株価チャート
2014/07/04～2014/11/28
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 |
| 11/28 | 1,874 | 1,892 | 1,874 | 1,886 | +0.64% | 177,000 | 1809億7155万 | +2.78% | 17.93 | 1.96 |
| 11/27 | 1,895 | 1,895 | 1,873 | 1,874 | -1.42% | 249,400 | 1798億2009万 | +2.68% | 17.81 | 1.95 |
| 11/26 | 1,924 | 1,929 | 1,899 | 1,901 | -0.83% | 352,100 | 1824億1088万 | +4.8% | 18.07 | 1.97 |
| 11/25 | 1,916 | 1,924 | 1,906 | 1,917 | +1.43% | 299,300 | 1839億4616万 | +6.26% | 18.22 | 1.99 |
| 11/21 | 1,890 | 1,900 | 1,865 | 1,890 | -0.16% | 231,500 | 1813億5537万 | +5.59% | 17.97 | 1.96 |
| 11/20 | 1,909 | 1,917 | 1,889 | 1,893 | +0.42% | 193,800 | 1816億4324万 | +6.53% | 18 | 1.97 |
| 11/19 | 1,900 | 1,934 | 1,883 | 1,885 | -0.58% | 263,300 | 1808億7560万 | +6.62% | 17.92 | 1.96 |
| 11/18 | 1,881 | 1,899 | 1,881 | 1,896 | +1.94% | 233,900 | 1819億3110万 | +7.79% | 18.02 | 1.97 |
| 11/17 | 1,917 | 1,920 | 1,855 | 1,860 | -2.97% | 285,300 | 1784億7672万 | +6.23% | 17.68 | 1.93 |
| 11/14 | 1,916 | 1,918 | 1,889 | 1,917 | +1.27% | 251,600 | 1839億4616万 | +9.73% | 18.22 | 1.99 |
| 11/13 | 1,859 | 1,897 | 1,855 | 1,893 | +1.12% | 205,900 | 1816億4324万 | +8.67% | 18 | 1.97 |
| 11/12 | 1,900 | 1,914 | 1,869 | 1,872 | -1.21% | 353,300 | 1796億2818万 | +7.59% | 17.8 | 1.94 |
| 11/11 | 1,897 | 1,900 | 1,880 | 1,895 | +0.21% | 312,600 | 1818億3515万 | +8.97% | 18.01 | 1.97 |
| 11/10 | 1,875 | 1,898 | 1,866 | 1,891 | +0.64% | 268,000 | 1814億5133万 | +8.87% | 17.98 | 1.96 |
| 11/07 | 1,876 | 1,879 | 1,857 | 1,879 | +1.29% | 262,800 | 1802億9986万 | +8.36% | 17.86 | 1.95 |
| 11/06 | 1,879 | 1,894 | 1,843 | 1,855 | -0.54% | 375,700 | 1779億9694万 | +7.04% | 17.63 | 1.93 |
| 11/05 | 1,866 | 1,872 | 1,847 | 1,865 | 0% | 389,600 | 1789億5649万 | +7.49% | 17.73 | 1.94 |
| 11/04 | 1,871 | 1,886 | 1,840 | 1,865 | +4.07% | 615,500 | 1789億5649万 | +7.37% | 17.73 | 1.94 |
| 10/31 | 1,746 | 1,795 | 1,742 | 1,792 | +4.19% | 468,900 | 1719億5176万 | +2.99% | 17.04 | 1.86 |
| 10/30 | 1,694 | 1,734 | 1,694 | 1,720 | +1.59% | 362,600 | 1650億4298万 | -1.49% | 16.35 | 1.79 |
| 10/29 | 1,690 | 1,702 | 1,678 | 1,693 | +0.89% | 280,400 | 1624億5219万 | -3.42% | 16.09 | 1.76 |
| 10/28 | 1,695 | 1,698 | 1,671 | 1,678 | -1.47% | 263,100 | 1610億1286万 | -4.77% | 15.95 | 1.74 |
| 10/27 | 1,696 | 1,722 | 1,687 | 1,703 | +0.95% | 308,300 | 1634億1174万 | -3.84% | 16.19 | 1.77 |
| 10/24 | 1,684 | 1,700 | 1,677 | 1,687 | +1.5% | 338,500 | 1618億7646万 | -5.12% | 16.04 | 1.75 |
| 10/23 | 1,648 | 1,682 | 1,635 | 1,662 | +0.61% | 494,500 | 1594億7758万 | -6.84% | 15.8 | 1.73 |
| 10/22 | 1,628 | 1,679 | 1,628 | 1,652 | +3.57% | 418,500 | 1585億1803万 | -7.81% | 15.7 | 1.72 |
| 10/21 | 1,644 | 1,654 | 1,594 | 1,595 | -2.39% | 467,000 | 1530億4858万 | -11.39% | 15.16 | 1.66 |
| 10/20 | 1,610 | 1,638 | 1,610 | 1,634 | +4.21% | 296,900 | 1567億9083万 | -9.72% | 15.53 | 1.7 |
| 10/17 | 1,581 | 1,593 | 1,555 | 1,568 | -0.76% | 672,300 | 1504億5779万 | -13.75% | 14.91 | 1.63 |
| 10/16 | 1,603 | 1,622 | 1,579 | 1,580 | -4.99% | 695,800 | 1516億925万 | -13.61% | 15.02 | 1.64 |
| 10/15 | 1,668 | 1,670 | 1,633 | 1,663 | -0.3% | 557,200 | 1595億7354万 | -9.52% | 15.81 | 1.73 |
| 10/14 | 1,671 | 1,703 | 1,662 | 1,668 | -1.82% | 408,200 | 1600億5331万 | -9.54% | 15.86 | 1.73 |
| 10/10 | 1,733 | 1,760 | 1,689 | 1,699 | -3.3% | 405,700 | 1630億2792万 | -8.11% | 16.15 | 1.76 |
| 10/09 | 1,808 | 1,808 | 1,751 | 1,757 | -2.06% | 243,000 | 1685億9333万 | -5.18% | 16.7 | 1.82 |
| 10/08 | 1,792 | 1,808 | 1,776 | 1,794 | -2.02% | 229,800 | 1721億4367万 | -3.29% | 17.05 | 1.86 |
| 10/07 | 1,860 | 1,867 | 1,829 | 1,831 | -1.61% | 283,600 | 1756億9401万 | -1.29% | 17.41 | 1.9 |
| 10/06 | 1,866 | 1,875 | 1,850 | 1,861 | +1.69% | 157,900 | 1785億7267万 | +0.43% | 17.69 | 1.93 |
| 10/03 | 1,798 | 1,838 | 1,798 | 1,830 | +1.22% | 177,600 | 1755億9806万 | -1.03% | 17.4 | 1.9 |
| 10/02 | 1,838 | 1,851 | 1,795 | 1,808 | -3.16% | 428,700 | 1734億8704万 | -2.11% | 17.19 | 1.88 |
| 10/01 | 1,904 | 1,904 | 1,863 | 1,867 | -1.74% | 257,600 | 1791億4840万 | +1.14% | 17.75 | 1.94 |
| 09/30 | 1,911 | 1,912 | 1,885 | 1,900 | -0.94% | 226,700 | 1823億1492万 | +3.15% | 18.06 | 1.97 |
| 09/29 | 1,950 | 1,954 | 1,892 | 1,918 | -0.93% | 657,000 | 1840億4212万 | +4.47% | 18.23 | 1.99 |
| 09/26 | 1,941 | 1,950 | 1,928 | 1,936 | -0.67% | 220,400 | 1857億6931万 | +5.79% | 18.4 | 2.01 |
| 09/25 | 1,910 | 1,949 | 1,903 | 1,949 | +2.63% | 221,400 | 1870億1673万 | +6.97% | 18.53 | 2.02 |
| 09/24 | 1,887 | 1,908 | 1,884 | 1,899 | -0.16% | 241,200 | 1822億1897万 | +4.69% | 18.05 | 1.97 |
| 09/22 | 1,915 | 1,916 | 1,888 | 1,902 | -0.16% | 223,100 | 1825億683万 | +5.2% | 18.08 | 1.97 |
| 09/19 | 1,880 | 1,913 | 1,877 | 1,905 | +1.6% | 512,500 | 1827億9470万 | +5.77% | 18.11 | 1.98 |
| 09/18 | 1,841 | 1,877 | 1,832 | 1,875 | +2.12% | 173,200 | 1799億1604万 | +4.52% | 17.82 | 1.95 |
| 09/17 | 1,851 | 1,855 | 1,835 | 1,836 | -1.4% | 139,800 | 1761億7379万 | +2.63% | 17.45 | 1.91 |
| 09/16 | 1,858 | 1,874 | 1,841 | 1,862 | +0.22% | 239,800 | 1786億6863万 | +4.31% | 17.7 | 1.93 |
| 09/12 | 1,839 | 1,860 | 1,833 | 1,858 | +1.09% | 276,700 | 1782億8480万 | +4.44% | 17.66 | 1.93 |
| 09/11 | 1,860 | 1,865 | 1,837 | 1,838 | -0.76% | 172,800 | 1763億6570万 | +3.72% | 17.47 | 1.91 |
| 09/10 | 1,821 | 1,855 | 1,818 | 1,852 | +1.48% | 192,200 | 1777億907万 | +4.69% | 17.61 | 1.92 |
| 09/09 | 1,837 | 1,838 | 1,819 | 1,825 | -0.05% | 165,400 | 1751億1828万 | +3.4% | 17.35 | 1.89 |
| 09/08 | 1,811 | 1,838 | 1,811 | 1,826 | +1.5% | 258,400 | 1752億1424万 | +3.63% | 17.36 | 1.9 |
| 09/05 | 1,792 | 1,809 | 1,791 | 1,799 | +0.45% | 197,600 | 1726億2345万 | +2.16% | 17.1 | 1.87 |
| 09/04 | 1,800 | 1,805 | 1,781 | 1,791 | -1.16% | 203,000 | 1718億5580万 | +1.65% | 17.03 | 1.86 |
| 09/03 | 1,808 | 1,822 | 1,803 | 1,812 | +0.33% | 190,300 | 1738億7086万 | +2.84% | 17.23 | 1.88 |
| 09/02 | 1,799 | 1,820 | 1,789 | 1,806 | +1.06% | 266,800 | 1732億9513万 | +2.5% | 17.17 | 1.88 |
| 09/01 | 1,775 | 1,800 | 1,772 | 1,787 | +0.68% | 277,300 | 1714億7198万 | +1.3% | 16.99 | 1.86 |
| 08/29 | 1,752 | 1,782 | 1,752 | 1,775 | +0.23% | 172,000 | 1703億2052万 | +0.45% | 16.87 | 1.84 |
| 08/28 | 1,760 | 1,775 | 1,744 | 1,771 | -0.39% | 249,100 | 1699億3670万 | +0.06% | 16.84 | 1.84 |
| 08/27 | 1,770 | 1,782 | 1,760 | 1,778 | +0.34% | 147,300 | 1706億839万 | +0.28% | 16.9 | 1.85 |
| 08/26 | 1,784 | 1,791 | 1,770 | 1,772 | -0.17% | 176,100 | 1700億3266万 | -0.17% | 16.85 | 1.84 |
| 08/25 | 1,762 | 1,777 | 1,762 | 1,775 | +0.74% | 117,300 | 1703億2052万 | -0.22% | 16.87 | 1.84 |
| 08/22 | 1,755 | 1,770 | 1,747 | 1,762 | +0.17% | 233,500 | 1690億7310万 | -1.12% | 16.75 | 1.83 |
| 08/21 | 1,755 | 1,760 | 1,742 | 1,759 | +1.03% | 203,200 | 1687億8524万 | -1.51% | 16.72 | 1.83 |
| 08/20 | 1,753 | 1,757 | 1,739 | 1,741 | -0.8% | 116,400 | 1670億5804万 | -2.79% | 16.55 | 1.81 |
| 08/19 | 1,750 | 1,768 | 1,746 | 1,755 | +1.56% | 169,600 | 1684億142万 | -2.17% | 16.68 | 1.82 |
| 08/18 | 1,721 | 1,733 | 1,702 | 1,728 | -0.58% | 272,000 | 1658億1063万 | -3.79% | 16.43 | 1.79 |
| 08/15 | 1,739 | 1,740 | 1,712 | 1,738 | -0.06% | 181,300 | 1667億7018万 | -3.28% | 16.52 | 1.8 |
| 08/14 | 1,733 | 1,745 | 1,729 | 1,739 | +0.35% | 120,400 | 1668億6613万 | -3.39% | 16.53 | 1.81 |
| 08/13 | 1,718 | 1,742 | 1,718 | 1,733 | +0.06% | 218,100 | 1662億9040万 | -3.88% | 16.47 | 1.8 |
| 08/12 | 1,721 | 1,741 | 1,719 | 1,732 | +0.64% | 232,800 | 1661億9445万 | -4.15% | 16.46 | 1.8 |
| 08/11 | 1,727 | 1,731 | 1,711 | 1,721 | +1.47% | 236,100 | 1651億3894万 | -5.02% | 16.36 | 1.79 |
| 08/08 | 1,731 | 1,731 | 1,670 | 1,696 | -2.53% | 350,300 | 1627億4006万 | -6.71% | 16.12 | 1.76 |
| 08/07 | 1,750 | 1,755 | 1,715 | 1,740 | -0.91% | 258,300 | 1669億6209万 | -4.71% | 16.54 | 1.81 |
| 08/06 | 1,756 | 1,778 | 1,752 | 1,756 | 0% | 319,200 | 1684億9737万 | -4.15% | 16.69 | 1.82 |
| 08/05 | 1,803 | 1,815 | 1,756 | 1,756 | -3.14% | 360,400 | 1684億9737万 | -4.41% | 16.69 | 1.82 |
| 08/04 | 1,803 | 1,827 | 1,798 | 1,813 | +0.44% | 238,700 | 1739億6682万 | -1.52% | 17.23 | 1.88 |
| 08/01 | 1,789 | 1,816 | 1,780 | 1,805 | +0.28% | 470,000 | 1731億9918万 | -2.06% | 17.16 | 1.87 |
| 07/31 | 1,841 | 1,846 | 1,796 | 1,800 | -0.06% | 490,400 | 1727億1940万 | -2.44% | 17.11 | 1.87 |
| 07/30 | 1,848 | 1,855 | 1,795 | 1,801 | -2.96% | 1,203,800 | 1782億1836万 | -2.54% | 17.12 | 1.87 |
| 07/29 | 1,862 | 1,870 | 1,844 | 1,856 | -0.32% | 186,500 | 1836億6089万 | +0.27% | 17.64 | 1.93 |
| 07/28 | 1,871 | 1,873 | 1,854 | 1,862 | -0.48% | 169,900 | 1842億5463万 | +0.59% | 17.7 | 1.93 |
| 07/25 | 1,852 | 1,873 | 1,832 | 1,871 | +1.74% | 273,000 | 1851億4522万 | +1.03% | 17.79 | 1.94 |
| 07/24 | 1,835 | 1,849 | 1,824 | 1,839 | +0.22% | 315,600 | 1819億7866万 | -0.76% | 17.48 | 1.91 |
| 07/23 | 1,853 | 1,858 | 1,829 | 1,835 | -0.81% | 335,500 | 1815億8283万 | -1.08% | 17.44 | 1.91 |
| 07/22 | 1,850 | 1,872 | 1,844 | 1,850 | 0% | 378,400 | 1830億6716万 | -0.32% | 17.59 | 1.92 |
| 07/18 | 1,860 | 1,869 | 1,845 | 1,850 | -1.33% | 431,600 | 1830億6716万 | -0.32% | 17.59 | 1.92 |
| 07/17 | 1,880 | 1,895 | 1,873 | 1,875 | +0.05% | 473,500 | 1855億4104万 | +1.08% | 17.82 | 1.95 |
| 07/16 | 1,864 | 1,905 | 1,855 | 1,874 | +2.74% | 726,500 | 1854億4209万 | +1.08% | 17.81 | 1.95 |
| 07/15 | 1,808 | 1,835 | 1,800 | 1,824 | +1.16% | 433,800 | 1804億9433万 | -1.51% | 17.34 | 1.89 |
| 07/14 | 1,779 | 1,811 | 1,752 | 1,803 | +2.27% | 573,500 | 1784億1627万 | -2.59% | 17.14 | 1.87 |
| 07/11 | 1,846 | 1,897 | 1,761 | 1,763 | -2.38% | 983,900 | 1744億5806万 | -4.75% | 16.76 | 1.83 |
| 07/10 | 1,809 | 1,824 | 1,794 | 1,806 | -0.06% | 423,300 | 1787億1313万 | -2.48% | 17.17 | 1.88 |
| 07/09 | 1,808 | 1,828 | 1,798 | 1,807 | -1.2% | 435,800 | 1788億1209万 | -2.32% | 17.18 | 1.88 |
| 07/08 | 1,856 | 1,861 | 1,828 | 1,829 | -1.51% | 803,700 | 1809億8910万 | -1.08% | 17.39 | 1.9 |
| 07/07 | 1,892 | 1,892 | 1,852 | 1,857 | -1.59% | 319,600 | 1837億5985万 | +0.49% | 17.65 | 1.93 |
| 07/04 | 1,894 | 1,905 | 1,881 | 1,887 | -0.37% | 207,800 | 1867億2851万 | +2.28% | 17.94 | 1.96 |
