株価チャート
2014/06/25～2014/11/18
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 10→1 |
| 2014 |
| 11/18 | 3,580 | 3,620 | 3,480 | 3,510 | -1.4% | 3,507,600 | 9142億6115万 | -3.25% | 15.92 | 1.11 |
| 11/17 | 3,620 | 3,650 | 3,520 | 3,560 | -1.66% | 2,780,900 | 9272億8481万 | -1.82% | 16.15 | 1.13 |
| 11/14 | 3,730 | 3,730 | 3,590 | 3,620 | -1.63% | 2,705,900 | 9429億1321万 | -0.19% | 16.42 | 1.15 |
| 11/13 | 3,700 | 3,720 | 3,610 | 3,680 | -0.27% | 2,571,900 | 9585億4160万 | +1.38% | 16.69 | 1.16 |
| 11/12 | 3,790 | 3,810 | 3,660 | 3,690 | -1.6% | 3,013,800 | 9611億4634万 | +1.6% | 16.74 | 1.17 |
| 11/11 | 3,790 | 3,820 | 3,710 | 3,750 | -1.57% | 2,380,400 | 9767億7473万 | +3.11% | 17.01 | 1.19 |
| 11/10 | 3,840 | 3,870 | 3,780 | 3,810 | -1.55% | 1,447,600 | 9924億313万 | +4.9% | 17.28 | 1.21 |
| 11/07 | 3,920 | 3,920 | 3,870 | 3,870 | -0.26% | 783,400 | 1兆80億 | +6.79% | 17.55 | 1.22 |
| 11/06 | 3,950 | 3,960 | 3,860 | 3,880 | -1.77% | 1,487,100 | 1兆106億 | +7.24% | 17.6 | 1.23 |
| 11/05 | 3,920 | 3,980 | 3,900 | 3,950 | +0.51% | 2,064,200 | 1兆288億 | +9.3% | 17.91 | 1.25 |
| 11/04 | 4,020 | 4,030 | 3,920 | 3,930 | +1.81% | 2,909,800 | 1兆236億 | +8.86% | 17.82 | 1.24 |
| 10/31 | 3,800 | 3,890 | 3,800 | 3,860 | +3.76% | 3,483,000 | 1兆54億 | +7.13% | 17.51 | 1.22 |
| 10/30 | 3,730 | 3,770 | 3,720 | 3,720 | -0.8% | 2,564,200 | 9689億6054万 | +3.45% | 16.87 | 1.18 |
| 10/29 | 3,700 | 3,760 | 3,700 | 3,750 | +2.18% | 1,458,800 | 9767億7473万 | +4.34% | 17.01 | 1.19 |
| 10/28 | 3,680 | 3,680 | 3,630 | 3,670 | -0.27% | 1,068,700 | 9559億3687万 | +2.11% | 16.64 | 1.16 |
| 10/27 | 3,620 | 3,690 | 3,600 | 3,680 | +2.79% | 1,476,400 | 9585億4160万 | +2.34% | 16.69 | 1.16 |
| 10/24 | 3,590 | 3,600 | 3,540 | 3,580 | +1.7% | 1,002,500 | 9324億9428万 | -0.44% | 16.24 | 1.13 |
| 10/23 | 3,480 | 3,560 | 3,450 | 3,520 | +0.28% | 1,193,900 | 9168億6588万 | -2.28% | 15.96 | 1.11 |
| 10/22 | 3,470 | 3,510 | 3,420 | 3,510 | +3.24% | 1,319,500 | 9142億6115万 | -2.72% | 15.92 | 1.11 |
| 10/21 | 3,450 | 3,500 | 3,390 | 3,400 | -1.45% | 1,694,800 | 8856億909万 | -5.97% | 15.42 | 1.08 |
| 10/20 | 3,400 | 3,450 | 3,380 | 3,450 | +6.48% | 1,706,800 | 8986億3275万 | -4.91% | 15.65 | 1.09 |
| 10/17 | 3,300 | 3,350 | 3,240 | 3,240 | -1.82% | 1,571,200 | 8439億3337万 | -10.94% | 14.69 | 1.03 |
| 10/16 | 3,330 | 3,380 | 3,280 | 3,300 | -3.51% | 2,065,000 | 8595億6176万 | -9.69% | 14.97 | 1.04 |
| 10/15 | 3,370 | 3,430 | 3,340 | 3,420 | +1.79% | 1,495,100 | 8908億1856万 | -6.84% | 15.51 | 1.08 |
| 10/14 | 3,380 | 3,420 | 3,340 | 3,360 | -2.89% | 2,280,800 | 8751億9016万 | -8.79% | 15.24 | 1.06 |
| 10/10 | 3,510 | 3,540 | 3,430 | 3,460 | -3.35% | 2,324,900 | 9012億3749万 | -6.49% | 15.69 | 1.1 |
| 10/09 | 3,690 | 3,710 | 3,570 | 3,580 | -2.98% | 1,974,100 | 9324億9428万 | -3.58% | 16.24 | 1.13 |
| 10/08 | 3,660 | 3,720 | 3,650 | 3,690 | -1.07% | 1,601,500 | 9611億4634万 | -0.86% | 16.74 | 1.17 |
| 10/07 | 3,810 | 3,820 | 3,720 | 3,730 | -2.36% | 1,897,500 | 9715億6527万 | +0.21% | 16.92 | 1.18 |
| 10/06 | 3,720 | 3,850 | 3,700 | 3,820 | +5.23% | 2,829,100 | 9950億786万 | +2.66% | 17.33 | 1.21 |
| 10/03 | 3,580 | 3,650 | 3,580 | 3,630 | +0.83% | 1,249,500 | 9455億1794万 | -2.31% | 16.46 | 1.15 |
| 10/02 | 3,650 | 3,670 | 3,600 | 3,600 | -2.96% | 1,904,200 | 9377億374万 | -3.23% | 16.33 | 1.14 |
| 10/01 | 3,810 | 3,820 | 3,710 | 3,710 | -2.11% | 2,114,100 | 9663億5580万 | -0.46% | 16.83 | 1.17 |
| 09/30 | 3,830 | 3,840 | 3,770 | 3,790 | -1.3% | 2,075,500 | 9871億9366万 | +1.58% | 17.19 | 1.2 |
| 09/29 | 3,800 | 3,850 | 3,780 | 3,840 | +2.13% | 1,782,100 | 1兆2億 | +2.92% | 17.42 | 1.22 |
| 09/26 | 3,670 | 3,760 | 3,670 | 3,760 | +1.62% | 1,258,300 | 9793億7947万 | +0.75% | 17.05 | 1.19 |
| 09/25 | 3,680 | 3,700 | 3,650 | 3,700 | +0.82% | 1,037,200 | 9637億5107万 | -0.94% | 16.78 | 1.17 |
| 09/24 | 3,690 | 3,730 | 3,660 | 3,670 | -1.61% | 979,900 | 9559億3687万 | -1.98% | 16.64 | 1.16 |
| 09/22 | 3,710 | 3,770 | 3,710 | 3,730 | +0.27% | 1,462,800 | 9715億6527万 | -0.61% | 16.92 | 1.18 |
| 09/19 | 3,710 | 3,740 | 3,690 | 3,720 | +0.54% | 1,154,400 | 9689億6054万 | -1.04% | 16.87 | 1.18 |
| 09/18 | 3,730 | 3,740 | 3,690 | 3,700 | -0.27% | 1,014,600 | 9637億5107万 | -1.73% | 16.78 | 1.17 |
| 09/17 | 3,670 | 3,740 | 3,670 | 3,710 | +1.09% | 1,233,200 | 9663億5580万 | -1.54% | 16.83 | 1.17 |
| 09/16 | 3,690 | 3,700 | 3,650 | 3,670 | -1.08% | 946,000 | 9559億3687万 | -2.65% | 16.64 | 1.16 |
| 09/12 | 3,730 | 3,740 | 3,690 | 3,710 | -0.27% | 1,517,200 | 9663億5580万 | -1.75% | 16.83 | 1.17 |
| 09/11 | 3,690 | 3,730 | 3,670 | 3,720 | +1.09% | 1,058,800 | 9689億6054万 | -1.54% | 16.87 | 1.18 |
| 09/10 | 3,630 | 3,680 | 3,610 | 3,680 | +0.82% | 1,282,300 | 9585億4160万 | -2.75% | 16.69 | 1.16 |
| 09/09 | 3,730 | 3,750 | 3,640 | 3,650 | -1.88% | 1,673,000 | 9507億2741万 | -3.82% | 16.55 | 1.16 |
| 09/08 | 3,770 | 3,770 | 3,720 | 3,720 | -0.53% | 1,400,200 | 9689億6054万 | -2.29% | 16.87 | 1.18 |
| 09/05 | 3,800 | 3,810 | 3,730 | 3,740 | -0.8% | 1,106,600 | 9741億7000万 | -1.99% | 16.96 | 1.18 |
| 09/04 | 3,790 | 3,790 | 3,740 | 3,770 | -0.53% | 1,484,500 | 9819億8420万 | -1.44% | 17.1 | 1.19 |
| 09/03 | 3,840 | 3,860 | 3,760 | 3,790 | 0% | 1,838,000 | 9871億9366万 | -1.17% | 17.19 | 1.2 |
| 09/02 | 3,720 | 3,790 | 3,700 | 3,790 | +2.16% | 1,754,900 | 9871億9366万 | -1.25% | 17.19 | 1.2 |
| 09/01 | 3,700 | 3,720 | 3,670 | 3,710 | +0.27% | 739,800 | 9663億5580万 | -3.44% | 16.83 | 1.17 |
| 08/29 | 3,710 | 3,750 | 3,690 | 3,700 | 0% | 1,787,000 | 9637億5107万 | -3.92% | 16.78 | 1.17 |
| 08/28 | 3,730 | 3,740 | 3,670 | 3,700 | -0.8% | 1,562,800 | 9637億5107万 | -4.1% | 16.78 | 1.17 |
| 08/27 | 3,770 | 3,780 | 3,710 | 3,730 | -0.8% | 1,729,900 | 9715億6527万 | -3.52% | 16.92 | 1.18 |
| 08/26 | 3,790 | 3,800 | 3,740 | 3,760 | -1.31% | 1,115,900 | 9793億7947万 | -2.84% | 17.05 | 1.19 |
| 08/25 | 3,800 | 3,820 | 3,760 | 3,810 | +0.26% | 1,056,100 | 9924億313万 | -1.68% | 17.28 | 1.21 |
| 08/22 | 3,850 | 3,850 | 3,770 | 3,800 | -1.3% | 1,022,900 | 9897億9840万 | -1.91% | 17.23 | 1.2 |
| 08/21 | 3,840 | 3,850 | 3,800 | 3,850 | 0% | 1,763,800 | 1兆28億 | -0.67% | 17.46 | 1.22 |
| 08/20 | 3,910 | 3,910 | 3,830 | 3,850 | -2.04% | 1,149,100 | 1兆28億 | -0.54% | 17.46 | 1.22 |
| 08/19 | 3,940 | 3,950 | 3,900 | 3,930 | +1.29% | 1,156,800 | 1兆236億 | +1.63% | 17.82 | 1.24 |
| 08/18 | 3,890 | 3,900 | 3,860 | 3,880 | 0% | 456,600 | 1兆106億 | +0.6% | 17.6 | 1.23 |
| 08/15 | 3,880 | 3,920 | 3,870 | 3,880 | +0.26% | 1,122,900 | 1兆106億 | +0.94% | 17.6 | 1.23 |
| 08/14 | 3,820 | 3,870 | 3,800 | 3,870 | +2.11% | 1,150,000 | 1兆80億 | +1.02% | 17.55 | 1.22 |
| 08/13 | 3,740 | 3,810 | 3,720 | 3,790 | +1.07% | 1,355,200 | 9871億9366万 | -0.73% | 17.19 | 1.2 |
| 08/12 | 3,820 | 3,830 | 3,720 | 3,750 | -1.57% | 1,208,000 | 9767億7473万 | -1.55% | 17.01 | 1.19 |
| 08/11 | 3,850 | 3,850 | 3,750 | 3,810 | +1.33% | 2,070,400 | 9924億313万 | +0.24% | 17.28 | 1.21 |
| 08/08 | 3,820 | 3,860 | 3,690 | 3,760 | -3.09% | 3,613,000 | 9793億7947万 | -0.87% | 17.05 | 1.19 |
| 08/07 | 3,940 | 3,950 | 3,820 | 3,880 | -2.02% | 2,680,900 | 1兆106億 | +2.48% | 17.6 | 1.23 |
| 08/06 | 3,940 | 3,990 | 3,930 | 3,960 | +0.25% | 2,095,700 | 1兆314億 | +4.98% | 17.96 | 1.25 |
| 08/05 | 4,030 | 4,030 | 3,930 | 3,950 | 0% | 2,511,100 | 1兆288億 | +5.36% | 17.91 | 1.25 |
| 08/04 | 3,940 | 3,970 | 3,920 | 3,950 | 0% | 1,050,900 | 1兆288億 | +6.18% | 17.91 | 1.25 |
| 08/01 | 3,990 | 4,000 | 3,930 | 3,950 | -1.99% | 2,182,200 | 1兆288億 | +7.05% | 17.91 | 1.25 |
| 07/31 | 3,990 | 4,050 | 3,980 | 4,030 | +4.68% | 4,277,600 | 1兆497億 | +10.05% | 18.28 | 1.28 |
| 07/30 | 3,890 | 3,910 | 3,830 | 3,850 | -1.28% | 1,583,500 | 1兆28億 | +6.06% | 17.46 | 1.22 |
| 07/29 | 3,920 | 3,930 | 3,880 | 3,900 | -0.76% | 945,200 | 1兆158億 | +8.09% | 17.69 | 1.23 |
| 07/28 | 3,890 | 3,960 | 3,880 | 3,930 | +1.03% | 1,940,100 | 1兆236億 | +9.68% | 17.82 | 1.24 |
| 07/25 | 3,870 | 3,900 | 3,850 | 3,890 | +0.26% | 1,479,600 | 1兆132億 | +9.33% | 17.64 | 1.23 |
| 07/24 | 3,850 | 3,880 | 3,810 | 3,880 | +1.04% | 2,114,500 | 1兆106億 | +9.79% | 17.6 | 1.23 |
| 07/23 | 3,890 | 3,910 | 3,820 | 3,840 | -1.29% | 1,366,800 | 1兆2億 | +9.46% | 17.42 | 1.22 |
| 07/22 | 3,890 | 3,920 | 3,860 | 3,890 | +2.91% | 2,697,400 | 1兆132億 | +11.72% | 17.64 | 1.23 |
| 07/18 | 3,760 | 3,810 | 3,740 | 3,780 | -1.56% | 2,216,000 | 9845億8893万 | +9.41% | 17.14 | 1.2 |
| 07/17 | 3,780 | 3,890 | 3,780 | 3,840 | +2.67% | 4,587,000 | 1兆2億 | +11.82% | 17.42 | 1.22 |
| 07/16 | 3,740 | 3,780 | 3,700 | 3,740 | 0% | 2,545,700 | 9741億7000万 | +9.65% | 16.96 | 1.18 |
| 07/15 | 3,710 | 3,790 | 3,710 | 3,740 | +1.63% | 3,567,300 | 9741億7000万 | +10.29% | 16.96 | 1.18 |
| 07/14 | 3,570 | 3,700 | 3,570 | 3,680 | +3.37% | 3,405,500 | 9585億4160万 | +9.13% | 16.69 | 1.16 |
| 07/11 | 3,520 | 3,570 | 3,520 | 3,560 | +0.28% | 1,154,900 | 9272億8481万 | +6.17% | 16.15 | 1.13 |
| 07/10 | 3,570 | 3,590 | 3,540 | 3,550 | +0.28% | 1,170,400 | 9246億8008万 | +6.29% | 16.1 | 1.12 |
| 07/09 | 3,510 | 3,580 | 3,510 | 3,540 | -0.84% | 1,372,800 | 9220億7535万 | +6.37% | 16.06 | 1.12 |
| 07/08 | 3,520 | 3,610 | 3,510 | 3,570 | +0.28% | 1,533,400 | 9298億8955万 | +7.69% | 16.19 | 1.13 |
| 07/07 | 3,620 | 3,630 | 3,550 | 3,560 | -1.39% | 1,744,200 | 9272億8481万 | +7.88% | 16.15 | 1.13 |
| 07/04 | 3,650 | 3,670 | 3,600 | 3,610 | +1.12% | 2,050,400 | 9403億848万 | +9.86% | 16.37 | 1.14 |
| 07/03 | 3,530 | 3,610 | 3,530 | 3,570 | +1.13% | 3,812,800 | 9298億8955万 | +9.27% | 16.19 | 1.13 |
| 07/02 | 3,430 | 3,590 | 3,430 | 3,530 | +4.13% | 5,126,300 | 9194億7062万 | +8.58% | 16.01 | 1.12 |
| 07/01 | 3,280 | 3,410 | 3,280 | 3,390 | +4.95% | 4,252,400 | 8830億436万 | +4.76% | 15.38 | 1.07 |
| 06/30 | 3,220 | 3,240 | 3,190 | 3,230 | +0.62% | 1,285,800 | 8413億2864万 | +0.19% | 14.65 | 1.02 |
| 06/27 | 3,240 | 3,250 | 3,170 | 3,210 | -0.62% | 1,698,600 | 8361億1917万 | -0.28% | 14.55 | 1.02 |
| 06/26 | 3,270 | 3,300 | 3,210 | 3,230 | -0.62% | 1,860,700 | 8413億2864万 | +0.62% | 14.65 | 1.02 |
| 06/25 | 3,260 | 3,260 | 3,220 | 3,250 | -0.91% | 1,006,200 | 8465億3810万 | +1.56% | 14.74 | 1.03 |
