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 | 1,030 | 1,035 | 1,029 | 1,030 | -0.96% | 5,100 | 99億5425万 | -1.44% | 20.21 | 0.77 |
| 12/29 | 1,045 | 1,045 | 1,028 | 1,040 | +0.29% | 8,600 | 100億5090万 | -0.38% | 20.41 | 0.78 |
| 12/26 | 1,039 | 1,046 | 1,010 | 1,037 | -2.54% | 11,600 | 100億2190万 | -0.67% | 20.35 | 0.77 |
| 12/25 | 1,065 | 1,068 | 1,060 | 1,064 | 0% | 16,700 | 102億8284万 | +1.92% | 20.88 | 0.79 |
| 12/24 | 1,058 | 1,065 | 1,058 | 1,064 | +0.95% | 13,600 | 102億8284万 | +2.01% | 20.88 | 0.79 |
| 12/22 | 1,050 | 1,060 | 1,047 | 1,054 | +0.38% | 10,300 | 101億8620万 | +1.15% | 20.68 | 0.79 |
| 12/19 | 1,049 | 1,050 | 1,045 | 1,050 | +0.96% | 6,900 | 101億4754万 | +0.77% | 20.6 | 0.78 |
| 12/18 | 1,035 | 1,045 | 1,035 | 1,040 | +0.68% | 3,600 | 100億5090万 | -0.1% | 20.41 | 0.78 |
| 12/17 | 1,035 | 1,044 | 1,031 | 1,033 | -0.19% | 6,900 | 99億8324万 | -0.77% | 20.27 | 0.77 |
| 12/16 | 1,048 | 1,050 | 1,035 | 1,035 | -1.62% | 10,900 | 100億257万 | -0.67% | 20.31 | 0.77 |
| 12/15 | 1,062 | 1,062 | 1,051 | 1,052 | +0.29% | 6,600 | 101億6687万 | +0.96% | 20.64 | 0.78 |
| 12/12 | 1,042 | 1,054 | 1,042 | 1,049 | +0.58% | 10,900 | 101億3787万 | +0.67% | 20.58 | 0.78 |
| 12/11 | 1,044 | 1,048 | 1,034 | 1,043 | -0.38% | 9,000 | 100億7989万 | +0.1% | 20.47 | 0.78 |
| 12/10 | 1,051 | 1,054 | 1,047 | 1,047 | -0.57% | 12,600 | 101億1855万 | +0.48% | 20.54 | 0.78 |
| 12/09 | 1,060 | 1,061 | 1,051 | 1,053 | -0.38% | 12,400 | 101億7653万 | +1.15% | 20.66 | 0.79 |
| 12/08 | 1,052 | 1,060 | 1,052 | 1,057 | +0.38% | 13,400 | 102億1519万 | +1.54% | 20.74 | 0.79 |
| 12/05 | 1,050 | 1,054 | 1,048 | 1,053 | +0.67% | 6,600 | 101億7653万 | +1.25% | 20.66 | 0.79 |
| 12/04 | 1,044 | 1,050 | 1,042 | 1,046 | +0.29% | 12,900 | 101億888万 | +0.77% | 20.52 | 0.78 |
| 12/03 | 1,040 | 1,049 | 1,038 | 1,043 | +0.29% | 6,400 | 100億7989万 | +0.58% | 20.47 | 0.78 |
| 12/02 | 1,040 | 1,040 | 1,035 | 1,040 | -0.1% | 9,300 | 100億5090万 | +0.48% | 20.41 | 0.78 |
| 12/01 | 1,040 | 1,042 | 1,036 | 1,041 | +0.29% | 6,600 | 100億6056万 | +0.68% | 20.43 | 0.78 |
| 11/28 | 1,040 | 1,043 | 1,031 | 1,038 | +0.58% | 2,600 | 100億3157万 | +0.58% | 20.37 | 0.77 |
| 11/27 | 1,046 | 1,047 | 1,030 | 1,032 | -0.48% | 8,600 | 99億7358万 | +0.1% | 20.25 | 0.77 |
| 11/26 | 1,046 | 1,049 | 1,034 | 1,037 | +0.1% | 6,500 | 100億2190万 | +0.78% | 20.35 | 0.77 |
| 11/25 | 1,040 | 1,050 | 1,023 | 1,036 | +1.47% | 12,500 | 100億1224万 | +0.88% | 20.33 | 0.77 |
| 11/21 | 1,023 | 1,033 | 1,020 | 1,021 | -1.26% | 15,400 | 98億6727万 | -0.39% | 20.03 | 0.76 |
| 11/20 | 1,027 | 1,041 | 1,027 | 1,034 | +0.29% | 4,400 | 99億9291万 | +1.08% | 20.29 | 0.77 |
| 11/19 | 1,048 | 1,048 | 1,027 | 1,031 | -1.72% | 8,700 | 99億6392万 | +0.98% | 20.23 | 0.77 |
| 11/18 | 1,035 | 1,049 | 1,032 | 1,049 | +1.75% | 6,900 | 101億3787万 | +2.94% | 20.58 | 0.78 |
| 11/17 | 1,050 | 1,050 | 1,031 | 1,031 | -1.62% | 7,200 | 99億6392万 | +1.38% | 20.23 | 0.77 |
| 11/14 | 1,047 | 1,049 | 1,046 | 1,048 | +0.19% | 9,000 | 101億2821万 | +3.15% | 20.56 | 0.78 |
| 11/13 | 1,036 | 1,046 | 1,021 | 1,046 | +0.97% | 9,800 | 101億888万 | +3.05% | 20.52 | 0.78 |
| 11/12 | 1,054 | 1,055 | 1,030 | 1,036 | -0.77% | 11,500 | 100億1224万 | +2.17% | 20.33 | 0.77 |
| 11/11 | 1,050 | 1,050 | 1,038 | 1,044 | -0.1% | 8,100 | 100億8955万 | +3.06% | 20.49 | 0.78 |
| 11/10 | 1,050 | 1,055 | 1,040 | 1,045 | +0.1% | 12,700 | 100億9922万 | +3.26% | 20.51 | 0.78 |
| 11/07 | 1,035 | 1,050 | 1,035 | 1,044 | -0.29% | 5,100 | 100億8955万 | +3.37% | 20.49 | 0.78 |
| 11/06 | 1,048 | 1,049 | 1,035 | 1,047 | 0% | 7,200 | 101億1855万 | +3.77% | 20.54 | 0.78 |
| 11/05 | 1,044 | 1,048 | 1,035 | 1,047 | +0.87% | 12,800 | 101億1855万 | +3.87% | 20.54 | 0.78 |
| 11/04 | 1,047 | 1,047 | 1,022 | 1,038 | +0.1% | 14,200 | 100億3157万 | +3.08% | 20.37 | 0.77 |
| 10/31 | 1,023 | 1,039 | 1,015 | 1,037 | +1.07% | 14,800 | 100億2190万 | +3.08% | 20.35 | 0.77 |
| 10/30 | 1,015 | 1,026 | 1,008 | 1,026 | +0.79% | 8,300 | 99億1559万 | +1.99% | 20.13 | 0.76 |
| 10/29 | 1,019 | 1,019 | 1,015 | 1,018 | +0.49% | 3,200 | 98億3828万 | +1.29% | 19.98 | 0.76 |
| 10/28 | 1,016 | 1,016 | 1,007 | 1,013 | +0.6% | 2,900 | 97億8996万 | +0.7% | 19.88 | 0.76 |
| 10/27 | 1,019 | 1,019 | 1,005 | 1,007 | +0.6% | 1,300 | 97億3197万 | +0.1% | 19.76 | 0.75 |
| 10/24 | 1,000 | 1,002 | 999 | 1,001 | +0.5% | 2,700 | 96億7399万 | -0.6% | 19.64 | 0.75 |
| 10/23 | 995 | 1,005 | 995 | 996 | -0.99% | 3,800 | 96億2566万 | -1.19% | 19.54 | 0.74 |
| 10/22 | 988 | 1,026 | 988 | 1,006 | +1.82% | 6,000 | 97億2231万 | -0.3% | 19.74 | 0.75 |
| 10/21 | 1,018 | 1,018 | 986 | 988 | -0.4% | 2,900 | 95億4835万 | -2.08% | 19.39 | 0.74 |
| 10/20 | 980 | 1,000 | 980 | 992 | +1.85% | 11,900 | 95億8701万 | -1.78% | 19.47 | 0.74 |
| 10/17 | 976 | 979 | 970 | 974 | 0% | 8,200 | 94億1305万 | -3.66% | 19.11 | 0.73 |
| 10/16 | 980 | 990 | 971 | 974 | -1.62% | 10,500 | 94億1305万 | -3.85% | 19.11 | 0.73 |
| 10/15 | 988 | 992 | 987 | 990 | +0.2% | 3,500 | 95億6768万 | -2.46% | 19.43 | 0.74 |
| 10/14 | 998 | 1,008 | 988 | 988 | -1% | 11,700 | 95億4835万 | -2.76% | 19.39 | 0.74 |
| 10/10 | 1,000 | 1,004 | 996 | 998 | -0.8% | 6,000 | 96億4499万 | -1.87% | 19.58 | 0.74 |
| 10/09 | 1,011 | 1,015 | 1,006 | 1,006 | -0.3% | 2,800 | 97億2231万 | -1.18% | 19.74 | 0.75 |
| 10/08 | 1,015 | 1,016 | 1,007 | 1,009 | -0.69% | 7,100 | 97億5130万 | -0.98% | 19.8 | 0.75 |
| 10/07 | 1,019 | 1,022 | 1,016 | 1,016 | -0.2% | 6,500 | 98億1895万 | -0.29% | 19.94 | 0.76 |
| 10/06 | 1,015 | 1,022 | 1,015 | 1,018 | +0.49% | 3,800 | 98億3828万 | 0% | 19.98 | 0.76 |
| 10/03 | 1,004 | 1,027 | 1,004 | 1,013 | +1.2% | 3,300 | 97億8996万 | -0.49% | 19.88 | 0.76 |
| 10/02 | 1,005 | 1,016 | 1,001 | 1,001 | -1.67% | 12,900 | 96億7399万 | -1.67% | 19.64 | 0.75 |
| 10/01 | 1,020 | 1,031 | 1,015 | 1,018 | -0.2% | 8,900 | 98億3828万 | 0% | 19.98 | 0.76 |
| 09/30 | 1,018 | 1,025 | 1,017 | 1,020 | -0.1% | 6,900 | 98億5761万 | +0.29% | 20.01 | 0.76 |
| 09/29 | 1,032 | 1,032 | 1,015 | 1,021 | 0% | 12,100 | 98億6727万 | +0.49% | 20.03 | 0.76 |
| 09/26 | 1,029 | 1,029 | 1,018 | 1,021 | -0.87% | 5,700 | 98億6727万 | +0.59% | 20.03 | 0.76 |
| 09/25 | 1,029 | 1,030 | 1,018 | 1,030 | +1.18% | 8,300 | 99億5425万 | +1.58% | 20.21 | 0.77 |
| 09/24 | 1,019 | 1,029 | 1,016 | 1,018 | -0.39% | 5,500 | 98億3828万 | +0.49% | 19.98 | 0.76 |
| 09/22 | 1,025 | 1,029 | 1,020 | 1,022 | -0.58% | 8,000 | 98億7694万 | +0.99% | 20.05 | 0.76 |
| 09/19 | 1,029 | 1,030 | 1,021 | 1,028 | 0% | 9,300 | 99億3492万 | +1.68% | 20.17 | 0.77 |
| 09/18 | 1,026 | 1,028 | 1,025 | 1,028 | +0.78% | 7,300 | 99億3492万 | +1.78% | 20.17 | 0.77 |
| 09/17 | 1,017 | 1,024 | 1,017 | 1,020 | +0.29% | 4,500 | 98億5761万 | +1.19% | 20.01 | 0.76 |
| 09/16 | 1,020 | 1,022 | 1,013 | 1,017 | +0.2% | 5,000 | 98億2862万 | +1.09% | 19.96 | 0.76 |
| 09/12 | 1,011 | 1,024 | 1,011 | 1,015 | -0.2% | 11,200 | 98億929万 | +1% | 19.92 | 0.76 |
| 09/11 | 1,015 | 1,020 | 1,015 | 1,017 | -0.29% | 4,800 | 98億2862万 | +1.4% | 19.96 | 0.76 |
| 09/10 | 1,016 | 1,025 | 1,016 | 1,020 | +0.1% | 4,000 | 98億5761万 | +1.8% | 20.01 | 0.76 |
| 09/09 | 1,019 | 1,023 | 1,019 | 1,019 | +0.2% | 2,400 | 98億4794万 | +1.9% | 20 | 0.76 |
| 09/08 | 1,017 | 1,027 | 1,016 | 1,017 | -0.39% | 9,500 | 98億2862万 | +1.8% | 19.96 | 0.76 |
| 09/05 | 1,023 | 1,023 | 1,012 | 1,021 | -0.2% | 2,700 | 98億6727万 | +2.41% | 20.03 | 0.76 |
| 09/04 | 1,021 | 1,027 | 1,020 | 1,023 | +0.2% | 6,100 | 98億8660万 | +2.71% | 20.07 | 0.76 |
| 09/03 | 1,021 | 1,024 | 1,020 | 1,021 | +0.39% | 5,400 | 98億6727万 | +2.61% | 20.03 | 0.76 |
| 09/02 | 1,010 | 1,020 | 1,010 | 1,017 | +1.09% | 9,900 | 98億2862万 | +2.31% | 19.96 | 0.76 |
| 09/01 | 1,013 | 1,013 | 1,006 | 1,006 | -0.4% | 500 | 97億2231万 | +1.21% | 19.74 | 0.75 |
| 08/29 | 1,012 | 1,012 | 997 | 1,010 | +0.3% | 5,100 | 97億6097万 | +1.71% | 19.82 | 0.75 |
| 08/28 | 995 | 1,010 | 995 | 1,007 | -0.3% | 6,600 | 97億3197万 | +1.51% | 19.76 | 0.75 |
| 08/27 | 996 | 1,010 | 996 | 1,010 | +1.3% | 5,200 | 97億6097万 | +1.92% | 19.82 | 0.75 |
| 08/26 | 1,000 | 1,014 | 995 | 997 | -0.3% | 2,100 | 96億3533万 | +0.71% | 19.56 | 0.74 |
| 08/25 | 1,001 | 1,017 | 988 | 1,000 | -0.1% | 12,000 | 96億6432万 | +1.11% | 19.62 | 0.75 |
| 08/22 | 999 | 1,002 | 999 | 1,001 | +0.3% | 5,700 | 96億7399万 | +1.21% | 19.64 | 0.75 |
| 08/21 | 993 | 1,000 | 992 | 998 | +0.1% | 4,800 | 96億4499万 | +1.01% | 19.58 | 0.74 |
| 08/20 | 990 | 1,000 | 986 | 997 | 0% | 5,500 | 96億3533万 | +1.01% | 19.56 | 0.74 |
| 08/19 | 1,000 | 1,000 | 990 | 997 | +0.3% | 1,000 | 96億3533万 | +1.01% | 19.56 | 0.74 |
| 08/18 | 997 | 1,010 | 992 | 994 | -0.1% | 9,800 | 96億634万 | +0.81% | 19.5 | 0.74 |
| 08/15 | 990 | 999 | 988 | 995 | +0.2% | 2,600 | 96億1600万 | +0.91% | 19.52 | 0.74 |
| 08/14 | 995 | 995 | 990 | 993 | +0.81% | 1,900 | 95億9667万 | +0.81% | 19.49 | 0.74 |
| 08/13 | 989 | 990 | 984 | 985 | 0% | 2,600 | 95億1936万 | 0% | 19.33 | 0.73 |
| 08/12 | 980 | 985 | 977 | 985 | +0.61% | 3,300 | 95億1936万 | 0% | 19.33 | 0.73 |
| 08/11 | 976 | 980 | 976 | 979 | +0.41% | 2,200 | 94億6137万 | -0.71% | 19.21 | 0.73 |
| 08/08 | 980 | 981 | 974 | 975 | -0.71% | 7,300 | 94億2271万 | -1.22% | 19.13 | 0.73 |
| 08/07 | 989 | 989 | 974 | 982 | +0.82% | 7,000 | 94億9036万 | -0.61% | 19.27 | 0.73 |
| 08/06 | 980 | 996 | 974 | 974 | -0.71% | 5,900 | 94億1305万 | -1.52% | 19.11 | 0.73 |
| 08/05 | 981 | 990 | 981 | 981 | -0.41% | 3,200 | 94億8070万 | -1.01% | 19.25 | 0.73 |
