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 | 10/1, 株式併合 2→1 |
| 2014 |
| 12/30 | 3,640 | 3,654 | 3,620 | 3,620 | -0.82% | 899,000 | 1兆527億 | -0.03% | 10.96 | 0.95 |
| 12/29 | 3,646 | 3,670 | 3,606 | 3,650 | +0.33% | 1,255,500 | 1兆614億 | +0.97% | 11.05 | 0.96 |
| 12/26 | 3,620 | 3,650 | 3,612 | 3,638 | +0.72% | 632,500 | 1兆579億 | +0.83% | 11.01 | 0.95 |
| 12/25 | 3,618 | 3,636 | 3,590 | 3,612 | -1.26% | 878,000 | 1兆504億 | +0.33% | 10.94 | 0.95 |
| 12/24 | 3,700 | 3,700 | 3,648 | 3,658 | 0% | 1,074,500 | 1兆637億 | +1.87% | 11.07 | 0.96 |
| 12/22 | 3,624 | 3,670 | 3,624 | 3,658 | +0.66% | 1,729,000 | 1兆637億 | +2.24% | 11.07 | 0.96 |
| 12/19 | 3,678 | 3,678 | 3,620 | 3,634 | +1.28% | 1,886,500 | 1兆568億 | +1.85% | 11 | 0.95 |
| 12/18 | 3,622 | 3,646 | 3,576 | 3,588 | +1.64% | 2,346,500 | 1兆434億 | +0.9% | 10.86 | 0.94 |
| 12/17 | 3,520 | 3,580 | 3,520 | 3,530 | -0.79% | 2,980,000 | 1兆265億 | -0.4% | 10.69 | 0.93 |
| 12/16 | 3,578 | 3,616 | 3,548 | 3,558 | -2.73% | 2,729,000 | 1兆347億 | +0.79% | 10.77 | 0.93 |
| 12/15 | 3,608 | 3,696 | 3,576 | 3,658 | +0.44% | 2,029,500 | 1兆637億 | +4.22% | 11.07 | 0.96 |
| 12/12 | 3,634 | 3,714 | 3,620 | 3,642 | +0.22% | 3,416,000 | 1兆591億 | +4.54% | 11.03 | 0.96 |
| 12/11 | 3,524 | 3,642 | 3,518 | 3,634 | +0.11% | 1,776,500 | 1兆568億 | +5.15% | 11 | 0.95 |
| 12/10 | 3,656 | 3,678 | 3,592 | 3,630 | -1.73% | 1,864,500 | 1兆556億 | +5.77% | 10.99 | 0.95 |
| 12/09 | 3,670 | 3,760 | 3,664 | 3,694 | -1.28% | 1,774,500 | 1兆742億 | +8.39% | 11.18 | 0.97 |
| 12/08 | 3,720 | 3,748 | 3,696 | 3,742 | +1.52% | 1,902,500 | 1兆882億 | +10.68% | 11.33 | 0.98 |
| 12/05 | 3,700 | 3,732 | 3,660 | 3,686 | +0.49% | 1,911,000 | 1兆719億 | +10.1% | 11.16 | 0.97 |
| 12/04 | 3,640 | 3,684 | 3,634 | 3,668 | +2.17% | 2,074,500 | 1兆667億 | +10.52% | 11.11 | 0.96 |
| 12/03 | 3,600 | 3,608 | 3,550 | 3,590 | +1.82% | 1,763,000 | 1兆440億 | +9.28% | 10.87 | 0.94 |
| 12/02 | 3,520 | 3,546 | 3,500 | 3,526 | +1.32% | 2,280,500 | 1兆254億 | +8.33% | 10.68 | 0.93 |
| 12/01 | 3,572 | 3,586 | 3,440 | 3,480 | -4.24% | 4,173,000 | 1兆120億 | +7.81% | 10.54 | 0.91 |
| 11/28 | 3,562 | 3,638 | 3,562 | 3,634 | +1.96% | 1,557,500 | 1兆568億 | +13.49% | 11 | 0.95 |
| 11/27 | 3,620 | 3,630 | 3,546 | 3,564 | -2.36% | 2,519,500 | 1兆364億 | +12.36% | 10.79 | 0.94 |
| 11/26 | 3,568 | 3,664 | 3,556 | 3,650 | +2.24% | 2,829,000 | 1兆614億 | +16.24% | 11.05 | 0.96 |
| 11/25 | 3,550 | 3,576 | 3,528 | 3,570 | +2.23% | 2,419,500 | 1兆382億 | +14.94% | 10.81 | 0.94 |
| 11/21 | 3,458 | 3,498 | 3,424 | 3,492 | +0.58% | 2,151,500 | 1兆155億 | +13.63% | 10.57 | 0.92 |
| 11/20 | 3,442 | 3,476 | 3,422 | 3,472 | +1.34% | 2,428,000 | 1兆97億 | +14.14% | 10.51 | 0.91 |
| 11/19 | 3,422 | 3,474 | 3,418 | 3,426 | +0.82% | 1,941,000 | 9963億2881万 | +13.52% | 10.37 | 0.9 |
| 11/18 | 3,354 | 3,398 | 3,344 | 3,398 | +2.47% | 1,738,500 | 9881億8602万 | +13.46% | 10.29 | 0.89 |
| 11/17 | 3,380 | 3,422 | 3,302 | 3,316 | -2.64% | 2,048,000 | 9643億3927万 | +11.5% | 10.04 | 0.87 |
| 11/14 | 3,400 | 3,408 | 3,342 | 3,406 | +1.61% | 2,977,500 | 9905億1253万 | +15.11% | 10.31 | 0.89 |
| 11/13 | 3,298 | 3,352 | 3,298 | 3,352 | +2.51% | 3,077,000 | 9748億857万 | +13.86% | 10.15 | 0.88 |
| 11/12 | 3,262 | 3,300 | 3,244 | 3,270 | +2.06% | 3,653,000 | 9509億6183万 | +11.68% | 9.9 | 0.86 |
| 11/11 | 3,268 | 3,272 | 3,204 | 3,204 | +4.91% | 4,511,000 | 9317億6810万 | +9.73% | 9.7 | 0.84 |
| 11/10 | 3,008 | 3,076 | 2,996 | 3,054 | +2.14% | 1,757,500 | 8881億4600万 | +4.88% | 9.25 | 0.8 |
| 11/07 | 2,986 | 3,022 | 2,948 | 2,990 | +1.01% | 1,961,500 | 8695億3390万 | +2.71% | 9.05 | 0.78 |
| 11/06 | 3,010 | 3,024 | 2,958 | 2,960 | -2.25% | 2,503,000 | 8608億948万 | +1.58% | 8.96 | 0.78 |
| 11/05 | 3,026 | 3,050 | 3,006 | 3,028 | 0% | 2,248,500 | 8805億8483万 | +3.73% | 9.17 | 0.79 |
| 11/04 | 3,204 | 3,208 | 3,024 | 3,028 | 0% | 3,863,000 | 8805億8483万 | +3.59% | 9.17 | 0.79 |
| 10/31 | 2,958 | 3,036 | 2,926 | 3,028 | +3.91% | 2,654,000 | 8805億8483万 | +3.42% | 9.17 | 0.79 |
| 10/30 | 2,956 | 2,966 | 2,900 | 2,914 | -1.42% | 2,316,500 | 8474億3204万 | -0.68% | 8.82 | 0.76 |
| 10/29 | 2,890 | 2,974 | 2,866 | 2,956 | +4.9% | 2,121,500 | 8596億4622万 | +0.48% | 8.95 | 0.78 |
| 10/28 | 2,820 | 2,858 | 2,790 | 2,818 | -0.77% | 1,586,000 | 8195億1389万 | -4.51% | 8.53 | 0.74 |
| 10/27 | 2,860 | 2,866 | 2,818 | 2,840 | 0% | 1,524,000 | 8259億1180万 | -4.34% | 8.6 | 0.75 |
| 10/24 | 2,890 | 2,896 | 2,826 | 2,840 | -0.07% | 1,235,500 | 8259億1180万 | -4.86% | 8.6 | 0.75 |
| 10/23 | 2,850 | 2,884 | 2,832 | 2,842 | -0.98% | 1,236,500 | 8264億9343万 | -5.33% | 8.6 | 0.75 |
| 10/22 | 2,792 | 2,884 | 2,772 | 2,870 | +3.61% | 2,490,000 | 8346億3622万 | -4.9% | 8.69 | 0.75 |
| 10/21 | 2,838 | 2,838 | 2,758 | 2,770 | -1.63% | 1,527,000 | 8055億5482万 | -8.76% | 8.39 | 0.73 |
| 10/20 | 2,828 | 2,830 | 2,774 | 2,816 | +3.07% | 1,560,500 | 8189億3226万 | -7.94% | 8.53 | 0.74 |
| 10/17 | 2,772 | 2,794 | 2,730 | 2,732 | +0.15% | 1,646,500 | 7945億389万 | -11.27% | 8.27 | 0.72 |
| 10/16 | 2,800 | 2,800 | 2,724 | 2,728 | -4.48% | 2,331,500 | 7933億4063万 | -12.25% | 8.26 | 0.72 |
| 10/15 | 2,878 | 2,902 | 2,842 | 2,856 | -0.07% | 1,433,000 | 8305億6482万 | -9.02% | 8.65 | 0.75 |
| 10/14 | 2,826 | 2,902 | 2,816 | 2,858 | -0.21% | 2,069,000 | 8311億4645万 | -9.64% | 8.65 | 0.75 |
| 10/10 | 2,894 | 2,912 | 2,854 | 2,864 | -3.05% | 2,412,000 | 8328億9134万 | -10.11% | 8.67 | 0.75 |
| 10/09 | 3,012 | 3,034 | 2,952 | 2,954 | -2.38% | 1,478,000 | 8590億6460万 | -7.77% | 8.94 | 0.78 |
| 10/08 | 2,934 | 3,038 | 2,912 | 3,026 | +2.16% | 2,707,500 | 8800億321万 | -5.82% | 9.16 | 0.79 |
| 10/07 | 3,030 | 3,030 | 2,958 | 2,962 | -3.39% | 2,542,500 | 8613億9111万 | -8.01% | 8.97 | 0.78 |
| 10/06 | 3,060 | 3,084 | 3,054 | 3,066 | +1.79% | 1,390,500 | 8916億3577万 | -5.02% | 9.28 | 0.8 |
| 10/03 | 3,000 | 3,034 | 2,986 | 3,012 | 0% | 1,121,500 | 8759億3181万 | -6.84% | 9.12 | 0.79 |
| 10/02 | 3,020 | 3,028 | 2,982 | 3,012 | -1.57% | 2,368,000 | 8759億3181万 | -7.09% | 9.12 | 0.79 |
| 10/01 | 3,086 | 3,118 | 3,060 | 3,060 | -0.91% | 1,788,000 | 8898億9088万 | -5.85% | 9.26 | 0.8 |
| 09/30 | 3,132 | 3,132 | 3,076 | 3,088 | -1.34% | 1,394,500 | 8980億3367万 | -5.19% | 9.35 | 0.81 |
| 09/29 | 3,190 | 3,198 | 3,110 | 3,130 | -0.7% | 1,674,500 | 9102億4786万 | -4.08% | 9.48 | 0.82 |
| 09/26 | 3,122 | 3,162 | 3,120 | 3,152 | -1.13% | 1,144,500 | 9166億4577万 | -3.58% | 9.54 | 0.83 |
| 09/25 | 3,174 | 3,196 | 3,146 | 3,188 | +2.84% | 2,332,000 | 9271億1508万 | -2.63% | 9.65 | 0.84 |
| 09/24 | 3,168 | 3,170 | 3,072 | 3,100 | -2.82% | 3,034,000 | 9015億2344万 | -5.46% | 9.39 | 0.81 |
| 09/22 | 3,232 | 3,254 | 3,182 | 3,190 | -2.21% | 2,345,500 | 9276億9670万 | -2.86% | 9.66 | 0.84 |
| 09/19 | 3,264 | 3,288 | 3,252 | 3,262 | +0.62% | 1,365,000 | 9486億3531万 | -0.76% | 9.88 | 0.86 |
| 09/18 | 3,272 | 3,286 | 3,242 | 3,242 | -0.55% | 1,393,500 | 9428億1903万 | -1.43% | 9.82 | 0.85 |
| 09/17 | 3,274 | 3,286 | 3,256 | 3,260 | 0% | 1,314,000 | 9480億5369万 | -0.97% | 9.87 | 0.86 |
| 09/16 | 3,286 | 3,288 | 3,216 | 3,260 | -1.69% | 2,220,000 | 9480億5369万 | -1% | 9.87 | 0.86 |
| 09/12 | 3,332 | 3,332 | 3,294 | 3,316 | -0.72% | 2,475,000 | 9643億3927万 | +0.73% | 10.04 | 0.87 |
| 09/11 | 3,398 | 3,398 | 3,326 | 3,340 | +0.36% | 1,398,500 | 9713億1881万 | +1.67% | 10.11 | 0.88 |
| 09/10 | 3,350 | 3,360 | 3,200 | 3,328 | -3.87% | 3,821,500 | 9678億2904万 | +1.25% | 10.08 | 0.87 |
| 09/09 | 3,500 | 3,516 | 3,448 | 3,462 | -0.57% | 1,915,500 | 1兆67億 | +5.32% | 10.48 | 0.91 |
| 09/08 | 3,484 | 3,498 | 3,460 | 3,482 | +0.81% | 1,918,000 | 1兆126億 | +6.03% | 10.54 | 0.91 |
| 09/05 | 3,474 | 3,498 | 3,424 | 3,454 | +0.52% | 2,897,000 | 1兆44億 | +5.24% | 10.46 | 0.91 |
| 09/04 | 3,454 | 3,476 | 3,380 | 3,436 | +4.31% | 4,881,500 | 9992億3695万 | +4.69% | 10.4 | 0.9 |
| 09/03 | 3,294 | 3,330 | 3,282 | 3,294 | +2.62% | 2,581,000 | 9579億4136万 | +0.34% | 9.97 | 0.86 |
| 09/02 | 3,202 | 3,240 | 3,192 | 3,210 | +0.31% | 1,201,500 | 9335億1298万 | -2.55% | 9.72 | 0.84 |
| 09/01 | 3,224 | 3,230 | 3,182 | 3,200 | +1.33% | 881,500 | 9306億484万 | -3.21% | 9.69 | 0.84 |
| 08/29 | 3,180 | 3,190 | 3,140 | 3,158 | -1.31% | 1,239,500 | 9183億9066万 | -4.85% | 9.56 | 0.83 |
| 08/28 | 3,218 | 3,218 | 3,166 | 3,200 | -0.62% | 1,130,500 | 9306億484万 | -4.02% | 9.69 | 0.84 |
| 08/27 | 3,226 | 3,240 | 3,178 | 3,220 | +0.25% | 1,261,500 | 9364億2112万 | -3.74% | 9.75 | 0.84 |
| 08/26 | 3,224 | 3,250 | 3,208 | 3,212 | -0.62% | 1,352,500 | 9340億9461万 | -4.35% | 9.72 | 0.84 |
| 08/25 | 3,226 | 3,244 | 3,204 | 3,232 | -0.25% | 1,067,000 | 9399億1089万 | -4.12% | 9.79 | 0.85 |
| 08/22 | 3,308 | 3,308 | 3,228 | 3,240 | -1.76% | 1,307,000 | 9422億3741万 | -4.09% | 9.81 | 0.85 |
| 08/21 | 3,340 | 3,348 | 3,282 | 3,298 | +0.73% | 1,215,000 | 9591億462万 | -2.66% | 9.99 | 0.87 |
| 08/20 | 3,328 | 3,334 | 3,272 | 3,274 | -0.67% | 971,500 | 9521億2508万 | -3.59% | 9.91 | 0.86 |
| 08/19 | 3,254 | 3,330 | 3,254 | 3,296 | +1.98% | 1,574,000 | 9585億2299万 | -3.23% | 9.98 | 0.86 |
| 08/18 | 3,254 | 3,270 | 3,210 | 3,232 | -1.34% | 1,665,000 | 9399億1089万 | -5.28% | 9.79 | 0.85 |
| 08/15 | 3,292 | 3,314 | 3,260 | 3,276 | -0.49% | 1,307,000 | 9527億671万 | -4.21% | 9.92 | 0.86 |
| 08/14 | 3,332 | 3,332 | 3,260 | 3,292 | -1.44% | 1,927,500 | 9573億5973万 | -3.94% | 9.97 | 0.86 |
| 08/13 | 3,286 | 3,346 | 3,280 | 3,340 | +2.33% | 1,456,000 | 9713億1881万 | -2.74% | 10.11 | 0.88 |
| 08/12 | 3,262 | 3,294 | 3,244 | 3,264 | +0.49% | 1,089,000 | 9492億1694万 | -5.12% | 9.88 | 0.86 |
| 08/11 | 3,226 | 3,260 | 3,172 | 3,248 | +3.24% | 2,096,000 | 9445億6392万 | -5.77% | 9.83 | 0.85 |
| 08/08 | 3,206 | 3,250 | 3,102 | 3,146 | -6.98% | 4,331,000 | 9149億89万 | -8.97% | 9.52 | 0.83 |
| 08/07 | 3,340 | 3,384 | 3,330 | 3,382 | +1.81% | 1,477,500 | 9835億3300万 | -2.42% | 10.24 | 0.89 |
| 08/06 | 3,328 | 3,360 | 3,320 | 3,322 | -1.83% | 1,944,500 | 9660億8415万 | -4.1% | 10.06 | 0.87 |
| 08/05 | 3,436 | 3,452 | 3,382 | 3,384 | -1.97% | 1,626,000 | 9841億1462万 | -2.28% | 10.25 | 0.89 |
