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 | 4,230 | 4,246 | 4,195 | 4,199 | -0.59% | 2,371,800 | 3兆4142億 | +0.21% | 10.94 | 1.58 |
12/29 | 4,269 | 4,275 | 4,166 | 4,224 | -0.54% | 2,011,500 | 3兆4345億 | +1.08% | 11 | 1.59 |
12/26 | 4,185 | 4,256 | 4,170 | 4,247 | -0.82% | 2,778,600 | 3兆4532億 | +1.94% | 11.06 | 1.6 |
12/25 | 4,300 | 4,305 | 4,271 | 4,282 | -0.42% | 1,560,200 | 3兆4817億 | +3.16% | 11.16 | 1.62 |
12/24 | 4,331 | 4,334 | 4,283 | 4,300 | +0.42% | 2,480,900 | 3兆4963億 | +4.04% | 11.2 | 1.62 |
12/22 | 4,325 | 4,326 | 4,258 | 4,282 | -0.99% | 3,050,100 | 3兆4817億 | +4.13% | 11.16 | 1.62 |
12/19 | 4,307 | 4,330 | 4,286 | 4,325 | +3.12% | 3,736,100 | 3兆5166億 | +5.59% | 11.27 | 1.63 |
12/18 | 4,190 | 4,245 | 4,185 | 4,194 | +2.69% | 4,571,400 | 3兆4101億 | +2.89% | 10.93 | 1.58 |
12/17 | 4,035 | 4,128 | 4,030 | 4,084 | +0.34% | 3,875,200 | 3兆3207億 | +0.59% | 10.64 | 1.54 |
12/16 | 4,098 | 4,109 | 4,064 | 4,070 | -1.57% | 3,634,900 | 3兆3093億 | +0.57% | 10.6 | 1.54 |
12/15 | 4,116 | 4,175 | 4,094 | 4,135 | -1.29% | 3,051,100 | 3兆3621億 | +2.43% | 10.77 | 1.56 |
12/12 | 4,138 | 4,241 | 4,133 | 4,189 | -0.02% | 6,269,600 | 3兆4060億 | +4.07% | 10.91 | 1.58 |
12/11 | 4,084 | 4,220 | 4,075 | 4,190 | -0.8% | 3,871,200 | 3兆4068億 | +4.49% | 10.92 | 1.58 |
12/10 | 4,279 | 4,303 | 4,189 | 4,224 | -3.14% | 5,825,800 | 3兆4345億 | +5.73% | 11 | 1.59 |
12/09 | 4,360 | 4,459 | 4,351 | 4,361 | -0.68% | 4,772,100 | 3兆5459億 | +9.66% | 11.36 | 1.65 |
12/08 | 4,366 | 4,396 | 4,339 | 4,391 | +1.88% | 4,142,700 | 3兆5703億 | +11.22% | 11.44 | 1.66 |
12/05 | 4,262 | 4,322 | 4,252 | 4,310 | +1.06% | 3,573,200 | 3兆5044億 | +10.12% | 11.23 | 1.63 |
12/04 | 4,231 | 4,265 | 4,217 | 4,265 | +2.55% | 3,353,500 | 3兆4678億 | +9.84% | 11.11 | 1.61 |
12/03 | 4,169 | 4,226 | 4,151 | 4,159 | -0.02% | 3,335,500 | 3兆3816億 | +7.97% | 10.84 | 1.57 |
12/02 | 4,092 | 4,170 | 4,083 | 4,160 | +0.92% | 2,838,200 | 3兆3825億 | +8.7% | 10.84 | 1.57 |
12/01 | 4,100 | 4,141 | 4,063 | 4,122 | +1.03% | 3,175,300 | 3兆3516億 | +8.45% | 10.74 | 1.56 |
11/28 | 4,000 | 4,083 | 3,990 | 4,080 | +2.87% | 4,950,100 | 3兆3174億 | +8.08% | 10.63 | 1.54 |
11/27 | 3,990 | 3,996 | 3,946 | 3,966 | -1.07% | 3,414,200 | 3兆2247億 | +5.68% | 10.33 | 1.5 |
11/26 | 3,967 | 4,010 | 3,966 | 4,009 | +0.7% | 3,439,600 | 3兆2597億 | +7.42% | 10.44 | 1.51 |
11/25 | 3,949 | 3,981 | 3,937 | 3,981 | +1.61% | 4,083,700 | 3兆2369億 | +7.3% | 10.37 | 1.5 |
11/21 | 3,910 | 3,930 | 3,865 | 3,918 | +0.18% | 2,781,800 | 3兆1857億 | +6.35% | 10.21 | 1.48 |
11/20 | 3,890 | 3,919 | 3,875 | 3,911 | +1.14% | 2,531,400 | 3兆1800億 | +6.71% | 10.19 | 1.48 |
11/19 | 3,861 | 3,888 | 3,854 | 3,867 | +0.91% | 3,177,100 | 3兆1442億 | +5.97% | 10.07 | 1.46 |
11/18 | 3,830 | 3,847 | 3,813 | 3,832 | +1.7% | 2,610,500 | 3兆1158億 | +5.62% | 9.98 | 1.45 |
11/17 | 3,858 | 3,861 | 3,757 | 3,768 | -2.94% | 3,787,100 | 3兆637億 | +4.29% | 9.82 | 1.42 |
11/14 | 3,886 | 3,888 | 3,841 | 3,882 | +1.38% | 4,851,300 | 3兆1564億 | +7.77% | 10.11 | 1.46 |
11/13 | 3,815 | 3,835 | 3,793 | 3,829 | +0.74% | 2,609,600 | 3兆1133億 | +6.69% | 9.98 | 1.44 |
11/12 | 3,791 | 3,870 | 3,762 | 3,801 | +1.14% | 5,301,000 | 3兆906億 | +6.2% | 9.9 | 1.43 |
11/11 | 3,845 | 3,845 | 3,731 | 3,758 | -1.78% | 5,421,800 | 3兆556億 | +5.21% | 9.79 | 1.42 |
11/10 | 3,785 | 3,845 | 3,785 | 3,826 | -0.08% | 2,313,300 | 3兆1109億 | +7.35% | 9.97 | 1.44 |
11/07 | 3,839 | 3,848 | 3,820 | 3,829 | +0.63% | 2,444,400 | 3兆1133億 | +7.8% | 9.98 | 1.44 |
11/06 | 3,816 | 3,847 | 3,785 | 3,805 | -0.21% | 3,601,000 | 3兆938億 | +7.36% | 9.91 | 1.44 |
11/05 | 3,800 | 3,815 | 3,776 | 3,813 | +1.01% | 5,708,500 | 3兆1003億 | +7.83% | 9.93 | 1.44 |
11/04 | 3,800 | 3,800 | 3,728 | 3,775 | +3.37% | 7,598,400 | 3兆694億 | +6.97% | 9.84 | 1.42 |
10/31 | 3,560 | 3,692 | 3,555 | 3,652 | +3.6% | 5,758,700 | 2兆9694億 | +3.66% | 9.51 | 1.38 |
10/30 | 3,511 | 3,542 | 3,501 | 3,525 | -0.31% | 3,662,000 | 2兆8661億 | +0.09% | 9.18 | 1.33 |
10/29 | 3,510 | 3,540 | 3,490 | 3,536 | +0.83% | 3,405,000 | 2兆8751億 | +0.28% | 9.21 | 1.33 |
10/28 | 3,522 | 3,530 | 3,488 | 3,507 | -0.74% | 1,718,800 | 2兆8515億 | -0.68% | 9.14 | 1.32 |
10/27 | 3,525 | 3,547 | 3,515 | 3,533 | +1.23% | 3,169,400 | 2兆8726億 | -0.14% | 9.2 | 1.33 |
10/24 | 3,513 | 3,527 | 3,480 | 3,490 | +0.09% | 3,248,100 | 2兆8377億 | -1.47% | 9.09 | 1.32 |
10/23 | 3,502 | 3,503 | 3,448 | 3,487 | -0.77% | 3,015,100 | 2兆8352億 | -1.69% | 9.08 | 1.32 |
10/22 | 3,489 | 3,517 | 3,477 | 3,514 | +1.53% | 3,366,100 | 2兆8572億 | -1.07% | 9.16 | 1.33 |
10/21 | 3,517 | 3,517 | 3,444 | 3,461 | -0.03% | 5,360,600 | 2兆8141億 | -2.75% | 9.02 | 1.31 |
10/20 | 3,398 | 3,466 | 3,398 | 3,462 | +4% | 3,879,000 | 2兆8149億 | -3% | 9.02 | 1.31 |
10/17 | 3,413 | 3,415 | 3,328 | 3,329 | -2.94% | 6,101,000 | 2兆7068億 | -6.93% | 8.67 | 1.26 |
10/16 | 3,490 | 3,495 | 3,423 | 3,430 | -2.11% | 5,650,100 | 2兆7889億 | -4.43% | 8.94 | 1.29 |
10/15 | 3,420 | 3,508 | 3,403 | 3,504 | +4.35% | 4,608,200 | 2兆8491億 | -2.53% | 9.13 | 1.32 |
10/14 | 3,385 | 3,424 | 3,358 | 3,358 | -2.69% | 4,750,500 | 2兆7303億 | -6.7% | 8.75 | 1.27 |
10/10 | 3,451 | 3,474 | 3,440 | 3,451 | -1.43% | 4,094,800 | 2兆8060億 | -4.38% | 8.99 | 1.3 |
10/09 | 3,525 | 3,548 | 3,501 | 3,501 | -1.02% | 3,439,700 | 2兆8466億 | -3.18% | 9.12 | 1.32 |
10/08 | 3,561 | 3,575 | 3,530 | 3,537 | -1.64% | 3,303,500 | 2兆8759億 | -2.32% | 9.22 | 1.33 |
10/07 | 3,605 | 3,632 | 3,588 | 3,596 | -0.42% | 2,047,300 | 2兆9239億 | -0.72% | 9.37 | 1.36 |
10/06 | 3,626 | 3,645 | 3,611 | 3,611 | +1.55% | 3,435,200 | 2兆9361億 | -0.28% | 9.41 | 1.36 |
10/03 | 3,520 | 3,600 | 3,517 | 3,556 | +0.74% | 3,996,600 | 2兆8913億 | -1.8% | 9.26 | 1.34 |
10/02 | 3,600 | 3,610 | 3,526 | 3,530 | -2.73% | 4,956,100 | 2兆8702億 | -2.62% | 9.2 | 1.33 |
10/01 | 3,633 | 3,652 | 3,611 | 3,629 | +0.19% | 2,427,500 | 2兆9507億 | -0.03% | 9.45 | 1.37 |
09/30 | 3,630 | 3,636 | 3,586 | 3,622 | -0.47% | 3,360,000 | 2兆9450億 | -0.28% | 9.44 | 1.37 |
09/29 | 3,648 | 3,654 | 3,633 | 3,639 | +0.72% | 2,724,200 | 2兆9588億 | +0.11% | 9.48 | 1.37 |
09/26 | 3,609 | 3,626 | 3,602 | 3,613 | -0.74% | 3,144,000 | 2兆9377億 | -0.58% | 9.41 | 1.36 |
09/25 | 3,600 | 3,642 | 3,577 | 3,640 | +0.91% | 4,641,300 | 2兆9596億 | +0.22% | 9.48 | 1.37 |
09/24 | 3,665 | 3,665 | 3,599 | 3,607 | -1.74% | 3,521,500 | 2兆9328億 | -0.61% | 9.4 | 1.36 |
09/22 | 3,690 | 3,692 | 3,659 | 3,671 | -0.16% | 2,680,200 | 2兆9848億 | +1.24% | 9.56 | 1.39 |
09/19 | 3,678 | 3,685 | 3,659 | 3,677 | +0.99% | 4,661,800 | 2兆9897億 | +1.55% | 9.58 | 1.39 |
09/18 | 3,635 | 3,649 | 3,616 | 3,641 | +0.97% | 3,404,000 | 2兆9605億 | +0.69% | 9.49 | 1.37 |
09/17 | 3,611 | 3,642 | 3,605 | 3,606 | -0.5% | 2,419,200 | 2兆9320億 | -0.17% | 9.39 | 1.36 |
09/16 | 3,660 | 3,660 | 3,611 | 3,624 | -1.79% | 4,223,500 | 2兆9466億 | +0.42% | 9.44 | 1.37 |
09/12 | 3,679 | 3,715 | 3,664 | 3,690 | -0.22% | 5,068,400 | 3兆3億 | +2.33% | 9.61 | 1.39 |
09/11 | 3,698 | 3,728 | 3,674 | 3,698 | +0.87% | 3,557,400 | 3兆68億 | +2.72% | 9.63 | 1.4 |
09/10 | 3,618 | 3,670 | 3,611 | 3,666 | +1.27% | 2,747,000 | 2兆9808億 | +1.92% | 9.55 | 1.38 |
09/09 | 3,619 | 3,631 | 3,603 | 3,620 | +1% | 2,037,500 | 2兆9434億 | +0.7% | 9.43 | 1.37 |
09/08 | 3,622 | 3,622 | 3,576 | 3,584 | -0.5% | 1,841,700 | 2兆9141億 | -0.36% | 9.34 | 1.35 |
09/05 | 3,623 | 3,635 | 3,598 | 3,602 | -0.03% | 2,051,000 | 2兆9287億 | +0.03% | 9.38 | 1.36 |
09/04 | 3,623 | 3,634 | 3,599 | 3,603 | -0.61% | 2,284,000 | 2兆9296億 | -0.06% | 9.39 | 1.36 |
09/03 | 3,660 | 3,676 | 3,621 | 3,625 | -0.19% | 2,793,400 | 2兆9474億 | +0.42% | 9.44 | 1.37 |
09/02 | 3,600 | 3,644 | 3,586 | 3,632 | +1.48% | 3,254,500 | 2兆9531億 | +0.39% | 9.46 | 1.37 |
09/01 | 3,595 | 3,603 | 3,568 | 3,579 | +0.28% | 1,642,400 | 2兆9100億 | -1.27% | 9.32 | 1.35 |
08/29 | 3,585 | 3,589 | 3,551 | 3,569 | -1.08% | 2,805,200 | 2兆9019億 | -1.79% | 9.3 | 1.35 |
08/28 | 3,618 | 3,630 | 3,595 | 3,608 | -1.04% | 2,037,000 | 2兆9336億 | -0.96% | 9.4 | 1.36 |
08/27 | 3,660 | 3,670 | 3,629 | 3,646 | -0.38% | 1,672,300 | 2兆9645億 | -0.08% | 9.5 | 1.38 |
08/26 | 3,676 | 3,699 | 3,649 | 3,660 | -0.44% | 1,911,900 | 2兆9759億 | +0.16% | 9.54 | 1.38 |
08/25 | 3,699 | 3,709 | 3,656 | 3,676 | -0.33% | 2,170,700 | 2兆9889億 | +0.46% | 9.58 | 1.39 |
08/22 | 3,672 | 3,706 | 3,662 | 3,688 | +1.4% | 4,245,300 | 2兆9987億 | +0.66% | 9.61 | 1.39 |
08/21 | 3,592 | 3,649 | 3,579 | 3,637 | +2.16% | 3,957,300 | 2兆9572億 | -0.9% | 9.48 | 1.37 |
08/20 | 3,569 | 3,574 | 3,545 | 3,560 | +0.37% | 3,198,600 | 2兆8946億 | -3.21% | 9.28 | 1.34 |
08/19 | 3,560 | 3,563 | 3,532 | 3,547 | +0.28% | 1,774,000 | 2兆8840億 | -3.88% | 9.24 | 1.34 |
08/18 | 3,571 | 3,575 | 3,527 | 3,537 | -0.65% | 1,630,200 | 2兆8759億 | -4.35% | 9.22 | 1.33 |
08/15 | 3,549 | 3,565 | 3,544 | 3,560 | +0.31% | 1,476,300 | 2兆8946億 | -3.89% | 9.28 | 1.34 |
08/14 | 3,563 | 3,568 | 3,532 | 3,549 | +0.17% | 1,979,700 | 2兆8857億 | -4.34% | 9.25 | 1.34 |
08/13 | 3,531 | 3,556 | 3,520 | 3,543 | +0.34% | 2,753,300 | 2兆8808億 | -4.68% | 9.23 | 1.34 |
08/12 | 3,540 | 3,547 | 3,513 | 3,531 | +0.09% | 2,261,100 | 2兆8710億 | -5.13% | 9.2 | 1.33 |
08/11 | 3,550 | 3,553 | 3,468 | 3,528 | -0.48% | 5,036,500 | 2兆8686億 | -5.39% | 9.19 | 1.33 |
08/08 | 3,572 | 3,622 | 3,522 | 3,545 | -2.07% | 3,839,900 | 2兆8824億 | -5.11% | 9.24 | 1.34 |
08/07 | 3,636 | 3,654 | 3,585 | 3,620 | -0.44% | 2,373,900 | 2兆9434億 | -3.29% | 9.43 | 1.37 |
08/06 | 3,659 | 3,676 | 3,629 | 3,636 | -0.63% | 2,017,800 | 2兆9564億 | -2.96% | 9.47 | 1.37 |
08/05 | 3,710 | 3,711 | 3,654 | 3,659 | -0.97% | 2,067,300 | 2兆9751億 | -2.32% | 9.53 | 1.38 |