株価チャート
2014/08/05～2014/12/30
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 |
| 12/30 | 4,075 | 4,080 | 4,015 | 4,015 | -0.86% | 61,700 | 1707億6899万 | -2.81% | 16.04 | 1.37 |
| 12/29 | 4,060 | 4,080 | 3,985 | 4,050 | -0.12% | 118,700 | 1722億5764万 | -2.01% | 16.18 | 1.38 |
| 12/26 | 4,100 | 4,100 | 4,045 | 4,055 | -0.86% | 99,300 | 1724億7030万 | -1.86% | 16.2 | 1.38 |
| 12/25 | 4,130 | 4,130 | 4,075 | 4,090 | -1.21% | 94,500 | 1739億5895万 | -0.99% | 16.34 | 1.4 |
| 12/24 | 4,155 | 4,165 | 4,115 | 4,140 | +0.24% | 77,500 | 1760億8559万 | +0.19% | 16.54 | 1.41 |
| 12/22 | 4,135 | 4,140 | 4,085 | 4,130 | +0.85% | 96,800 | 1756億6026万 | +0.12% | 16.5 | 1.41 |
| 12/19 | 4,100 | 4,115 | 4,050 | 4,095 | +0.74% | 155,200 | 1741億7161万 | -0.66% | 16.36 | 1.4 |
| 12/18 | 4,070 | 4,100 | 4,025 | 4,065 | +3.17% | 188,500 | 1728億9563万 | -1.19% | 16.24 | 1.39 |
| 12/17 | 3,910 | 3,985 | 3,905 | 3,940 | 0% | 171,200 | 1675億7904万 | -3.97% | 15.74 | 1.35 |
| 12/16 | 3,970 | 3,970 | 3,905 | 3,940 | -2.23% | 185,800 | 1675億7904万 | -3.95% | 15.74 | 1.35 |
| 12/15 | 4,085 | 4,110 | 4,020 | 4,030 | -3.01% | 173,300 | 1714億699万 | -1.87% | 16.1 | 1.38 |
| 12/12 | 4,200 | 4,210 | 4,060 | 4,155 | -1.42% | 288,900 | 1767億2358万 | +1.14% | 16.6 | 1.42 |
| 12/11 | 4,185 | 4,225 | 4,160 | 4,215 | 0% | 155,000 | 1792億7554万 | +2.73% | 16.84 | 1.44 |
| 12/10 | 4,245 | 4,280 | 4,190 | 4,215 | -0.82% | 230,300 | 1792億7554万 | +2.86% | 16.84 | 1.44 |
| 12/09 | 4,220 | 4,300 | 4,215 | 4,250 | -0.58% | 219,100 | 1807億6419万 | +3.79% | 16.98 | 1.45 |
| 12/08 | 4,335 | 4,360 | 4,270 | 4,275 | -0.7% | 194,200 | 1818億2751万 | +4.63% | 17.08 | 1.46 |
| 12/05 | 4,370 | 4,375 | 4,280 | 4,305 | -1.49% | 148,400 | 1831億349万 | +5.8% | 17.2 | 1.47 |
| 12/04 | 4,300 | 4,380 | 4,290 | 4,370 | +2.94% | 193,800 | 1858億6812万 | +7.9% | 17.46 | 1.49 |
| 12/03 | 4,180 | 4,300 | 4,180 | 4,245 | +2.04% | 262,900 | 1805億5153万 | +5.36% | 16.96 | 1.45 |
| 12/02 | 4,155 | 4,170 | 4,125 | 4,160 | -0.12% | 146,400 | 1769億3624万 | +3.64% | 16.62 | 1.42 |
| 12/01 | 4,105 | 4,180 | 4,085 | 4,165 | +3.22% | 207,700 | 1771億4891万 | +4.13% | 16.64 | 1.42 |
| 11/28 | 4,105 | 4,105 | 4,010 | 4,035 | -0.98% | 163,500 | 1716億1965万 | +1.25% | 16.12 | 1.38 |
| 11/27 | 4,095 | 4,125 | 4,065 | 4,075 | -0.73% | 96,800 | 1733億2096万 | +2.54% | 16.28 | 1.39 |
| 11/26 | 4,170 | 4,195 | 4,085 | 4,105 | -0.97% | 237,400 | 1745億9694万 | +3.79% | 16.4 | 1.4 |
| 11/25 | 4,100 | 4,160 | 4,090 | 4,145 | +1.97% | 214,900 | 1762億9825万 | +5.23% | 16.56 | 1.42 |
| 11/21 | 4,050 | 4,090 | 4,020 | 4,065 | +0.87% | 261,000 | 1728億9563万 | +3.8% | 16.24 | 1.39 |
| 11/20 | 4,080 | 4,100 | 4,015 | 4,030 | -0.12% | 230,800 | 1714億699万 | +3.44% | 16.1 | 1.38 |
| 11/19 | 4,120 | 4,150 | 4,015 | 4,035 | -1.94% | 243,100 | 1716億1965万 | +4.02% | 16.12 | 1.38 |
| 11/18 | 4,040 | 4,120 | 4,035 | 4,115 | +3.52% | 237,600 | 1750億2227万 | +6.58% | 16.44 | 1.41 |
| 11/17 | 4,010 | 4,035 | 3,945 | 3,975 | -1.61% | 224,000 | 1690億6768万 | +3.35% | 15.88 | 1.36 |
| 11/14 | 3,950 | 4,050 | 3,905 | 4,040 | +3.59% | 531,600 | 1718億3231万 | +5.26% | 16.14 | 1.38 |
| 11/13 | 3,780 | 3,920 | 3,775 | 3,900 | +3.17% | 416,500 | 1658億7773万 | +1.83% | 15.58 | 1.33 |
| 11/12 | 3,920 | 3,935 | 3,760 | 3,780 | -3.57% | 796,400 | 1607億7380万 | -1.31% | 15.1 | 1.29 |
| 11/11 | 3,900 | 3,940 | 3,810 | 3,920 | -3.45% | 487,500 | 1667億2838万 | +2.19% | 15.66 | 1.34 |
| 11/10 | 4,055 | 4,065 | 4,030 | 4,060 | +0.12% | 50,100 | 1726億8297万 | +5.95% | 16.22 | 1.39 |
| 11/07 | 4,090 | 4,095 | 4,025 | 4,055 | +0.12% | 127,000 | 1724億7030万 | +6.1% | 16.2 | 1.38 |
| 11/06 | 4,100 | 4,105 | 4,025 | 4,050 | -0.61% | 121,500 | 1722億5764万 | +6.1% | 16.18 | 1.38 |
| 11/05 | 4,120 | 4,140 | 4,060 | 4,075 | -1.81% | 277,200 | 1733億2096万 | +6.84% | 16.28 | 1.39 |
| 11/04 | 4,165 | 4,180 | 4,100 | 4,150 | +3.49% | 325,800 | 1765億1092万 | +8.87% | 16.58 | 1.42 |
| 10/31 | 3,900 | 4,015 | 3,900 | 4,010 | +4.02% | 212,200 | 1705億5633万 | +5.36% | 16.02 | 1.37 |
| 10/30 | 3,850 | 3,915 | 3,835 | 3,855 | +0.26% | 172,000 | 1639億6375万 | +1.26% | 15.4 | 1.32 |
| 10/29 | 3,850 | 3,885 | 3,830 | 3,845 | +0.13% | 170,500 | 1635億3843万 | +0.92% | 15.36 | 1.31 |
| 10/28 | 3,840 | 3,855 | 3,830 | 3,840 | -0.65% | 109,500 | 1633億2576万 | +0.66% | 15.34 | 1.31 |
| 10/27 | 3,830 | 3,870 | 3,830 | 3,865 | +1.18% | 94,600 | 1643億8908万 | +1.15% | 15.44 | 1.32 |
| 10/24 | 3,860 | 3,865 | 3,800 | 3,820 | +0.79% | 150,600 | 1624億7511万 | -0.13% | 15.26 | 1.3 |
| 10/23 | 3,785 | 3,820 | 3,755 | 3,790 | +1.2% | 227,000 | 1611億9913万 | -1.07% | 15.14 | 1.29 |
| 10/22 | 3,655 | 3,745 | 3,640 | 3,745 | +3.88% | 168,400 | 1592億8515万 | -2.45% | 14.96 | 1.28 |
| 10/21 | 3,700 | 3,705 | 3,600 | 3,605 | -2.57% | 133,500 | 1533億3057万 | -6.39% | 14.41 | 1.23 |
| 10/20 | 3,710 | 3,735 | 3,650 | 3,700 | +3.21% | 185,500 | 1573億7118万 | -4.32% | 14.78 | 1.26 |
| 10/17 | 3,570 | 3,635 | 3,565 | 3,585 | +1.13% | 289,600 | 1524億7991万 | -7.6% | 14.33 | 1.22 |
| 10/16 | 3,555 | 3,605 | 3,530 | 3,545 | -1.94% | 170,500 | 1507億7860万 | -9.03% | 14.17 | 1.21 |
| 10/15 | 3,580 | 3,620 | 3,570 | 3,615 | +0.98% | 97,300 | 1537億5589万 | -7.69% | 14.45 | 1.23 |
| 10/14 | 3,630 | 3,650 | 3,565 | 3,580 | -4.15% | 242,700 | 1522億6725万 | -8.91% | 14.31 | 1.22 |
| 10/10 | 3,710 | 3,750 | 3,705 | 3,735 | -1.19% | 120,900 | 1588億5982万 | -5.37% | 14.92 | 1.28 |
| 10/09 | 3,840 | 3,850 | 3,780 | 3,780 | -1.56% | 99,100 | 1607億7380万 | -4.5% | 15.1 | 1.29 |
| 10/08 | 3,820 | 3,855 | 3,805 | 3,840 | -1.79% | 98,400 | 1633億2576万 | -3.18% | 15.34 | 1.31 |
| 10/07 | 3,925 | 3,965 | 3,900 | 3,910 | -0.13% | 122,100 | 1663億306万 | -1.51% | 15.62 | 1.34 |
| 10/06 | 3,880 | 3,945 | 3,870 | 3,915 | +1.95% | 179,600 | 1665億1572万 | -1.39% | 15.64 | 1.34 |
| 10/03 | 3,800 | 3,850 | 3,790 | 3,840 | +1.05% | 196,900 | 1633億2576万 | -3.25% | 15.34 | 1.31 |
| 10/02 | 3,895 | 3,900 | 3,785 | 3,800 | -3.18% | 234,700 | 1616億2445万 | -4.33% | 15.18 | 1.3 |
| 10/01 | 3,965 | 3,990 | 3,920 | 3,925 | -1.63% | 118,400 | 1669億4105万 | -1.21% | 15.68 | 1.34 |
| 09/30 | 4,025 | 4,030 | 3,950 | 3,990 | -0.75% | 102,400 | 1697億568万 | +0.5% | 15.94 | 1.36 |
| 09/29 | 4,030 | 4,045 | 4,015 | 4,020 | +0.37% | 100,300 | 1709億8166万 | +1.41% | 16.06 | 1.37 |
| 09/26 | 3,945 | 4,015 | 3,945 | 4,005 | -0.25% | 70,000 | 1703億4367万 | +1.24% | 16 | 1.37 |
| 09/25 | 3,995 | 4,015 | 3,975 | 4,015 | +1.77% | 109,100 | 1707億6899万 | +1.83% | 16.04 | 1.37 |
| 09/24 | 3,920 | 3,980 | 3,905 | 3,945 | -0.5% | 137,700 | 1677億9170万 | +0.38% | 15.76 | 1.35 |
| 09/22 | 3,965 | 3,985 | 3,945 | 3,965 | -0.38% | 125,700 | 1686億4236万 | +1.23% | 15.84 | 1.35 |
| 09/19 | 3,995 | 3,995 | 3,950 | 3,980 | +0.38% | 177,700 | 1692億8035万 | +1.92% | 15.9 | 1.36 |
| 09/18 | 3,980 | 4,000 | 3,940 | 3,965 | -0.38% | 192,600 | 1686億4236万 | +1.82% | 15.84 | 1.35 |
| 09/17 | 4,035 | 4,035 | 3,980 | 3,980 | -0.5% | 94,000 | 1692億8035万 | +2.47% | 15.9 | 1.36 |
| 09/16 | 4,005 | 4,025 | 3,975 | 4,000 | -0.62% | 103,600 | 1701億3100万 | +3.33% | 15.98 | 1.37 |
| 09/12 | 4,030 | 4,040 | 4,000 | 4,025 | +0.37% | 166,600 | 1711億9432万 | +4.38% | 16.08 | 1.37 |
| 09/11 | 4,040 | 4,045 | 3,990 | 4,010 | -0.62% | 148,300 | 1705億5633万 | +4.51% | 16.02 | 1.37 |
| 09/10 | 4,005 | 4,045 | 3,995 | 4,035 | +0.5% | 111,600 | 1716億1965万 | +5.6% | 16.12 | 1.38 |
| 09/09 | 4,035 | 4,040 | 4,010 | 4,015 | +0.25% | 95,000 | 1707億6899万 | +5.71% | 16.04 | 1.37 |
| 09/08 | 4,020 | 4,030 | 3,985 | 4,005 | +0.63% | 55,600 | 1703億4367万 | +5.95% | 16 | 1.37 |
| 09/05 | 4,020 | 4,030 | 3,970 | 3,980 | -0.38% | 95,300 | 1692億8035万 | +5.77% | 15.9 | 1.36 |
| 09/04 | 3,995 | 4,025 | 3,985 | 3,995 | -0.37% | 104,600 | 1699億1834万 | +6.62% | 15.96 | 1.36 |
| 09/03 | 4,020 | 4,055 | 3,995 | 4,010 | +0.75% | 180,500 | 1705億5633万 | +7.42% | 16.02 | 1.37 |
| 09/02 | 3,970 | 4,015 | 3,950 | 3,980 | +0.76% | 184,300 | 1692億8035万 | +7.02% | 15.9 | 1.36 |
| 09/01 | 3,920 | 3,970 | 3,900 | 3,950 | +1.15% | 120,100 | 1680億437万 | +6.56% | 15.78 | 1.35 |
| 08/29 | 3,885 | 3,925 | 3,880 | 3,905 | +0.51% | 89,300 | 1660億9039万 | +5.65% | 15.6 | 1.33 |
| 08/28 | 3,900 | 3,910 | 3,880 | 3,885 | -0.77% | 135,000 | 1652億3974万 | +5.37% | 15.52 | 1.33 |
| 08/27 | 3,850 | 3,925 | 3,845 | 3,915 | +2.22% | 219,000 | 1665億1572万 | +6.47% | 15.64 | 1.34 |
| 08/26 | 3,855 | 3,875 | 3,820 | 3,830 | -0.39% | 126,900 | 1629億44万 | +4.45% | 15.3 | 1.31 |
| 08/25 | 3,825 | 3,855 | 3,795 | 3,845 | +0.13% | 146,800 | 1635億3843万 | +5.05% | 15.36 | 1.31 |
| 08/22 | 3,860 | 3,860 | 3,800 | 3,840 | +0.79% | 265,100 | 1633億2576万 | +5.21% | 15.34 | 1.31 |
| 08/21 | 3,745 | 3,810 | 3,730 | 3,810 | +3.25% | 360,200 | 1620億4978万 | +4.58% | 15.22 | 1.3 |
| 08/20 | 3,705 | 3,705 | 3,665 | 3,690 | +0.27% | 101,300 | 1569億4585万 | +1.46% | 14.74 | 1.26 |
| 08/19 | 3,695 | 3,705 | 3,670 | 3,680 | +1.24% | 147,500 | 1565億2052万 | +1.21% | 14.7 | 1.26 |
| 08/18 | 3,600 | 3,650 | 3,595 | 3,635 | -0.68% | 179,300 | 1546億655万 | 0% | 14.52 | 1.24 |
| 08/15 | 3,680 | 3,690 | 3,655 | 3,660 | -0.95% | 127,800 | 1556億6987万 | +0.72% | 14.62 | 1.25 |
| 08/14 | 3,710 | 3,720 | 3,680 | 3,695 | -0.54% | 130,100 | 1571億5851万 | +1.71% | 14.76 | 1.26 |
| 08/13 | 3,655 | 3,715 | 3,640 | 3,715 | +1.5% | 215,500 | 1580億917万 | +2.29% | 14.84 | 1.27 |
| 08/12 | 3,650 | 3,675 | 3,625 | 3,660 | +0.83% | 152,800 | 1556億6987万 | +0.8% | 14.62 | 1.25 |
| 08/11 | 3,630 | 3,635 | 3,575 | 3,630 | +2.11% | 242,400 | 1543億9388万 | -0.08% | 14.51 | 1.24 |
| 08/08 | 3,595 | 3,610 | 3,530 | 3,555 | -1.11% | 256,700 | 1512億393万 | -2.23% | 14.21 | 1.21 |
| 08/07 | 3,670 | 3,670 | 3,535 | 3,595 | +3.45% | 241,700 | 1529億524万 | -1.24% | 14.37 | 1.23 |
| 08/06 | 3,555 | 3,585 | 3,445 | 3,475 | -2.25% | 192,800 | 1478億131万 | -4.64% | 13.89 | 1.19 |
| 08/05 | 3,595 | 3,605 | 3,545 | 3,555 | -0.7% | 112,900 | 1512億393万 | -2.66% | 14.21 | 1.21 |
