株価チャート
2014/07/07～2014/12/01
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 |
| 12/01 | 1,288 | 1,289 | 1,259 | 1,271 | -0.24% | 785,000 | 1388億9144万 | -4.22% | 7.47 | 1.79 |
| 11/28 | 1,276 | 1,280 | 1,225 | 1,274 | +0.47% | 914,000 | 1392億1927万 | -3.85% | 7.49 | 1.79 |
| 11/27 | 1,281 | 1,284 | 1,243 | 1,268 | -1.01% | 1,070,000 | 1385億6361万 | -4.16% | 7.45 | 1.79 |
| 11/26 | 1,282 | 1,289 | 1,266 | 1,281 | +0.55% | 670,000 | 1399億8422万 | -2.81% | 7.53 | 1.8 |
| 11/25 | 1,272 | 1,275 | 1,251 | 1,274 | +1.27% | 1,393,000 | 1392億1927万 | -3.04% | 7.49 | 1.79 |
| 11/21 | 1,274 | 1,281 | 1,243 | 1,258 | -2.1% | 1,377,000 | 1374億7084万 | -3.9% | 7.39 | 1.77 |
| 11/20 | 1,274 | 1,292 | 1,264 | 1,285 | +2.39% | 1,102,000 | 1404億2132万 | -1.46% | 7.55 | 1.81 |
| 11/19 | 1,253 | 1,278 | 1,218 | 1,255 | +0.4% | 3,383,000 | 1371億4301万 | -3.39% | 7.37 | 1.77 |
| 11/18 | 1,355 | 1,367 | 1,246 | 1,250 | -6.44% | 3,761,000 | 1365億9662万 | -3.55% | 7.34 | 1.76 |
| 11/17 | 1,385 | 1,385 | 1,331 | 1,336 | -3.54% | 766,000 | 1459億9447万 | +3.33% | 7.85 | 1.88 |
| 11/14 | 1,398 | 1,398 | 1,375 | 1,385 | +0.87% | 586,000 | 1513億4905万 | +7.45% | 8.14 | 1.95 |
| 11/13 | 1,357 | 1,377 | 1,342 | 1,373 | +1.55% | 500,000 | 1500億3773万 | +7.01% | 8.07 | 1.93 |
| 11/12 | 1,367 | 1,400 | 1,343 | 1,352 | -0.15% | 822,000 | 1477億4290万 | +5.63% | 7.94 | 1.9 |
| 11/11 | 1,357 | 1,368 | 1,344 | 1,354 | -1.38% | 769,000 | 1479億6146万 | +6.03% | 7.96 | 1.91 |
| 11/10 | 1,366 | 1,377 | 1,354 | 1,373 | +0.66% | 654,000 | 1500億3773万 | +7.86% | 8.07 | 1.93 |
| 11/07 | 1,383 | 1,394 | 1,360 | 1,364 | -1.23% | 1,254,000 | 1490億5423万 | +7.4% | 8.01 | 1.92 |
| 11/06 | 1,432 | 1,434 | 1,374 | 1,381 | -3.36% | 1,367,000 | 1509億1194万 | +8.83% | 8.11 | 1.94 |
| 11/05 | 1,442 | 1,445 | 1,415 | 1,429 | -0.76% | 714,000 | 1561億5726万 | +12.79% | 8.4 | 2.01 |
| 11/04 | 1,442 | 1,453 | 1,413 | 1,440 | +3.75% | 1,596,000 | 1573億5931万 | +13.74% | 8.46 | 2.03 |
| 10/31 | 1,373 | 1,395 | 1,353 | 1,388 | +2.28% | 1,111,000 | 1516億7689万 | +9.72% | 8.16 | 1.95 |
| 10/30 | 1,347 | 1,376 | 1,343 | 1,357 | +1.57% | 1,606,000 | 1482億8929万 | +7.19% | 7.97 | 1.91 |
| 10/29 | 1,343 | 1,352 | 1,321 | 1,336 | +1.44% | 1,130,000 | 1459億9447万 | +5.36% | 7.85 | 1.88 |
| 10/28 | 1,309 | 1,342 | 1,299 | 1,317 | +1.23% | 1,502,000 | 1439億1820万 | +3.62% | 7.74 | 1.85 |
| 10/27 | 1,310 | 1,353 | 1,293 | 1,301 | +2.36% | 2,190,000 | 1421億6976万 | +2.12% | 7.64 | 1.83 |
| 10/24 | 1,247 | 1,282 | 1,225 | 1,271 | +3.17% | 1,808,000 | 1388億9144万 | -0.55% | 7.47 | 1.79 |
| 10/23 | 1,210 | 1,245 | 1,204 | 1,232 | +1.99% | 1,449,000 | 1346億2963万 | -3.98% | 7.24 | 1.73 |
| 10/22 | 1,178 | 1,211 | 1,170 | 1,208 | +5.23% | 1,250,000 | 1320億697万 | -6.36% | 7.1 | 1.7 |
| 10/21 | 1,170 | 1,178 | 1,145 | 1,148 | -2.63% | 907,000 | 1254億5033万 | -11.62% | 6.75 | 1.62 |
| 10/20 | 1,180 | 1,190 | 1,170 | 1,179 | +2.17% | 1,069,000 | 1288億3793万 | -10% | 6.93 | 1.66 |
| 10/17 | 1,149 | 1,172 | 1,143 | 1,154 | +1.85% | 904,000 | 1261億600万 | -12.51% | 6.78 | 1.63 |
| 10/16 | 1,128 | 1,154 | 1,124 | 1,133 | -2.16% | 971,000 | 1238億1117万 | -14.62% | 6.66 | 1.6 |
| 10/15 | 1,188 | 1,196 | 1,142 | 1,158 | -1.86% | 1,434,000 | 1265億4311万 | -13.39% | 6.8 | 1.63 |
| 10/14 | 1,163 | 1,186 | 1,160 | 1,180 | -0.17% | 1,137,000 | 1289億4721万 | -12.4% | 6.93 | 1.66 |
| 10/10 | 1,197 | 1,210 | 1,171 | 1,182 | -3.19% | 1,304,000 | 1291億6576万 | -12.9% | 6.95 | 1.66 |
| 10/09 | 1,274 | 1,283 | 1,217 | 1,221 | -1.93% | 1,370,000 | 1334億2758万 | -10.75% | 7.17 | 1.72 |
| 10/08 | 1,266 | 1,272 | 1,236 | 1,245 | -3.11% | 1,177,000 | 1360億5023万 | -9.59% | 7.32 | 1.75 |
| 10/07 | 1,278 | 1,291 | 1,277 | 1,285 | +0.55% | 641,000 | 1404億2132万 | -7.15% | 7.55 | 1.81 |
| 10/06 | 1,291 | 1,309 | 1,274 | 1,278 | +0.39% | 855,000 | 1396億5638万 | -8.12% | 7.51 | 1.8 |
| 10/03 | 1,284 | 1,286 | 1,250 | 1,273 | -1.09% | 1,112,000 | 1391億1000万 | -8.94% | 7.48 | 1.79 |
| 10/02 | 1,329 | 1,329 | 1,281 | 1,287 | -3.81% | 532,000 | 1406億3988万 | -8.46% | 7.56 | 1.81 |
| 10/01 | 1,346 | 1,358 | 1,337 | 1,338 | -0.59% | 351,000 | 1462億1302万 | -5.24% | 7.86 | 1.88 |
| 09/30 | 1,388 | 1,392 | 1,341 | 1,346 | -3.93% | 1,040,000 | 1470億8724万 | -4.94% | 7.91 | 1.9 |
| 09/29 | 1,410 | 1,421 | 1,396 | 1,401 | -0.92% | 400,000 | 1530億9749万 | -1.27% | 8.23 | 1.97 |
| 09/26 | 1,405 | 1,441 | 1,402 | 1,414 | -0.14% | 889,000 | 1545億1810万 | -0.49% | 8.31 | 1.99 |
| 09/25 | 1,430 | 1,430 | 1,397 | 1,416 | +0.57% | 512,000 | 1547億3665万 | -0.56% | 8.32 | 1.99 |
| 09/24 | 1,406 | 1,416 | 1,399 | 1,408 | +0.07% | 478,000 | 1538億6243万 | -1.12% | 8.27 | 1.98 |
| 09/22 | 1,390 | 1,410 | 1,381 | 1,407 | +1.88% | 282,000 | 1537億5315万 | -1.19% | 8.27 | 1.98 |
| 09/19 | 1,400 | 1,402 | 1,374 | 1,381 | -1.22% | 917,000 | 1509億1194万 | -2.95% | 8.11 | 1.94 |
| 09/18 | 1,422 | 1,422 | 1,395 | 1,398 | -0.5% | 379,000 | 1527億6966万 | -1.76% | 8.21 | 1.97 |
| 09/17 | 1,409 | 1,415 | 1,396 | 1,405 | +0.14% | 232,000 | 1535億3460万 | -1.26% | 8.26 | 1.98 |
| 09/16 | 1,426 | 1,447 | 1,397 | 1,403 | -1.47% | 890,000 | 1533億1605万 | -1.47% | 8.24 | 1.98 |
| 09/12 | 1,448 | 1,461 | 1,421 | 1,424 | -1.11% | 562,000 | 1556億1087万 | -0.07% | 8.37 | 2.01 |
| 09/11 | 1,405 | 1,448 | 1,404 | 1,440 | +3.9% | 1,147,000 | 1573億5931万 | +1.12% | 8.46 | 2.03 |
| 09/10 | 1,380 | 1,388 | 1,362 | 1,386 | +1.46% | 551,000 | 1514億5833万 | -2.67% | 8.14 | 1.95 |
| 09/09 | 1,380 | 1,392 | 1,361 | 1,366 | -1.23% | 655,000 | 1492億7279万 | -4.07% | 8.03 | 1.92 |
| 09/08 | 1,396 | 1,398 | 1,380 | 1,383 | -1.78% | 476,000 | 1511億3050万 | -3.02% | 8.13 | 1.95 |
| 09/05 | 1,430 | 1,438 | 1,402 | 1,408 | -1.19% | 367,000 | 1538億6243万 | -1.4% | 8.27 | 1.98 |
| 09/04 | 1,455 | 1,460 | 1,420 | 1,425 | -1.99% | 621,000 | 1557億2015万 | -0.21% | 8.37 | 2.01 |
| 09/03 | 1,440 | 1,454 | 1,427 | 1,454 | +0.76% | 493,000 | 1588億8919万 | +1.75% | 8.54 | 2.05 |
| 09/02 | 1,438 | 1,455 | 1,438 | 1,443 | +0.7% | 347,000 | 1576億8714万 | +1.05% | 8.48 | 2.03 |
| 09/01 | 1,434 | 1,448 | 1,430 | 1,433 | -0.9% | 337,000 | 1565億9436万 | +0.49% | 8.42 | 2.02 |
| 08/29 | 1,451 | 1,465 | 1,443 | 1,446 | -1.5% | 280,000 | 1580億1497万 | +1.54% | 8.5 | 2.04 |
| 08/28 | 1,452 | 1,473 | 1,442 | 1,468 | -0.41% | 603,000 | 1604億1907万 | +3.75% | 8.63 | 2.07 |
| 08/27 | 1,435 | 1,478 | 1,433 | 1,474 | +3.37% | 827,000 | 1610億7473万 | +4.91% | 8.66 | 2.08 |
| 08/26 | 1,439 | 1,439 | 1,417 | 1,426 | -1.18% | 488,000 | 1558億2942万 | +2.22% | 8.38 | 2.01 |
| 08/25 | 1,420 | 1,448 | 1,420 | 1,443 | +1.12% | 471,000 | 1576億8714万 | +4.04% | 8.48 | 2.03 |
| 08/22 | 1,450 | 1,455 | 1,420 | 1,427 | -1.86% | 581,000 | 1559億3870万 | +3.56% | 8.38 | 2.01 |
| 08/21 | 1,481 | 1,491 | 1,448 | 1,454 | -1.09% | 818,000 | 1588億8919万 | +6.13% | 8.54 | 2.05 |
| 08/20 | 1,460 | 1,477 | 1,449 | 1,470 | +2.8% | 973,000 | 1606億3762万 | +8.09% | 8.64 | 2.07 |
| 08/19 | 1,399 | 1,438 | 1,390 | 1,430 | +2.29% | 673,000 | 1562億6653万 | +5.85% | 8.4 | 2.01 |
| 08/18 | 1,376 | 1,408 | 1,372 | 1,398 | +1.01% | 284,000 | 1527億6966万 | +4.17% | 8.21 | 1.97 |
| 08/15 | 1,410 | 1,415 | 1,382 | 1,384 | +0.29% | 984,000 | 1512億3978万 | +3.75% | 8.13 | 1.95 |
| 08/14 | 1,408 | 1,419 | 1,377 | 1,380 | -1.71% | 736,000 | 1508億267万 | +4.07% | 8.11 | 1.94 |
| 08/13 | 1,404 | 1,422 | 1,402 | 1,404 | -1.4% | 464,000 | 1534億2532万 | +6.44% | 8.25 | 1.98 |
| 08/12 | 1,430 | 1,440 | 1,415 | 1,424 | -1.18% | 423,000 | 1556億1087万 | +8.62% | 8.37 | 2.01 |
| 08/11 | 1,420 | 1,448 | 1,406 | 1,441 | +3.45% | 600,000 | 1574億6858万 | +10.68% | 8.47 | 2.03 |
| 08/08 | 1,408 | 1,422 | 1,380 | 1,393 | -2.93% | 575,000 | 1522億2327万 | +7.9% | 8.18 | 1.96 |
| 08/07 | 1,410 | 1,444 | 1,410 | 1,435 | +3.09% | 652,000 | 1568億1292万 | +11.85% | 8.43 | 2.02 |
| 08/06 | 1,388 | 1,412 | 1,380 | 1,392 | -1.83% | 690,000 | 1521億1400万 | +9.52% | 8.18 | 1.96 |
| 08/05 | 1,426 | 1,441 | 1,414 | 1,418 | -1.6% | 388,000 | 1549億5520万 | +12.54% | 8.33 | 2 |
| 08/04 | 1,395 | 1,446 | 1,391 | 1,441 | +2.27% | 651,000 | 1574億6858万 | +15.46% | 8.47 | 2.03 |
| 08/01 | 1,405 | 1,448 | 1,402 | 1,409 | -1.19% | 1,078,000 | 1539億7171万 | +14.09% | 8.28 | 1.98 |
| 07/31 | 1,431 | 1,459 | 1,422 | 1,426 | -0.77% | 941,000 | 1558億2942万 | +16.5% | 8.38 | 2.01 |
| 07/30 | 1,400 | 1,452 | 1,392 | 1,437 | +2.42% | 1,783,000 | 1570億3147万 | +18.56% | 8.44 | 2.02 |
| 07/29 | 1,375 | 1,410 | 1,347 | 1,403 | +2.26% | 2,289,000 | 1533億1605万 | +17.01% | 8.24 | 1.98 |
| 07/28 | 1,361 | 1,420 | 1,357 | 1,372 | +11% | 3,452,000 | 1499億2845万 | +15.49% | 8.06 | 1.93 |
| 07/25 | 1,232 | 1,238 | 1,208 | 1,236 | +1.48% | 756,000 | 1350億6674万 | +5.1% | 7.26 | 1.74 |
| 07/24 | 1,230 | 1,237 | 1,208 | 1,218 | +0.08% | 560,000 | 1330億9975万 | +4.01% | 7.16 | 1.72 |
| 07/23 | 1,225 | 1,240 | 1,203 | 1,217 | +0.33% | 602,000 | 1329億9047万 | +4.28% | 7.15 | 1.71 |
| 07/22 | 1,232 | 1,234 | 1,203 | 1,213 | -1.06% | 794,000 | 1325億5336万 | +4.3% | 7.13 | 1.71 |
| 07/18 | 1,216 | 1,228 | 1,197 | 1,226 | +0.74% | 591,000 | 1339億7396万 | +5.69% | 7.2 | 1.73 |
| 07/17 | 1,227 | 1,232 | 1,209 | 1,217 | -0.25% | 332,000 | 1329億9047万 | +5.19% | 7.15 | 1.71 |
| 07/16 | 1,231 | 1,231 | 1,211 | 1,220 | -0.89% | 552,000 | 1333億1830万 | +5.63% | 7.17 | 1.72 |
| 07/15 | 1,230 | 1,239 | 1,215 | 1,231 | +0.82% | 516,000 | 1345億2035万 | +6.95% | 7.23 | 1.73 |
| 07/14 | 1,200 | 1,229 | 1,192 | 1,221 | +2.43% | 676,000 | 1334億2758万 | +6.45% | 7.17 | 1.72 |
| 07/11 | 1,188 | 1,200 | 1,183 | 1,192 | -0.25% | 401,000 | 1302億5854万 | +4.29% | 7 | 1.68 |
| 07/10 | 1,199 | 1,203 | 1,182 | 1,195 | 0% | 494,000 | 1305億8637万 | +4.73% | 7.02 | 1.68 |
| 07/09 | 1,192 | 1,200 | 1,183 | 1,195 | +0.08% | 354,000 | 1305億8637万 | +4.92% | 7.02 | 1.68 |
| 07/08 | 1,185 | 1,198 | 1,178 | 1,194 | -0.42% | 373,000 | 1304億7709万 | +5.01% | 7.02 | 1.68 |
| 07/07 | 1,173 | 1,204 | 1,173 | 1,199 | +1.44% | 450,000 | 1310億2348万 | +5.55% | 7.05 | 1.69 |
