株価チャート
2014/07/14～2014/12/08
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 |
| 12/08 | 2,153 | 2,155 | 2,118 | 2,137 | +0.05% | 953,400 | 7336億283万 | +12.65% | 17.21 | 1.55 |
| 12/05 | 2,110 | 2,139 | 2,079 | 2,136 | +1.62% | 1,624,800 | 7332億5955万 | +13.8% | 17.2 | 1.54 |
| 12/04 | 2,048 | 2,104 | 2,044 | 2,102 | +4.63% | 1,810,600 | 7215億8781万 | +13.19% | 16.93 | 1.52 |
| 12/03 | 2,005 | 2,045 | 2,005 | 2,009 | +0.95% | 1,322,500 | 6896億6219万 | +9.3% | 16.18 | 1.45 |
| 12/02 | 1,951 | 1,994 | 1,944 | 1,990 | +0.81% | 869,500 | 6831億3975万 | +9.22% | 16.03 | 1.44 |
| 12/01 | 1,972 | 1,998 | 1,966 | 1,974 | +0.25% | 1,086,800 | 6776億4717万 | +9.24% | 15.9 | 1.43 |
| 11/28 | 1,952 | 1,979 | 1,947 | 1,969 | +1.81% | 1,007,300 | 6759億3073万 | +9.88% | 15.86 | 1.42 |
| 11/27 | 1,965 | 1,982 | 1,933 | 1,934 | -1.18% | 995,600 | 6639億1571万 | +8.84% | 15.58 | 1.4 |
| 11/26 | 1,944 | 1,966 | 1,939 | 1,957 | -0.31% | 1,457,800 | 6718億1130万 | +11.07% | 15.76 | 1.42 |
| 11/25 | 1,901 | 1,971 | 1,901 | 1,963 | +4.86% | 1,779,200 | 6738億7102万 | +12.3% | 15.81 | 1.42 |
| 11/21 | 1,870 | 1,877 | 1,842 | 1,872 | -0.32% | 1,267,300 | 6426億3196万 | +8.15% | 15.08 | 1.35 |
| 11/20 | 1,890 | 1,900 | 1,870 | 1,878 | +0.11% | 980,300 | 6446億9168万 | +9.38% | 15.13 | 1.36 |
| 11/19 | 1,859 | 1,902 | 1,859 | 1,876 | +1.68% | 1,848,500 | 6440億511万 | +10.03% | 15.11 | 1.36 |
| 11/18 | 1,822 | 1,846 | 1,810 | 1,845 | +3.36% | 1,133,800 | 6333億6323万 | +8.91% | 14.86 | 1.33 |
| 11/17 | 1,860 | 1,867 | 1,777 | 1,785 | -4.95% | 1,725,800 | 6127億6605万 | +5.93% | 14.38 | 1.29 |
| 11/14 | 1,860 | 1,878 | 1,838 | 1,878 | +2.01% | 2,686,600 | 6446億9168万 | +11.79% | 15.13 | 1.36 |
| 11/13 | 1,794 | 1,845 | 1,790 | 1,841 | +2.11% | 1,394,100 | 6319億9009万 | +10.04% | 14.83 | 1.33 |
| 11/12 | 1,825 | 1,835 | 1,794 | 1,803 | -0.61% | 1,748,900 | 6189億4521万 | +7.96% | 14.52 | 1.3 |
| 11/11 | 1,788 | 1,820 | 1,775 | 1,814 | +1.45% | 1,116,800 | 6227億2136万 | +8.69% | 14.61 | 1.31 |
| 11/10 | 1,769 | 1,792 | 1,761 | 1,788 | -0.28% | 872,000 | 6137億9591万 | +7.32% | 14.4 | 1.29 |
| 11/07 | 1,813 | 1,822 | 1,783 | 1,793 | -0.06% | 1,434,700 | 6155億1234万 | +7.69% | 14.44 | 1.3 |
| 11/06 | 1,797 | 1,823 | 1,785 | 1,794 | +0.11% | 2,043,600 | 6158億5563万 | +7.75% | 14.45 | 1.3 |
| 11/05 | 1,770 | 1,797 | 1,762 | 1,792 | +1.07% | 2,429,500 | 6151億6906万 | +7.5% | 14.43 | 1.3 |
| 11/04 | 1,820 | 1,822 | 1,758 | 1,773 | +2.43% | 3,154,200 | 6086億4662万 | +6.23% | 14.28 | 1.28 |
| 10/31 | 1,658 | 1,754 | 1,600 | 1,731 | +5.87% | 3,369,400 | 5942億2859万 | +3.59% | 13.94 | 1.25 |
| 10/30 | 1,655 | 1,660 | 1,635 | 1,635 | -0.37% | 1,344,100 | 5612億7311万 | -2.45% | 13.17 | 1.18 |
| 10/29 | 1,623 | 1,659 | 1,621 | 1,641 | +1.3% | 1,340,700 | 5633億3282万 | -2.44% | 13.22 | 1.19 |
| 10/28 | 1,591 | 1,622 | 1,566 | 1,620 | +1.5% | 2,045,700 | 5561億2381万 | -4.03% | 13.05 | 1.17 |
| 10/27 | 1,643 | 1,648 | 1,589 | 1,596 | -1.24% | 2,753,600 | 5478億8494万 | -5.84% | 12.85 | 1.15 |
| 10/24 | 1,631 | 1,644 | 1,606 | 1,616 | +1.32% | 1,297,200 | 5547億5067万 | -5.05% | 13.02 | 1.17 |
| 10/23 | 1,592 | 1,612 | 1,581 | 1,595 | -1.05% | 966,000 | 5475億4165万 | -6.62% | 12.85 | 1.15 |
| 10/22 | 1,587 | 1,614 | 1,582 | 1,612 | +3.8% | 1,237,300 | 5533億7752万 | -5.95% | 12.98 | 1.17 |
| 10/21 | 1,607 | 1,607 | 1,545 | 1,553 | -3.36% | 1,476,800 | 5331億2363万 | -9.71% | 12.51 | 1.12 |
| 10/20 | 1,578 | 1,620 | 1,559 | 1,607 | +5.38% | 2,115,000 | 5516億6109万 | -7% | 12.94 | 1.16 |
| 10/17 | 1,551 | 1,557 | 1,522 | 1,525 | -0.85% | 2,107,500 | 5235億1161万 | -12% | 12.28 | 1.1 |
| 10/16 | 1,528 | 1,556 | 1,520 | 1,538 | -2.72% | 2,249,100 | 5279億7434万 | -11.66% | 12.39 | 1.11 |
| 10/15 | 1,577 | 1,583 | 1,550 | 1,581 | -0.13% | 2,022,700 | 5427億3565万 | -9.45% | 12.73 | 1.14 |
| 10/14 | 1,575 | 1,616 | 1,575 | 1,583 | -2.52% | 1,587,000 | 5434億2222万 | -9.44% | 12.75 | 1.14 |
| 10/10 | 1,639 | 1,640 | 1,614 | 1,624 | -2.52% | 1,928,200 | 5574億9696万 | -7.25% | 13.08 | 1.17 |
| 10/09 | 1,712 | 1,720 | 1,661 | 1,666 | -2.46% | 1,308,400 | 5719億1498万 | -4.96% | 13.42 | 1.2 |
| 10/08 | 1,727 | 1,727 | 1,696 | 1,708 | -2.68% | 1,278,000 | 5863億3301万 | -2.62% | 13.76 | 1.24 |
| 10/07 | 1,773 | 1,783 | 1,753 | 1,755 | -1.96% | 947,000 | 6024億6746万 | +0.23% | 14.14 | 1.27 |
| 10/06 | 1,768 | 1,801 | 1,762 | 1,790 | +2.64% | 891,600 | 6144億8248万 | +2.46% | 14.42 | 1.29 |
| 10/03 | 1,732 | 1,757 | 1,722 | 1,744 | +0.06% | 960,200 | 5986億9131万 | +0.11% | 14.05 | 1.26 |
| 10/02 | 1,782 | 1,784 | 1,738 | 1,743 | -3.81% | 1,341,100 | 5983億4803万 | +0.17% | 14.04 | 1.26 |
| 10/01 | 1,828 | 1,833 | 1,801 | 1,812 | -1.2% | 1,161,200 | 6200億4158万 | +4.32% | 14.57 | 1.31 |
| 09/30 | 1,835 | 1,837 | 1,806 | 1,834 | -0.33% | 964,200 | 6275億6968万 | +5.89% | 14.75 | 1.32 |
| 09/29 | 1,860 | 1,863 | 1,830 | 1,840 | +0.33% | 743,100 | 6296億2280万 | +6.67% | 14.79 | 1.33 |
| 09/26 | 1,789 | 1,846 | 1,786 | 1,834 | -0.27% | 1,591,600 | 6275億6968万 | +6.69% | 14.75 | 1.32 |
| 09/25 | 1,814 | 1,839 | 1,807 | 1,839 | +2.34% | 1,249,600 | 6292億8061万 | +7.36% | 14.79 | 1.33 |
| 09/24 | 1,774 | 1,798 | 1,765 | 1,797 | +0.17% | 1,104,000 | 6149億879万 | +5.33% | 14.45 | 1.3 |
| 09/22 | 1,792 | 1,803 | 1,786 | 1,794 | -0.33% | 1,250,200 | 6138億8223万 | +5.47% | 14.42 | 1.3 |
| 09/19 | 1,790 | 1,810 | 1,777 | 1,800 | +1.58% | 1,556,000 | 6159億3535万 | +6.19% | 14.47 | 1.3 |
| 09/18 | 1,760 | 1,782 | 1,743 | 1,772 | +1.37% | 2,243,300 | 6063億5413万 | +4.85% | 14.25 | 1.28 |
| 09/17 | 1,760 | 1,765 | 1,734 | 1,748 | +0.29% | 1,147,000 | 5981億4166万 | +3.68% | 14.05 | 1.26 |
| 09/16 | 1,746 | 1,760 | 1,732 | 1,743 | -0.97% | 1,027,800 | 5964億3073万 | +3.5% | 14.01 | 1.26 |
| 09/12 | 1,730 | 1,772 | 1,715 | 1,760 | +0.4% | 3,840,500 | 6022億4790万 | +4.64% | 14.15 | 1.27 |
| 09/11 | 1,758 | 1,768 | 1,743 | 1,753 | +1.04% | 1,356,800 | 5998億5259万 | +4.47% | 14.1 | 1.27 |
| 09/10 | 1,725 | 1,741 | 1,717 | 1,735 | +0.06% | 1,463,600 | 5936億9324万 | +3.52% | 13.95 | 1.25 |
| 09/09 | 1,690 | 1,743 | 1,689 | 1,734 | +5.09% | 2,198,900 | 5933億5105万 | +3.52% | 13.94 | 1.25 |
| 09/08 | 1,650 | 1,665 | 1,647 | 1,650 | +0.43% | 877,300 | 5646億740万 | -1.55% | 13.27 | 1.19 |
| 09/05 | 1,669 | 1,670 | 1,641 | 1,643 | -0.48% | 1,899,900 | 5622億1210万 | -2.32% | 13.21 | 1.19 |
| 09/04 | 1,670 | 1,677 | 1,650 | 1,651 | -1.67% | 882,400 | 5649億4959万 | -2.31% | 13.28 | 1.19 |
| 09/03 | 1,690 | 1,704 | 1,676 | 1,679 | -0.24% | 1,188,700 | 5745億3080万 | -1% | 13.5 | 1.21 |
| 09/02 | 1,660 | 1,702 | 1,650 | 1,683 | +2% | 1,386,700 | 5758億9955万 | -1.06% | 13.53 | 1.22 |
| 09/01 | 1,654 | 1,657 | 1,641 | 1,650 | -0.24% | 711,000 | 5646億740万 | -3.17% | 13.27 | 1.19 |
| 08/29 | 1,650 | 1,660 | 1,641 | 1,654 | -0.84% | 999,100 | 5659億7615万 | -3.16% | 13.3 | 1.19 |
| 08/28 | 1,673 | 1,677 | 1,656 | 1,668 | -0.71% | 846,400 | 5707億6676万 | -2.63% | 13.41 | 1.2 |
| 08/27 | 1,677 | 1,691 | 1,671 | 1,680 | -0.06% | 915,600 | 5748億7299万 | -2.04% | 13.51 | 1.21 |
| 08/26 | 1,688 | 1,689 | 1,670 | 1,681 | -0.12% | 690,600 | 5752億1518万 | -2.15% | 13.52 | 1.21 |
| 08/25 | 1,650 | 1,685 | 1,650 | 1,683 | +1.69% | 1,030,600 | 5758億9955万 | -2.15% | 13.53 | 1.22 |
| 08/22 | 1,688 | 1,705 | 1,646 | 1,655 | -1.95% | 1,539,500 | 5663億1833万 | -3.83% | 13.31 | 1.19 |
| 08/21 | 1,692 | 1,706 | 1,676 | 1,688 | +0.36% | 992,800 | 5776億1048万 | -2.09% | 13.57 | 1.22 |
| 08/20 | 1,677 | 1,689 | 1,666 | 1,682 | +1.33% | 969,400 | 5755億5736万 | -2.61% | 13.52 | 1.21 |
| 08/19 | 1,692 | 1,697 | 1,654 | 1,660 | -0.6% | 1,163,700 | 5680億2926万 | -4.1% | 13.35 | 1.2 |
| 08/18 | 1,649 | 1,677 | 1,645 | 1,670 | +0.78% | 790,200 | 5714億5113万 | -3.75% | 13.43 | 1.21 |
| 08/15 | 1,669 | 1,675 | 1,652 | 1,657 | -1.43% | 1,262,700 | 5670億271万 | -4.66% | 13.32 | 1.2 |
| 08/14 | 1,688 | 1,696 | 1,677 | 1,681 | +0.78% | 876,500 | 5752億1518万 | -3.5% | 13.52 | 1.21 |
| 08/13 | 1,675 | 1,686 | 1,654 | 1,668 | -1.53% | 1,825,500 | 5707億6676万 | -4.41% | 13.41 | 1.2 |
| 08/12 | 1,705 | 1,716 | 1,691 | 1,694 | -0.29% | 731,700 | 5796億6360万 | -3.2% | 13.62 | 1.22 |
| 08/11 | 1,691 | 1,706 | 1,674 | 1,699 | +3.41% | 1,127,700 | 5813億7453万 | -3.14% | 13.66 | 1.23 |
| 08/08 | 1,666 | 1,684 | 1,632 | 1,643 | -3.64% | 1,762,000 | 5622億1210万 | -6.49% | 13.21 | 1.19 |
| 08/07 | 1,719 | 1,725 | 1,670 | 1,705 | -1.16% | 1,899,700 | 5834億2765万 | -3.23% | 13.71 | 1.23 |
| 08/06 | 1,732 | 1,744 | 1,717 | 1,725 | -1.32% | 970,900 | 5902億7137万 | -2.21% | 13.87 | 1.25 |
| 08/05 | 1,805 | 1,807 | 1,745 | 1,748 | -3.64% | 1,705,300 | 5981億4166万 | -0.96% | 14.05 | 1.26 |
| 08/04 | 1,814 | 1,821 | 1,784 | 1,814 | -0.38% | 1,216,500 | 6207億2596万 | +2.89% | 14.59 | 1.31 |
| 08/01 | 1,805 | 1,825 | 1,775 | 1,821 | +0.77% | 1,658,900 | 6231億2126万 | +3.64% | 14.64 | 1.31 |
| 07/31 | 1,837 | 1,850 | 1,788 | 1,807 | +0.33% | 2,326,500 | 6183億3065万 | +3.08% | 14.53 | 1.3 |
| 07/30 | 1,770 | 1,823 | 1,763 | 1,801 | +2.62% | 1,908,800 | 6162億7753万 | +2.97% | 14.48 | 1.3 |
| 07/29 | 1,778 | 1,778 | 1,749 | 1,755 | -0.51% | 840,600 | 6005億3696万 | +0.46% | 14.11 | 1.27 |
| 07/28 | 1,746 | 1,768 | 1,733 | 1,764 | -0.06% | 661,300 | 6036億1664万 | +1.03% | 14.18 | 1.27 |
| 07/25 | 1,749 | 1,767 | 1,738 | 1,765 | +1.5% | 523,100 | 6039億5883万 | +1.2% | 14.19 | 1.27 |
| 07/24 | 1,754 | 1,762 | 1,735 | 1,739 | -0.34% | 1,086,600 | 5950億6198万 | -0.17% | 13.98 | 1.26 |
| 07/23 | 1,734 | 1,749 | 1,734 | 1,745 | +0.69% | 815,700 | 5971億1510万 | +0.29% | 14.03 | 1.26 |
| 07/22 | 1,709 | 1,739 | 1,709 | 1,733 | +2.12% | 1,169,300 | 5930億887万 | -0.23% | 13.93 | 1.25 |
| 07/18 | 1,701 | 1,717 | 1,688 | 1,697 | -2.69% | 984,600 | 5806億9016万 | -2.19% | 13.64 | 1.23 |
| 07/17 | 1,757 | 1,765 | 1,740 | 1,744 | -0.74% | 757,200 | 5967億7291万 | +0.46% | 14.02 | 1.26 |
| 07/16 | 1,777 | 1,781 | 1,754 | 1,757 | -1.18% | 654,600 | 6012億2134万 | +1.33% | 14.13 | 1.27 |
| 07/15 | 1,775 | 1,787 | 1,769 | 1,778 | +0.62% | 538,400 | 6084億725万 | +2.66% | 14.3 | 1.28 |
| 07/14 | 1,750 | 1,769 | 1,741 | 1,767 | +1.55% | 640,000 | 6046億4320万 | +2.26% | 14.21 | 1.28 |
