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 | 1,795 | 1,815 | 1,789 | 1,800 | +1.12% | 978,600 | 4734億7750万 | -1.26% | 8.87 | 1.18 |
| 12/29 | 1,805 | 1,811 | 1,752 | 1,780 | -0.95% | 1,162,000 | 4682億1664万 | -2.2% | 8.78 | 1.17 |
| 12/26 | 1,812 | 1,823 | 1,791 | 1,797 | -1.96% | 1,345,100 | 4726億8837万 | -1.1% | 8.86 | 1.18 |
| 12/25 | 1,858 | 1,867 | 1,831 | 1,833 | -1.4% | 806,000 | 4821億5792万 | +1.16% | 9.04 | 1.21 |
| 12/24 | 1,871 | 1,875 | 1,858 | 1,859 | +0.87% | 574,900 | 4889億9704万 | +2.99% | 9.17 | 1.22 |
| 12/22 | 1,860 | 1,868 | 1,836 | 1,843 | -0.54% | 762,200 | 4847億8835万 | +2.62% | 9.09 | 1.21 |
| 12/19 | 1,865 | 1,872 | 1,833 | 1,853 | +1.37% | 1,206,900 | 4874億1878万 | +3.58% | 9.14 | 1.22 |
| 12/18 | 1,799 | 1,857 | 1,799 | 1,828 | +4.64% | 1,871,500 | 4808億4270万 | +2.64% | 9.01 | 1.2 |
| 12/17 | 1,709 | 1,755 | 1,702 | 1,747 | +2.34% | 1,611,600 | 4595億3622万 | -1.47% | 8.61 | 1.15 |
| 12/16 | 1,718 | 1,721 | 1,702 | 1,707 | -2.18% | 1,082,400 | 4490億1449万 | -3.45% | 8.42 | 1.12 |
| 12/15 | 1,762 | 1,777 | 1,741 | 1,745 | -2.51% | 992,800 | 4590億1013万 | -1.13% | 8.6 | 1.15 |
| 12/12 | 1,768 | 1,807 | 1,758 | 1,790 | -0.11% | 1,382,600 | 4708億4707万 | +1.7% | 8.83 | 1.18 |
| 12/11 | 1,743 | 1,797 | 1,741 | 1,792 | +0.34% | 1,643,500 | 4713億7315万 | +2.22% | 8.84 | 1.18 |
| 12/10 | 1,770 | 1,807 | 1,762 | 1,786 | -5.05% | 2,699,600 | 4697億9489万 | +2.35% | 8.81 | 1.18 |
| 12/09 | 1,900 | 1,920 | 1,879 | 1,881 | -2.23% | 1,080,300 | 4947億8399万 | +8.35% | 9.27 | 1.24 |
| 12/08 | 1,925 | 1,939 | 1,909 | 1,924 | +0.84% | 1,154,300 | 5060億9484万 | +11.8% | 9.49 | 1.27 |
| 12/05 | 1,900 | 1,914 | 1,878 | 1,908 | +0.53% | 1,225,000 | 5018億8615万 | +11.97% | 9.41 | 1.26 |
| 12/04 | 1,885 | 1,913 | 1,885 | 1,898 | +2.15% | 1,254,700 | 4992億5572万 | +12.57% | 9.36 | 1.25 |
| 12/03 | 1,900 | 1,916 | 1,852 | 1,858 | -0.54% | 1,440,200 | 4887億3399万 | +11.39% | 9.16 | 1.22 |
| 12/02 | 1,862 | 1,870 | 1,842 | 1,868 | +0.11% | 1,041,800 | 4913億6443万 | +13.14% | 9.21 | 1.23 |
| 12/01 | 1,819 | 1,868 | 1,818 | 1,866 | +3.21% | 1,571,400 | 4908億3834万 | +14.2% | 9.2 | 1.23 |
| 11/28 | 1,789 | 1,808 | 1,789 | 1,808 | +1.12% | 1,270,400 | 4755億8184万 | +11.81% | 8.91 | 1.19 |
| 11/27 | 1,817 | 1,832 | 1,787 | 1,788 | -2.08% | 1,300,300 | 4703億2098万 | +11.54% | 8.82 | 1.18 |
| 11/26 | 1,795 | 1,833 | 1,790 | 1,826 | +1.44% | 1,452,600 | 4803億1662万 | +14.99% | 9 | 1.2 |
| 11/25 | 1,737 | 1,800 | 1,723 | 1,800 | +5.57% | 2,195,700 | 4734億7750万 | +14.43% | 8.87 | 1.18 |
| 11/21 | 1,700 | 1,707 | 1,677 | 1,705 | 0% | 975,900 | 4484億8841万 | +9.44% | 8.41 | 1.12 |
| 11/20 | 1,693 | 1,717 | 1,686 | 1,705 | +1.67% | 1,094,700 | 4484億8841万 | +10.21% | 8.41 | 1.12 |
| 11/19 | 1,662 | 1,683 | 1,661 | 1,677 | +1.21% | 834,100 | 4411億2320万 | +9.11% | 8.27 | 1.1 |
| 11/18 | 1,646 | 1,663 | 1,642 | 1,657 | +1.28% | 1,009,100 | 4358億6234万 | +8.44% | 8.17 | 1.09 |
| 11/17 | 1,675 | 1,675 | 1,628 | 1,636 | -2.62% | 1,305,900 | 4303億3844万 | +7.56% | 8.07 | 1.08 |
| 11/14 | 1,678 | 1,680 | 1,666 | 1,680 | +1.57% | 960,400 | 4419億1233万 | +10.82% | 8.28 | 1.11 |
| 11/13 | 1,630 | 1,654 | 1,625 | 1,654 | +1.85% | 1,235,300 | 4350億7321万 | +9.61% | 8.15 | 1.09 |
| 11/12 | 1,633 | 1,644 | 1,622 | 1,624 | +0.19% | 1,193,100 | 4271億8192万 | +7.91% | 8.01 | 1.07 |
| 11/11 | 1,633 | 1,638 | 1,610 | 1,621 | -0.73% | 1,416,200 | 4263億9279万 | +7.92% | 7.99 | 1.07 |
| 11/10 | 1,614 | 1,633 | 1,605 | 1,633 | +0.86% | 1,077,300 | 4295億4931万 | +8.94% | 8.05 | 1.07 |
| 11/07 | 1,606 | 1,624 | 1,596 | 1,619 | +0.94% | 1,338,100 | 4258億6670万 | +8.29% | 7.98 | 1.07 |
| 11/06 | 1,601 | 1,624 | 1,597 | 1,604 | +0.44% | 1,674,800 | 4219億2106万 | +7.51% | 7.91 | 1.06 |
| 11/05 | 1,568 | 1,597 | 1,563 | 1,597 | +2.18% | 2,071,200 | 4200億7976万 | +7.18% | 7.87 | 1.05 |
| 11/04 | 1,580 | 1,585 | 1,552 | 1,563 | +3.24% | 2,219,800 | 4111億3629万 | +4.97% | 7.71 | 1.03 |
| 10/31 | 1,499 | 1,519 | 1,486 | 1,514 | +2.3% | 1,548,200 | 3982億4718万 | +1.68% | 7.46 | 1 |
| 10/30 | 1,468 | 1,488 | 1,464 | 1,480 | +1.44% | 1,086,300 | 3893億372万 | -0.8% | 7.3 | 0.97 |
| 10/29 | 1,453 | 1,469 | 1,447 | 1,459 | +0.83% | 1,366,100 | 3837億7982万 | -2.41% | 7.19 | 0.96 |
| 10/28 | 1,448 | 1,451 | 1,441 | 1,447 | -0.14% | 655,200 | 3806億2330万 | -3.6% | 7.13 | 0.95 |
| 10/27 | 1,458 | 1,465 | 1,446 | 1,449 | +0.49% | 1,034,200 | 3811億4938万 | -3.78% | 7.14 | 0.95 |
| 10/24 | 1,446 | 1,448 | 1,430 | 1,442 | +0.49% | 1,142,700 | 3793億808万 | -4.57% | 7.11 | 0.95 |
| 10/23 | 1,452 | 1,452 | 1,428 | 1,435 | -1.03% | 880,100 | 3774億6678万 | -5.34% | 7.08 | 0.94 |
| 10/22 | 1,445 | 1,454 | 1,438 | 1,450 | +1.9% | 1,388,700 | 3814億1243万 | -4.67% | 7.15 | 0.95 |
| 10/21 | 1,450 | 1,461 | 1,411 | 1,423 | -2.27% | 2,199,900 | 3743億1027万 | -6.69% | 7.02 | 0.94 |
| 10/20 | 1,436 | 1,462 | 1,434 | 1,456 | +3.19% | 1,634,600 | 3829億9069万 | -4.77% | 7.18 | 0.96 |
| 10/17 | 1,441 | 1,443 | 1,411 | 1,411 | -2.08% | 1,208,900 | 3711億5375万 | -7.96% | 6.96 | 0.93 |
| 10/16 | 1,439 | 1,453 | 1,434 | 1,441 | -1.44% | 1,837,500 | 3790億4504万 | -6.25% | 7.1 | 0.95 |
| 10/15 | 1,453 | 1,470 | 1,452 | 1,462 | +0.69% | 857,300 | 3845億6894万 | -5.13% | 7.21 | 0.96 |
| 10/14 | 1,455 | 1,468 | 1,444 | 1,452 | -2.02% | 1,437,000 | 3819億3851万 | -5.9% | 7.16 | 0.96 |
| 10/10 | 1,491 | 1,494 | 1,471 | 1,482 | -1.66% | 1,189,600 | 3898億2981万 | -4.08% | 7.31 | 0.98 |
| 10/09 | 1,510 | 1,515 | 1,502 | 1,507 | +0.07% | 826,500 | 3964億588万 | -2.52% | 7.43 | 0.99 |
| 10/08 | 1,515 | 1,525 | 1,501 | 1,506 | -2.46% | 1,120,000 | 3961億4284万 | -2.52% | 7.43 | 0.99 |
| 10/07 | 1,554 | 1,563 | 1,544 | 1,544 | -0.58% | 938,800 | 4061億3848万 | -0.06% | 7.61 | 1.02 |
| 10/06 | 1,554 | 1,568 | 1,548 | 1,553 | +0.52% | 1,368,000 | 4085億586万 | +0.71% | 7.66 | 1.02 |
| 10/03 | 1,550 | 1,578 | 1,541 | 1,545 | +0.32% | 1,832,300 | 4064億152万 | +0.39% | 7.62 | 1.02 |
| 10/02 | 1,540 | 1,554 | 1,534 | 1,540 | 0% | 2,950,200 | 4050億8630万 | +0.2% | 7.59 | 1.01 |
| 10/01 | 1,559 | 1,563 | 1,537 | 1,540 | -1.22% | 1,708,800 | 4050億8630万 | +0.33% | 7.59 | 1.01 |
| 09/30 | 1,561 | 1,562 | 1,543 | 1,559 | -0.38% | 1,074,800 | 4100億8412万 | +1.7% | 7.69 | 1.03 |
| 09/29 | 1,575 | 1,577 | 1,554 | 1,565 | +0.13% | 1,005,100 | 4116億6238万 | +2.29% | 7.72 | 1.03 |
| 09/26 | 1,565 | 1,571 | 1,555 | 1,563 | -1.14% | 1,084,700 | 4111億3629万 | +2.36% | 7.71 | 1.03 |
| 09/25 | 1,561 | 1,581 | 1,550 | 1,581 | +1.28% | 1,522,600 | 4158億7107万 | +3.81% | 7.79 | 1.04 |
| 09/24 | 1,574 | 1,577 | 1,545 | 1,561 | -2.5% | 3,377,500 | 4106億1021万 | +2.83% | 7.7 | 1.03 |
| 09/22 | 1,599 | 1,608 | 1,588 | 1,601 | +0.76% | 810,600 | 4211億3193万 | +5.82% | 7.89 | 1.05 |
| 09/19 | 1,564 | 1,590 | 1,540 | 1,589 | +1.27% | 1,500,500 | 4179億7541万 | +5.44% | 7.83 | 1.05 |
| 09/18 | 1,573 | 1,580 | 1,564 | 1,569 | +0.9% | 1,121,100 | 4127億1455万 | +4.46% | 7.74 | 1.03 |
| 09/17 | 1,564 | 1,569 | 1,551 | 1,555 | -0.38% | 957,100 | 4090億3195万 | +3.87% | 7.67 | 1.02 |
| 09/16 | 1,559 | 1,572 | 1,551 | 1,561 | +0.52% | 1,552,700 | 4106億1021万 | +4.55% | 7.7 | 1.03 |
| 09/12 | 1,557 | 1,557 | 1,545 | 1,553 | +0.78% | 1,251,700 | 4085億586万 | +4.37% | 7.66 | 1.02 |
| 09/11 | 1,548 | 1,549 | 1,539 | 1,541 | +0.06% | 928,700 | 4053億4935万 | +3.84% | 7.6 | 1.01 |
| 09/10 | 1,527 | 1,540 | 1,521 | 1,540 | +0.85% | 904,300 | 4050億8630万 | +4.05% | 7.59 | 1.01 |
| 09/09 | 1,540 | 1,550 | 1,524 | 1,527 | +0.13% | 981,800 | 4016億6674万 | +3.46% | 7.53 | 1 |
| 09/08 | 1,533 | 1,540 | 1,520 | 1,525 | +0.07% | 1,273,200 | 4011億4066万 | +3.46% | 7.52 | 1 |
| 09/05 | 1,509 | 1,525 | 1,509 | 1,524 | +1.74% | 1,464,300 | 4008億7761万 | +3.46% | 7.51 | 1 |
| 09/04 | 1,498 | 1,503 | 1,494 | 1,498 | +0.27% | 1,568,800 | 3940億3849万 | +1.7% | 7.39 | 0.99 |
| 09/03 | 1,501 | 1,507 | 1,489 | 1,494 | -0.2% | 950,900 | 3929億8632万 | +1.43% | 7.37 | 0.98 |
| 09/02 | 1,491 | 1,503 | 1,490 | 1,497 | +0.4% | 852,400 | 3937億7545万 | +1.56% | 7.38 | 0.99 |
| 09/01 | 1,485 | 1,499 | 1,482 | 1,491 | +0.34% | 571,000 | 3921億9719万 | +1.15% | 7.35 | 0.98 |
| 08/29 | 1,480 | 1,492 | 1,473 | 1,486 | +0.61% | 1,093,800 | 3908億8198万 | +0.81% | 7.33 | 0.98 |
| 08/28 | 1,484 | 1,496 | 1,471 | 1,477 | -1.07% | 863,200 | 3885億1459万 | +0.2% | 7.28 | 0.97 |
| 08/27 | 1,488 | 1,501 | 1,485 | 1,493 | +0.67% | 813,200 | 3927億2328万 | +1.22% | 7.36 | 0.98 |
| 08/26 | 1,492 | 1,502 | 1,478 | 1,483 | -0.8% | 735,000 | 3900億9285万 | +0.61% | 7.31 | 0.98 |
| 08/25 | 1,501 | 1,507 | 1,484 | 1,495 | +0.27% | 877,200 | 3932億4937万 | +1.49% | 7.37 | 0.98 |
| 08/22 | 1,492 | 1,502 | 1,484 | 1,491 | +0.74% | 1,144,100 | 3921億9719万 | +1.22% | 7.35 | 0.98 |
| 08/21 | 1,469 | 1,480 | 1,462 | 1,480 | +1.93% | 965,700 | 3893億372万 | +0.41% | 7.3 | 0.97 |
| 08/20 | 1,461 | 1,463 | 1,451 | 1,452 | -0.62% | 614,300 | 3819億3851万 | -1.56% | 7.16 | 0.96 |
| 08/19 | 1,463 | 1,477 | 1,456 | 1,461 | +1.11% | 658,500 | 3843億590万 | -1.08% | 7.2 | 0.96 |
| 08/18 | 1,448 | 1,453 | 1,441 | 1,445 | 0% | 606,900 | 3800億9721万 | -2.23% | 7.12 | 0.95 |
| 08/15 | 1,451 | 1,453 | 1,441 | 1,445 | -0.69% | 883,200 | 3800億9721万 | -2.23% | 7.12 | 0.95 |
| 08/14 | 1,453 | 1,459 | 1,445 | 1,455 | +0.21% | 918,200 | 3827億2764万 | -1.62% | 7.17 | 0.96 |
| 08/13 | 1,448 | 1,460 | 1,441 | 1,452 | -0.14% | 774,800 | 3819億3851万 | -1.89% | 7.16 | 0.96 |
| 08/12 | 1,451 | 1,470 | 1,449 | 1,454 | +0.07% | 808,900 | 3824億6460万 | -1.76% | 7.17 | 0.96 |
| 08/11 | 1,468 | 1,471 | 1,448 | 1,453 | +1.04% | 1,191,400 | 3822億156万 | -1.89% | 7.16 | 0.96 |
| 08/08 | 1,490 | 1,509 | 1,438 | 1,438 | -0.55% | 2,634,500 | 3782億5591万 | -2.97% | 7.09 | 0.95 |
| 08/07 | 1,444 | 1,454 | 1,426 | 1,446 | -0.07% | 1,165,500 | 3803億6026万 | -2.56% | 7.13 | 0.95 |
| 08/06 | 1,455 | 1,463 | 1,444 | 1,447 | -1.56% | 828,400 | 3806億2330万 | -2.62% | 7.13 | 0.95 |
| 08/05 | 1,496 | 1,500 | 1,470 | 1,470 | -2.07% | 663,500 | 3866億7329万 | -1.14% | 7.25 | 0.97 |
