株価チャート
2014/07/09～2014/12/03
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 |
| 12/03 | 1,583 | 1,583 | 1,550 | 1,560 | -1.45% | 25,700 | 345億9112万 | -1.14% | 23.1 | 2.2 |
| 12/02 | 1,562 | 1,594 | 1,562 | 1,583 | 0% | 23,100 | 351億112万 | +0.06% | 23.44 | 2.23 |
| 12/01 | 1,572 | 1,591 | 1,552 | 1,583 | +2.13% | 20,800 | 351億112万 | -0.06% | 23.44 | 2.23 |
| 11/28 | 1,599 | 1,599 | 1,550 | 1,550 | -1.46% | 17,600 | 343億6939万 | -2.33% | 22.95 | 2.19 |
| 11/27 | 1,578 | 1,591 | 1,565 | 1,573 | +0.19% | 45,900 | 348億7938万 | -0.94% | 23.29 | 2.22 |
| 11/26 | 1,530 | 1,583 | 1,530 | 1,570 | +0.26% | 42,700 | 348億1286万 | -1.13% | 23.25 | 2.22 |
| 11/25 | 1,555 | 1,577 | 1,530 | 1,566 | +0.71% | 31,500 | 347億2417万 | -1.45% | 23.19 | 2.21 |
| 11/21 | 1,561 | 1,571 | 1,526 | 1,555 | -0.32% | 41,800 | 344億8025万 | -2.08% | 23.03 | 2.2 |
| 11/20 | 1,591 | 1,595 | 1,545 | 1,560 | +0.58% | 56,600 | 345億4557万 | -1.89% | 23.07 | 2.2 |
| 11/19 | 1,600 | 1,610 | 1,551 | 1,551 | -2.82% | 75,300 | 343億4627万 | -2.64% | 22.94 | 2.19 |
| 11/18 | 1,530 | 1,634 | 1,508 | 1,596 | +6.76% | 187,100 | 353億4278万 | +0.25% | 23.6 | 2.25 |
| 11/17 | 1,538 | 1,542 | 1,482 | 1,495 | -2.67% | 40,400 | 331億617万 | -5.86% | 22.11 | 2.11 |
| 11/14 | 1,516 | 1,540 | 1,516 | 1,536 | +1.32% | 45,600 | 340億1410万 | -3.21% | 22.71 | 2.17 |
| 11/13 | 1,485 | 1,530 | 1,470 | 1,516 | +1.07% | 51,000 | 335億7121万 | -4.53% | 22.42 | 2.14 |
| 11/12 | 1,535 | 1,541 | 1,497 | 1,500 | -2.28% | 89,800 | 332億1690万 | -5.6% | 22.18 | 2.11 |
| 11/11 | 1,570 | 1,570 | 1,488 | 1,535 | -0.78% | 84,300 | 339億9196万 | -3.88% | 22.7 | 2.16 |
| 11/10 | 1,545 | 1,586 | 1,527 | 1,547 | +1.71% | 89,400 | 342億5769万 | -3.37% | 22.88 | 2.18 |
| 11/07 | 1,532 | 1,545 | 1,498 | 1,521 | -0.65% | 116,300 | 336億8193万 | -4.94% | 22.49 | 2.14 |
| 11/06 | 1,660 | 1,679 | 1,469 | 1,531 | -8.1% | 257,200 | 339億338万 | -4.31% | 22.64 | 2.16 |
| 11/05 | 1,649 | 1,677 | 1,633 | 1,666 | -1.36% | 73,800 | 368億9290万 | +4.39% | 24.64 | 2.35 |
| 11/04 | 1,695 | 1,695 | 1,633 | 1,689 | +0.84% | 92,300 | 374億222万 | +6.36% | 24.98 | 2.38 |
| 10/31 | 1,645 | 1,699 | 1,625 | 1,675 | +1.82% | 150,700 | 370億9220万 | +6.15% | 24.77 | 2.36 |
| 10/30 | 1,651 | 1,684 | 1,636 | 1,645 | -2.08% | 74,100 | 364億2786万 | +5.04% | 24.33 | 2.32 |
| 10/29 | 1,650 | 1,689 | 1,612 | 1,680 | +1.51% | 77,400 | 372億292万 | +7.9% | 24.84 | 2.37 |
| 10/28 | 1,655 | 1,670 | 1,631 | 1,655 | -0.84% | 79,500 | 366億4931万 | +7.12% | 24.47 | 2.33 |
| 10/27 | 1,652 | 1,682 | 1,601 | 1,669 | +1.83% | 71,400 | 369億5933万 | +8.87% | 24.68 | 2.35 |
| 10/24 | 1,660 | 1,690 | 1,586 | 1,639 | -0.97% | 113,400 | 362億9499万 | +7.83% | 24.24 | 2.31 |
| 10/23 | 1,561 | 1,664 | 1,520 | 1,655 | +4.42% | 130,800 | 366億4931万 | +9.6% | 24.47 | 2.33 |
| 10/22 | 1,590 | 1,678 | 1,570 | 1,585 | +2.06% | 185,400 | 350億9919万 | +5.81% | 23.44 | 2.23 |
| 10/21 | 1,620 | 1,639 | 1,546 | 1,553 | -3.24% | 78,500 | 343億8590万 | +4.23% | 22.96 | 2.19 |
| 10/20 | 1,601 | 1,610 | 1,540 | 1,605 | +4.49% | 77,700 | 355億3726万 | +8.08% | 23.73 | 2.26 |
| 10/17 | 1,640 | 1,644 | 1,510 | 1,536 | -3.94% | 88,100 | 340億949万 | +3.92% | 22.71 | 2.17 |
| 10/16 | 1,583 | 1,638 | 1,571 | 1,599 | -2.5% | 69,500 | 354億441万 | +8.41% | 23.64 | 2.25 |
| 10/15 | 1,563 | 1,673 | 1,560 | 1,640 | +6.42% | 201,700 | 363億1222万 | +11.56% | 24.25 | 2.31 |
| 10/14 | 1,480 | 1,546 | 1,480 | 1,541 | +4.33% | 100,400 | 341億2020万 | +5.4% | 22.78 | 2.17 |
| 10/10 | 1,450 | 1,491 | 1,436 | 1,477 | -0.07% | 101,000 | 327億314万 | +1.44% | 21.84 | 2.08 |
| 10/09 | 1,555 | 1,562 | 1,470 | 1,478 | -5.07% | 113,000 | 327億2528万 | +1.58% | 21.85 | 2.08 |
| 10/08 | 1,550 | 1,600 | 1,507 | 1,557 | +0.19% | 93,400 | 344億7447万 | +6.72% | 23.02 | 2.19 |
| 10/07 | 1,705 | 1,770 | 1,545 | 1,554 | -8.32% | 416,800 | 344億804万 | +6.66% | 22.98 | 2.19 |
| 10/06 | 1,610 | 1,699 | 1,603 | 1,695 | +4.5% | 334,800 | 375億3001万 | +17.38% | 25.06 | 2.39 |
| 10/03 | 1,543 | 1,628 | 1,543 | 1,622 | +5.05% | 290,500 | 359億1367万 | +14.47% | 23.98 | 2.29 |
| 10/02 | 1,500 | 1,564 | 1,445 | 1,544 | +2.93% | 272,600 | 341億8663万 | +10.76% | 22.83 | 2.18 |
| 10/01 | 1,465 | 1,520 | 1,435 | 1,500 | +3.66% | 220,600 | 332億1240万 | +9.17% | 22.18 | 2.11 |
| 09/30 | 1,460 | 1,469 | 1,435 | 1,447 | -0.41% | 98,400 | 320億4323万 | +6.79% | 21.4 | 2.04 |
| 09/29 | 1,480 | 1,480 | 1,405 | 1,453 | +0.83% | 114,800 | 321億7610万 | +8.51% | 21.49 | 2.05 |
| 09/26 | 1,368 | 1,470 | 1,341 | 1,441 | +3.52% | 153,000 | 319億1036万 | +9.08% | 21.31 | 2.03 |
| 09/25 | 1,390 | 1,408 | 1,364 | 1,392 | -0.36% | 107,300 | 308億2528万 | +6.67% | 20.58 | 1.96 |
| 09/24 | 1,390 | 1,405 | 1,382 | 1,397 | +1.01% | 77,200 | 309億3600万 | +8.29% | 20.66 | 1.97 |
| 09/22 | 1,345 | 1,422 | 1,345 | 1,383 | +2.22% | 149,800 | 304億5366万 | +8.39% | 20.34 | 1.94 |
| 09/19 | 1,347 | 1,360 | 1,336 | 1,353 | -0.59% | 52,300 | 297億9306万 | +7.13% | 19.9 | 1.9 |
| 09/18 | 1,390 | 1,406 | 1,348 | 1,361 | -1.66% | 69,200 | 299億6922万 | +8.88% | 20.01 | 1.91 |
| 09/17 | 1,348 | 1,418 | 1,348 | 1,384 | +2.06% | 76,000 | 304億7568万 | +11.79% | 20.35 | 1.94 |
| 09/16 | 1,389 | 1,389 | 1,352 | 1,356 | -2.02% | 73,200 | 298億5912万 | +10.69% | 19.94 | 1.9 |
| 09/12 | 1,405 | 1,428 | 1,384 | 1,384 | -2.88% | 113,900 | 304億7568万 | +14.1% | 20.35 | 1.94 |
| 09/11 | 1,436 | 1,470 | 1,417 | 1,425 | -0.7% | 111,300 | 313億7850万 | +18.65% | 20.95 | 2 |
| 09/10 | 1,437 | 1,447 | 1,410 | 1,435 | -0.9% | 64,200 | 315億9870万 | +20.89% | 21.1 | 2.01 |
| 09/09 | 1,499 | 1,533 | 1,427 | 1,448 | -1.76% | 179,000 | 318億8496万 | +23.55% | 21.29 | 2.03 |
| 09/08 | 1,450 | 1,486 | 1,412 | 1,474 | +0.89% | 207,200 | 324億5748万 | +27.29% | 21.67 | 2.07 |
| 09/05 | 1,435 | 1,580 | 1,380 | 1,461 | +6.25% | 848,200 | 321億7122万 | +27.71% | 21.48 | 2.05 |
| 09/04 | 1,450 | 1,455 | 1,358 | 1,375 | -5.37% | 261,900 | 302億7750万 | +21.25% | 20.22 | 1.93 |
| 09/03 | 1,500 | 1,535 | 1,423 | 1,453 | -7.86% | 504,500 | 319億9506万 | +28.7% | 21.37 | 2.04 |
| 09/02 | 1,577 | 1,660 | 1,460 | 1,577 | +3.89% | 1,851,500 | 347億2554万 | +40.68% | 23.19 | 2.21 |
| 09/01 | 1,218 | 1,518 | 1,218 | 1,518 | +24.63% | 2,541,500 | 334億2636万 | +36.88% | 22.32 | 2.13 |
| 08/29 | 1,064 | 1,250 | 1,050 | 1,218 | +17.79% | 940,200 | 268億2036万 | +10.83% | 17.91 | 1.71 |
| 08/28 | 1,040 | 1,045 | 1,015 | 1,034 | -1.34% | 74,500 | 227億6868万 | -6% | 15.2 | 1.45 |
| 08/27 | 1,035 | 1,059 | 1,035 | 1,048 | +1.26% | 59,400 | 230億7696万 | -5.5% | 15.41 | 1.47 |
| 08/26 | 1,032 | 1,036 | 1,017 | 1,035 | +0.1% | 54,000 | 227億9070万 | -7.34% | 15.22 | 1.45 |
| 08/25 | 1,030 | 1,035 | 1,013 | 1,034 | +0.49% | 53,600 | 227億6868万 | -8.17% | 15.2 | 1.45 |
| 08/22 | 1,020 | 1,033 | 1,017 | 1,029 | +1.88% | 53,000 | 226億5858万 | -9.34% | 15.13 | 1.44 |
| 08/21 | 1,025 | 1,036 | 1,010 | 1,010 | -2.51% | 88,800 | 221億2485万 | -11.71% | 14.77 | 1.41 |
| 08/20 | 1,025 | 1,045 | 1,023 | 1,036 | +0.39% | 67,400 | 226億9440万 | -10.3% | 15.15 | 1.44 |
| 08/19 | 1,030 | 1,048 | 1,022 | 1,032 | -0.29% | 63,200 | 226億678万 | -11.57% | 15.1 | 1.44 |
| 08/18 | 1,054 | 1,057 | 1,028 | 1,035 | -2.17% | 45,600 | 226億7250万 | -12.21% | 15.14 | 1.44 |
| 08/15 | 1,059 | 1,065 | 1,048 | 1,058 | +1.73% | 24,300 | 231億7633万 | -11.02% | 15.48 | 1.48 |
| 08/14 | 1,064 | 1,075 | 1,040 | 1,040 | -1.98% | 39,700 | 227億8203万 | -13.19% | 15.21 | 1.45 |
| 08/13 | 1,058 | 1,069 | 1,042 | 1,061 | +0.28% | 46,200 | 232億4205万 | -12.17% | 15.52 | 1.48 |
| 08/12 | 1,065 | 1,076 | 1,055 | 1,058 | +0.38% | 29,800 | 231億7633万 | -13.06% | 15.48 | 1.48 |
| 08/11 | 1,060 | 1,073 | 1,046 | 1,054 | -1.95% | 85,500 | 230億8871万 | -14.1% | 15.42 | 1.47 |
| 08/08 | 1,085 | 1,086 | 1,055 | 1,075 | -1.01% | 55,200 | 235億4873万 | -13.24% | 15.73 | 1.5 |
| 08/07 | 1,054 | 1,091 | 1,053 | 1,086 | +2.74% | 97,500 | 237億8969万 | -12.91% | 15.89 | 1.51 |
| 08/06 | 1,075 | 1,082 | 1,055 | 1,057 | -2.22% | 81,000 | 231億5443万 | -15.78% | 15.46 | 1.47 |
| 08/05 | 1,132 | 1,132 | 1,080 | 1,081 | -4.34% | 194,500 | 236億8016万 | -14.61% | 15.81 | 1.51 |
| 08/04 | 1,150 | 1,163 | 1,090 | 1,130 | -7.91% | 515,400 | 247億5355万 | -11.23% | 16.53 | 1.58 |
| 08/01 | 1,230 | 1,265 | 1,218 | 1,227 | -1.76% | 104,900 | 268億7841万 | -3.92% | 17.95 | 1.71 |
| 07/31 | 1,259 | 1,280 | 1,249 | 1,249 | -0.4% | 50,100 | 273億6034万 | -2.27% | 18.27 | 1.74 |
| 07/30 | 1,280 | 1,280 | 1,250 | 1,254 | -0.4% | 38,500 | 274億6987万 | -1.88% | 18.34 | 1.75 |
| 07/29 | 1,283 | 1,283 | 1,255 | 1,259 | -0.71% | 19,500 | 275億7940万 | -1.56% | 18.42 | 1.76 |
| 07/28 | 1,290 | 1,293 | 1,261 | 1,268 | +1.44% | 68,900 | 277億7655万 | -0.86% | 18.55 | 1.77 |
| 07/25 | 1,255 | 1,259 | 1,248 | 1,250 | -0.24% | 35,100 | 273億8225万 | -2.34% | 18.29 | 1.74 |
| 07/24 | 1,260 | 1,267 | 1,252 | 1,253 | -0.16% | 44,400 | 274億4796万 | -2.34% | 18.33 | 1.75 |
| 07/23 | 1,255 | 1,295 | 1,246 | 1,255 | +0.4% | 79,400 | 274億9177万 | -2.41% | 18.36 | 1.75 |
| 07/22 | 1,232 | 1,266 | 1,232 | 1,250 | -0.71% | 24,700 | 273億8225万 | -2.8% | 18.29 | 1.74 |
| 07/18 | 1,231 | 1,266 | 1,212 | 1,259 | -0.16% | 42,200 | 275億7940万 | -2.18% | 18.42 | 1.76 |
| 07/17 | 1,299 | 1,299 | 1,247 | 1,261 | -2.85% | 96,700 | 276億2321万 | -2.1% | 18.45 | 1.76 |
| 07/16 | 1,339 | 1,339 | 1,286 | 1,298 | -2.63% | 84,000 | 284億3372万 | +0.78% | 18.99 | 1.81 |
| 07/15 | 1,349 | 1,349 | 1,320 | 1,333 | 0% | 114,000 | 292億43万 | +3.82% | 19.5 | 1.86 |
| 07/14 | 1,300 | 1,338 | 1,294 | 1,333 | +4.47% | 143,300 | 292億43万 | +4.39% | 19.5 | 1.86 |
| 07/11 | 1,265 | 1,299 | 1,265 | 1,276 | -1.24% | 67,100 | 279億5180万 | +0.39% | 18.67 | 1.78 |
| 07/10 | 1,265 | 1,300 | 1,256 | 1,292 | +1.57% | 87,000 | 283億229万 | +1.97% | 18.9 | 1.8 |
| 07/09 | 1,280 | 1,290 | 1,260 | 1,272 | -2.08% | 239,100 | 278億6417万 | +0.71% | 18.61 | 1.77 |
