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 | 1,964 | 1,988 | 1,953 | 1,975 | +1.23% | 79,300 | 1003億2536万 | +2.33% | 27.15 | 0.83 |
| 12/29 | 1,959 | 1,964 | 1,927 | 1,951 | -0.41% | 151,500 | 991億621万 | +1.25% | 26.82 | 0.82 |
| 12/26 | 1,953 | 1,964 | 1,951 | 1,959 | -0.25% | 53,800 | 995億1259万 | +1.66% | 26.93 | 0.83 |
| 12/25 | 1,957 | 1,974 | 1,957 | 1,964 | +0.36% | 85,400 | 997億6658万 | +1.97% | 26.99 | 0.83 |
| 12/24 | 1,950 | 1,964 | 1,934 | 1,957 | +0.77% | 135,700 | 994億1100万 | +1.61% | 26.9 | 0.83 |
| 12/22 | 1,894 | 1,945 | 1,894 | 1,942 | +2.86% | 132,000 | 986億4903万 | +0.83% | 26.69 | 0.82 |
| 12/19 | 1,867 | 1,889 | 1,859 | 1,888 | +1.61% | 254,500 | 959億596万 | -2.13% | 25.95 | 0.8 |
| 12/18 | 1,871 | 1,883 | 1,842 | 1,858 | +0.7% | 330,800 | 943億8203万 | -3.78% | 25.54 | 0.78 |
| 12/17 | 1,850 | 1,868 | 1,842 | 1,845 | -0.91% | 261,000 | 937億2166万 | -4.6% | 25.36 | 0.78 |
| 12/16 | 1,880 | 1,903 | 1,860 | 1,862 | -2.15% | 265,800 | 945億8522万 | -4.07% | 25.59 | 0.78 |
| 12/15 | 1,917 | 1,935 | 1,898 | 1,903 | -0.73% | 123,900 | 966億6792万 | -2.26% | 26.16 | 0.8 |
| 12/12 | 1,922 | 1,955 | 1,917 | 1,917 | -0.57% | 197,200 | 973億7909万 | -1.74% | 26.35 | 0.81 |
| 12/11 | 1,940 | 1,959 | 1,924 | 1,928 | -2.63% | 155,800 | 979億3787万 | -1.33% | 26.5 | 0.81 |
| 12/10 | 1,955 | 1,994 | 1,943 | 1,980 | +1.28% | 308,600 | 1005億7934万 | +1.02% | 27.21 | 0.83 |
| 12/09 | 1,920 | 1,963 | 1,917 | 1,955 | +0.67% | 211,700 | 993億940万 | -0.36% | 26.87 | 0.82 |
| 12/08 | 1,938 | 1,955 | 1,916 | 1,942 | -0.97% | 458,400 | 986億4903万 | -1.22% | 26.69 | 0.82 |
| 12/05 | 1,922 | 1,971 | 1,916 | 1,961 | +1.55% | 606,200 | 996億1419万 | -0.31% | 26.95 | 0.83 |
| 12/04 | 1,932 | 1,956 | 1,923 | 1,931 | -0.05% | 67,400 | 980億9026万 | -1.83% | 26.54 | 0.81 |
| 12/03 | 1,925 | 1,969 | 1,918 | 1,932 | +0.73% | 208,500 | 981億4106万 | -1.83% | 26.55 | 0.81 |
| 12/02 | 1,920 | 1,924 | 1,905 | 1,918 | -0.16% | 232,800 | 974億2989万 | -2.64% | 26.36 | 0.81 |
| 12/01 | 1,924 | 1,939 | 1,888 | 1,921 | -0.1% | 246,000 | 975億8228万 | -2.64% | 26.4 | 0.81 |
| 11/28 | 1,930 | 1,946 | 1,915 | 1,923 | -0.1% | 161,100 | 976億8388万 | -2.58% | 26.43 | 0.81 |
| 11/27 | 1,930 | 1,948 | 1,912 | 1,925 | -1.28% | 204,400 | 977億8547万 | -2.58% | 26.46 | 0.81 |
| 11/26 | 1,960 | 1,987 | 1,950 | 1,950 | -0.51% | 165,700 | 990億5541万 | -1.27% | 26.8 | 0.82 |
| 11/25 | 1,918 | 1,978 | 1,917 | 1,960 | +2.89% | 223,400 | 995億6339万 | -0.71% | 26.94 | 0.83 |
| 11/21 | 1,885 | 1,918 | 1,864 | 1,905 | -1.7% | 387,900 | 967億6952万 | -3.25% | 26.18 | 0.8 |
| 11/20 | 1,945 | 1,963 | 1,932 | 1,938 | -0.15% | 121,200 | 984億4584万 | -1.47% | 26.64 | 0.82 |
| 11/19 | 1,964 | 1,973 | 1,939 | 1,941 | -1.52% | 117,000 | 985億9824万 | -1.17% | 26.68 | 0.82 |
| 11/18 | 1,980 | 1,991 | 1,956 | 1,971 | +0.41% | 226,000 | 1001億2217万 | +0.56% | 27.09 | 0.83 |
| 11/17 | 1,999 | 2,001 | 1,935 | 1,963 | -1.8% | 243,900 | 997億1578万 | +0.36% | 26.98 | 0.83 |
| 11/14 | 2,020 | 2,020 | 1,968 | 1,999 | +2.51% | 160,300 | 1015億4450万 | +2.36% | 27.48 | 0.84 |
| 11/13 | 1,936 | 1,966 | 1,936 | 1,950 | +0.72% | 179,400 | 990億5541万 | -0.05% | 26.8 | 0.82 |
| 11/12 | 1,901 | 1,979 | 1,901 | 1,936 | -4.06% | 633,200 | 983億4425万 | -0.77% | 26.61 | 0.82 |
| 11/11 | 2,007 | 2,025 | 1,993 | 2,018 | +0.9% | 95,300 | 1025億965万 | +3.43% | 27.74 | 0.85 |
| 11/10 | 2,000 | 2,007 | 1,979 | 2,000 | -0.3% | 179,600 | 1015億9530万 | +2.83% | 27.49 | 0.84 |
| 11/07 | 2,003 | 2,011 | 1,974 | 2,006 | +0.1% | 174,000 | 1019億8万 | +3.35% | 27.57 | 0.85 |
| 11/06 | 2,077 | 2,077 | 2,003 | 2,004 | -2.67% | 173,700 | 1017億9849万 | +3.41% | 27.54 | 0.84 |
| 11/05 | 2,045 | 2,064 | 2,030 | 2,059 | +0.68% | 193,700 | 1045億9236万 | +6.41% | 28.3 | 0.87 |
| 11/04 | 2,128 | 2,128 | 2,042 | 2,045 | +0.15% | 341,500 | 1038億8119万 | +5.9% | 28.11 | 0.86 |
| 10/31 | 1,980 | 2,049 | 1,962 | 2,042 | +3.5% | 240,800 | 1037億2880万 | +5.97% | 28.07 | 0.86 |
| 10/30 | 1,967 | 1,981 | 1,959 | 1,973 | -0.1% | 136,300 | 1002億2376万 | +2.6% | 27.12 | 0.83 |
| 10/29 | 1,950 | 1,984 | 1,936 | 1,975 | +1.39% | 185,200 | 1003億2536万 | +2.86% | 27.15 | 0.83 |
| 10/28 | 1,972 | 1,972 | 1,940 | 1,948 | -1.81% | 201,700 | 989億5382万 | +1.62% | 26.77 | 0.82 |
| 10/27 | 1,979 | 1,994 | 1,972 | 1,984 | +0.25% | 177,100 | 1007億8253万 | +3.55% | 27.27 | 0.84 |
| 10/24 | 1,975 | 1,979 | 1,952 | 1,979 | +1.7% | 75,200 | 1005億2855万 | +3.56% | 27.2 | 0.83 |
| 10/23 | 1,952 | 1,966 | 1,942 | 1,946 | -1.32% | 124,300 | 988億5222万 | +2.05% | 26.75 | 0.82 |
| 10/22 | 1,933 | 1,974 | 1,933 | 1,972 | +3.52% | 148,400 | 1001億7296万 | +3.57% | 27.1 | 0.83 |
| 10/21 | 1,927 | 1,933 | 1,905 | 1,905 | -1.04% | 268,400 | 967億6952万 | +0.21% | 26.18 | 0.8 |
| 10/20 | 1,895 | 1,929 | 1,895 | 1,925 | +4.51% | 158,100 | 977億8547万 | +1.32% | 26.46 | 0.81 |
| 10/17 | 1,852 | 1,876 | 1,840 | 1,842 | -0.81% | 223,800 | 935億6927万 | -3% | 25.32 | 0.78 |
| 10/16 | 1,818 | 1,861 | 1,807 | 1,857 | +0.49% | 230,600 | 943億3123万 | -2.26% | 25.52 | 0.78 |
| 10/15 | 1,856 | 1,876 | 1,835 | 1,848 | -0.43% | 187,900 | 938億7405万 | -2.63% | 25.4 | 0.78 |
| 10/14 | 1,869 | 1,877 | 1,831 | 1,856 | -0.7% | 216,700 | 942億8044万 | -2.11% | 25.51 | 0.78 |
| 10/10 | 1,859 | 1,883 | 1,854 | 1,869 | -1.53% | 200,900 | 949億4080万 | -1.32% | 25.69 | 0.79 |
| 10/09 | 1,934 | 1,934 | 1,898 | 1,898 | -1.81% | 168,700 | 964億1394万 | +0.26% | 26.09 | 0.8 |
| 10/08 | 1,912 | 1,938 | 1,906 | 1,933 | -0.82% | 207,100 | 981億9185万 | +2.28% | 26.57 | 0.81 |
| 10/07 | 2,001 | 2,016 | 1,937 | 1,949 | +0.98% | 381,300 | 990億462万 | +3.45% | 26.79 | 0.82 |
| 10/06 | 1,928 | 1,938 | 1,908 | 1,930 | +2.06% | 158,300 | 980億3946万 | +2.77% | 26.53 | 0.81 |
| 10/03 | 1,867 | 1,900 | 1,867 | 1,891 | +0.48% | 209,500 | 960億5835万 | +0.96% | 25.99 | 0.8 |
| 10/02 | 1,903 | 1,906 | 1,881 | 1,882 | -2.69% | 197,200 | 956億117万 | +0.7% | 25.87 | 0.79 |
| 10/01 | 1,944 | 1,949 | 1,931 | 1,934 | -0.15% | 132,400 | 982億4265万 | +3.7% | 26.58 | 0.82 |
| 09/30 | 1,960 | 1,960 | 1,925 | 1,937 | -1.02% | 144,700 | 983億9504万 | +4.14% | 26.62 | 0.82 |
| 09/29 | 1,950 | 1,958 | 1,940 | 1,957 | +1.29% | 67,600 | 994億1100万 | +5.44% | 26.9 | 0.83 |
| 09/26 | 1,932 | 1,935 | 1,921 | 1,932 | -0.57% | 83,700 | 981億4106万 | +4.38% | 26.55 | 0.81 |
| 09/25 | 1,924 | 1,943 | 1,913 | 1,943 | +1.78% | 121,800 | 986億9983万 | +5.14% | 26.71 | 0.82 |
| 09/24 | 1,905 | 1,918 | 1,896 | 1,909 | -0.05% | 132,400 | 969億7271万 | +3.52% | 26.24 | 0.8 |
| 09/22 | 1,902 | 1,925 | 1,900 | 1,910 | +0.42% | 99,200 | 970億2351万 | +3.75% | 26.25 | 0.81 |
| 09/19 | 1,880 | 1,908 | 1,875 | 1,902 | +1.22% | 196,400 | 966億1713万 | +3.43% | 26.14 | 0.8 |
| 09/18 | 1,882 | 1,882 | 1,868 | 1,879 | +0.8% | 163,900 | 954億4878万 | +2.29% | 25.83 | 0.79 |
| 09/17 | 1,889 | 1,893 | 1,864 | 1,864 | -1.11% | 163,300 | 946億8682万 | +1.47% | 25.62 | 0.79 |
| 09/16 | 1,888 | 1,900 | 1,875 | 1,885 | +0.27% | 285,900 | 957億5357万 | +2.56% | 25.91 | 0.79 |
| 09/12 | 1,889 | 1,889 | 1,873 | 1,880 | -0.53% | 276,800 | 954億9958万 | +2.29% | 25.84 | 0.79 |
| 09/11 | 1,900 | 1,904 | 1,877 | 1,890 | -0.21% | 288,000 | 960億756万 | +3% | 25.98 | 0.8 |
| 09/10 | 1,859 | 1,896 | 1,859 | 1,894 | +1.88% | 325,500 | 962億1075万 | +3.27% | 26.03 | 0.8 |
| 09/09 | 1,835 | 1,868 | 1,833 | 1,859 | +2.09% | 206,300 | 944億3283万 | +1.42% | 25.55 | 0.78 |
| 09/08 | 1,814 | 1,832 | 1,800 | 1,821 | +1.22% | 102,200 | 925億252万 | -1.03% | 25.03 | 0.77 |
| 09/05 | 1,830 | 1,830 | 1,788 | 1,799 | -0.72% | 92,300 | 913億8497万 | -2.65% | 24.73 | 0.76 |
| 09/04 | 1,817 | 1,828 | 1,805 | 1,812 | -0.66% | 95,700 | 920億4534万 | -2.42% | 24.91 | 0.76 |
| 09/03 | 1,847 | 1,848 | 1,819 | 1,824 | -0.11% | 118,700 | 926億5491万 | -2.25% | 25.07 | 0.77 |
| 09/02 | 1,803 | 1,827 | 1,803 | 1,826 | +1.33% | 176,200 | 927億5651万 | -2.61% | 25.1 | 0.77 |
| 09/01 | 1,793 | 1,814 | 1,785 | 1,802 | +0.73% | 120,900 | 915億3736万 | -4.35% | 24.77 | 0.76 |
| 08/29 | 1,788 | 1,800 | 1,785 | 1,789 | -0.45% | 89,000 | 908億7699万 | -5.54% | 24.59 | 0.75 |
| 08/28 | 1,800 | 1,804 | 1,782 | 1,797 | +0.17% | 149,000 | 912億8337万 | -5.62% | 24.7 | 0.76 |
| 08/27 | 1,799 | 1,810 | 1,783 | 1,794 | -0.17% | 135,200 | 911億3098万 | -6.17% | 24.66 | 0.76 |
| 08/26 | 1,802 | 1,810 | 1,795 | 1,797 | -0.33% | 127,400 | 912億8337万 | -6.45% | 24.7 | 0.76 |
| 08/25 | 1,825 | 1,832 | 1,796 | 1,803 | -1.21% | 167,600 | 915億8816万 | -6.58% | 24.78 | 0.76 |
| 08/22 | 1,843 | 1,843 | 1,821 | 1,825 | -0.98% | 88,200 | 927億571万 | -5.83% | 25.08 | 0.77 |
| 08/21 | 1,843 | 1,853 | 1,835 | 1,843 | +0.11% | 102,300 | 936億2007万 | -5.24% | 25.33 | 0.78 |
| 08/20 | 1,848 | 1,855 | 1,835 | 1,841 | -0.38% | 81,500 | 935億1847万 | -5.64% | 25.3 | 0.78 |
| 08/19 | 1,839 | 1,859 | 1,836 | 1,848 | +0.87% | 60,300 | 938億7405万 | -5.62% | 25.4 | 0.78 |
| 08/18 | 1,853 | 1,853 | 1,828 | 1,832 | -1.51% | 106,400 | 930億6129万 | -6.72% | 25.18 | 0.77 |
| 08/15 | 1,869 | 1,876 | 1,853 | 1,860 | -0.21% | 53,700 | 944億8363万 | -5.58% | 25.56 | 0.78 |
| 08/14 | 1,883 | 1,883 | 1,835 | 1,864 | -1.06% | 260,900 | 946億8682万 | -5.62% | 25.62 | 0.79 |
| 08/13 | 1,881 | 1,902 | 1,878 | 1,884 | +0.21% | 148,400 | 957億277万 | -4.9% | 25.89 | 0.79 |
| 08/12 | 1,881 | 1,937 | 1,865 | 1,880 | -0.05% | 156,700 | 954億9958万 | -5.39% | 25.84 | 0.79 |
| 08/11 | 1,874 | 1,885 | 1,842 | 1,881 | +3.87% | 194,300 | 955億5038万 | -5.62% | 25.85 | 0.79 |
| 08/08 | 1,850 | 1,850 | 1,807 | 1,811 | -2.79% | 179,200 | 919億9454万 | -9.36% | 24.89 | 0.76 |
| 08/07 | 1,881 | 1,899 | 1,839 | 1,863 | -0.96% | 214,400 | 946億3602万 | -7.17% | 25.61 | 0.79 |
| 08/06 | 1,924 | 1,937 | 1,848 | 1,881 | -6.6% | 392,600 | 955億5038万 | -6.6% | 25.85 | 0.79 |
| 08/05 | 2,043 | 2,055 | 2,010 | 2,014 | -0.84% | 106,000 | 1023億646万 | -0.25% | 27.68 | 0.85 |
