 | -2.43% | - | 0.67 |
11/19 | 436 | 439 | 433 | 437 | +0.23% | 16,439,000 | 1兆905億 | -3.53% | - | 0.67 |
11/18 | 437 | 439 | 435 | 436 | -0.23% | 22,180,100 | 1兆880億 | -4.18% | - | 0.67 |
11/17 | 449 | 449 | 435 | 437 | -2.89% | 31,331,800 | 1兆905億 | -4.17% | - | 0.67 |
11/14 | 460 | 461 | 446 | 450 | -1.96% | 28,869,200 | 1兆1229億 | -1.75% | - | 0.69 |
11/13 | 452 | 461 | 451 | 459 | +1.55% | 17,268,100 | 1兆1454億 | -0.22% | - | 0.7 |
11/12 | 457 | 458 | 451 | 452 | -0.44% | 14,445,600 | 1兆1279億 | -1.95% | - | 0.69 |
11/11 | 455 | 460 | 452 | 454 | -0.66% | 12,544,800 | 1兆1329億 | -1.94% | - | 0.69 |
11/10 | 454 | 458 | 451 | 457 | +0.66% | 9,821,600 | 1兆1404億 | -1.72% | - | 0.7 |
11/07 | 453 | 456 | 449 | 454 | +0.22% | 14,632,600 | 1兆1329億 | -2.58% | - | 0.69 |
11/06 | 459 | 463 | 452 | 453 | -0.44% | 17,188,500 | 1兆1304億 | -3.21% | - | 0.69 |
11/05 | 463 | 463 | 450 | 455 | -2.99% | 23,508,900 | 1兆1354億 | -3.19% | - | 0.7 |
11/04 | 495 | 495 | 468 | 469 | -1.26% | 19,435,500 | 1兆1703億 | -0.85% | - | 0.72 |
10/31 | 463 | 480 | 462 | 475 | +3.49% | 17,517,200 | 1兆1853億 | 0% | - | 0.73 |
10/30 | 456 | 461 | 455 | 459 | +0.88% | 11,856,900 | 1兆1454億 | -3.77% | - | 0.7 |
10/29 | 449 | 457 | 448 | 455 | +2.48% | 11,370,500 | 1兆1354億 | -5.01% | - | 0.7 |
10/28 | 452 | 458 | 443 | 444 | -1.77% | 11,816,800 | 1兆1079億 | -7.88% | - | 0.68 |
10/27 | 452 | 455 | 449 | 452 | +0.67% | 8,856,700 | 1兆1279億 | -6.8% | - | 0.69 |
10/24 | 457 | 459 | 448 | 449 | +0.22% | 13,283,600 | 1兆1204億 | -7.99% | - | 0.69 |
10/23 | 454 | 454 | 445 | 448 | -1.97% | 14,935,700 | 1兆1179億 | -8.76% | - | 0.68 |
10/22 | 457 | 460 | 451 | 457 | +0.88% | 12,107,400 | 1兆1404億 | -7.49% | - | 0.7 |
10/21 | 465 | 470 | 450 | 453 | -1.52% | 11,801,400 | 1兆1304億 | -8.85% | - | 0.69 |
10/20 | 456 | 461 | 455 | 460 | +2.45% | 10,666,300 | 1兆1479億 | -8% | - | 0.7 |
10/17 | 455 | 457 | 449 | 449 | 0% | 13,705,900 | 1兆1204億 | -10.74% | - | 0.69 |
10/16 | 456 | 456 | 443 | 449 | -4.06% | 20,874,400 | 1兆1204億 | -11.09% | - | 0.69 |
10/15 | 470 | 471 | 462 | 468 | -0.43% | 11,581,000 | 1兆1678億 | -7.87% | - | 0.72 |
10/14 | 475 | 477 | 469 | 470 | -2.29% | 16,303,500 | 1兆1728億 | -8.02% | - | 0.72 |
10/10 | 483 | 485 | 478 | 481 | -1.43% | 10,722,400 | 1兆2003億 | -6.24% | - | 0.74 |
10/09 | 492 | 494 | 487 | 488 | -0.81% | 7,526,900 | 1兆2177億 | -5.24% | - | 0.75 |
10/08 | 489 | 493 | 485 | 492 | -0.4% | 9,276,200 | 1兆2277億 | -4.84% | - | 0.75 |
10/07 | 498 | 499 | 493 | 494 | -0.8% | 6,443,300 | 1兆2327億 | -4.82% | - | 0.76 |
10/06 | 503 | 503 | 496 | 498 | +1.01% | 9,938,300 | 1兆2427億 | -4.23% | - | 0.76 |
10/03 | 492 | 499 | 489 | 493 | -0.2% | 7,727,700 | 1兆2302億 | -5.56% | - | 0.75 |
10/02 | 499 | 502 | 492 | 494 | -1.4% | 13,354,800 | 1兆2327億 | -5.73% | - | 0.76 |
10/01 | 504 | 506 | 500 | 501 | -0.99% | 10,093,800 | 1兆2502億 | -4.75% | - | 0.77 |
09/30 | 516 | 516 | 505 | 506 | -1.94% | 10,879,800 | 1兆2627億 | -3.98% | - | 0.77 |
09/29 | 522 | 524 | 515 | 516 | -1.15% | 10,484,600 | 1兆2876億 | -2.27% | - | 0.79 |
09/26 | 517 | 523 | 515 | 522 | -0.76% | 11,953,300 | 1兆3026億 | -1.32% | - | 0.8 |
09/25 | 523 | 526 | 519 | 526 | +1.35% | 10,742,000 | 1兆3126億 | -0.75% | - | 0.8 |
09/24 | 525 | 525 | 517 | 519 | -1.14% | 12,529,300 | 1兆2951億 | -2.08% | - | 0.79 |
09/22 | 521 | 525 | 521 | 525 | +0.77% | 6,883,100 | 1兆3101億 | -0.94% | - | 0.8 |
09/19 | 523 | 525 | 520 | 521 | 0% | 10,789,200 | 1兆3001億 | -1.7% | - | 0.8 |
09/18 | 524 | 525 | 520 | 521 | +0.39% | 7,296,900 | 1兆3001億 | -1.7% | - | 0.8 |
09/17 | 523 | 524 | 519 | 519 | -0.95% | 5,704,000 | 1兆2951億 | -2.08% | - | 0.79 |
09/16 | 527 | 527 | 521 | 524 | -0.38% | 6,109,400 | 1兆3076億 | -1.13% | - | 0.8 |
09/12 | 531 | 534 | 525 | 526 | -1.31% | 11,958,600 | 1兆3126億 | -0.75% | - | 0.8 |
09/11 | 530 | 535 | 525 | 533 | +0.95% | 7,590,900 | 1兆3300億 | +0.76% | - | 0.81 |
09/10 | 520 | 528 | 519 | 528 | +1.73% | 8,937,800 | 1兆3176億 | -0.19% | - | 0.81 |
09/09 | 523 | 525 | 519 | 519 | -0.57% | 7,367,700 | 1兆2951億 | -1.89% | - | 0.79 |
09/08 | 529 | 530 | 521 | 522 | -1.14% | 11,481,200 | 1兆3026億 | -1.32% | - | 0.8 |
09/05 | 531 | 534 | 528 | 528 | -0.38% | 8,169,700 | 1兆3176億 | -0.19% | - | 0.81 |
09/04 | 532 | 532 | 528 | 530 | -0.75% | 10,604,500 | 1兆3226億 | +0.19% | - | 0.81 |
09/03 | 537 | 538 | 531 | 534 | -0.56% | 10,078,700 | 1兆3325億 | +0.75% | - | 0.82 |
09/02 | 534 | 539 | 533 | 537 | +0.56% | 5,616,100 | 1兆3400億 | +1.32% | - | 0.82 |
09/01 | 535 | 537 | 532 | 534 | -0.19% | 4,748,100 | 1兆3325億 | +0.75% | - | 0.82 |
08/29 | 537 | 541 | 535 | 535 | -0.93% | 7,161,100 | 1兆3350億 | +0.94% | - | 0.82 |
08/28 | 537 | 541 | 537 | 540 | +0.37% | 5,727,600 | 1兆3475億 | +1.69% | - | 0.83 |
08/27 | 535 | 541 | 534 | 538 | +0.56% | 4,413,500 | 1兆3425億 | +1.32% | - | 0.82 |
08/26 | 537 | 540 | 533 | 535 | -0.19% | 5,400,800 | 1兆3350億 | +0.75% | - | 0.82 |
08/25 | 542 | 542 | 535 | 536 | -0.37% | 5,957,800 | 1兆3375億 | +0.94% | - | 0.82 |
08/22 | 542 | 543 | 537 | 538 | -0.19% | 6,556,700 | 1兆3425億 | +1.32% | - | 0.82 |
08/21 | 533 | 541 | 533 | 539 | +1.32% | 8,968,300 | 1兆3450億 | +1.51% | - | 0.82 |
08/20 | 534 | 539 | 531 | 532 | +0.19% | 6,862,700 | 1兆3275億 | +0.19% | - | 0.81 |
08/19 | 524 | 532 | 522 | 531 | +2.12% | 9,671,200 | 1兆3251億 | 0% | - | 0.81 |
08/18 | 522 | 522 | 515 | 520 | +0.39% | 7,583,800 | 1兆2976億 | -2.07% | - | 0.79 |
08/15 | 524 | 525 | 515 | 518 | -1.52% | 8,305,600 | 1兆2926億 | -2.63% | - | 0.79 |
08/14 | 526 | 528 | 524 | 526 | +0.19% | 5,162,800 | 1兆3126億 | -1.13% | - | 0.8 |
08/13 | 525 | 526 | 523 | 525 | +0.38% | 5,699,600 | 1兆3101億 | -1.5% | - | 0.8 |
08/12 | 522 | 527 | 521 | 523 | +0.77% | 4,334,400 | 1兆3051億 | -1.88% | - | 0.8 |
08/11 | 519 | 520 | 514 | 519 | +1.57% | 5,895,000 | 1兆2951億 | -2.63% | - | 0.79 |
08/08 | 519 | 520 | 509 | 511 | -2.67% | 10,942,400 | 1兆2751億 | -4.31% | - | 0.78 |
08/07 | 522 | 525 | 517 | 525 | +0.19% | 8,339,300 | 1兆3101億 | -1.87% | - | 0.8 |
08/06 | 522 | 528 | 521 | 524 | -0.19% | 10,119,200 | 1兆3076億 | -2.24% | - | 0.8 |
08/05 | 530 | 534 | 523 | 525 | -0.76% | 7,981,100 | 1兆3101億 | -2.23% | - | 0.8 |
08/04 | 528 | 531 | 522 | 529 | -0.56% | 8,996,400 | 1兆3201億 | -1.67% | - | 0.81 |
08/01 | 530 | 538 | 528 | 532 | -0.56% | 8,648,400 | 1兆3275億 | -1.12% | - | 0.81 |
07/31 | 537 | 537 | 528 | 535 | -0.37% | 11,414,200 | 1兆3350億 | -0.74% | - | 0.82 |
07/30 | 540 | 540 | 535 | 537 | -0.56% | 5,379,800 | 1兆3400億 | -0.37% | - | 0.82 |
07/29 | 542 | 542 | 536 | 540 | -0.37% | 6,296,200 | 1兆3475億 | 0% | - | 0.83 |
07/28 | 539 | 543 | 537 | 542 | -0.37% | 5,134,100 | 1兆3525億 | +0.37% | - | 0.83 |
07/25 | 547 | 548 | 540 | 544 | +0.93% | 7,114,800 | 1兆3575億 | +0.74% | - | 0.83 |
07/24 | 536 | 541 | 535 | 539 | +0.19% | 7,267,100 | 1兆3450億 | -0.19% | - | 0.82 |
07/23 | 541 | 542 | 536 | 538 | -0.19% | 6,326,400 | 1兆3425億 | -0.19% | - | 0.82 |
07/22 | 541 | 542 | 538 | 539 | +0.19% | 5,375,300 | 1兆3450億 | 0% | - | 0.82 |
07/18 | 538 | 540 | 536 | 538 | -0.74% | 3,939,700 | 1兆3425億 | -0.19% | - | 0.82 |
07/17 | 543 | 545 | 539 | 542 | +0.56% | 5,081,400 | 1兆3525億 | +0.56% | - | 0.83 |
07/16 | 548 | 552 | 538 | 539 | +0.56% | 15,867,500 | 1兆3450億 | 0% | - | 0.82 |
07/15 | 538 | 544 | 533 | 536 | -0.19% | 7,011,100 | 1兆3375億 | -0.56% | - | 0.82 |
07/14 | 536 | 539 | 534 | 537 | +0.94% | 6,528,000 | 1兆3400億 | -0.56% | - | 0.82 |
07/11 | 528 | 535 | 527 | 532 | +0.19% | 7,126,400 | 1兆3275億 | -1.48% | - | 0.81 |