株価チャート
2014/07/04～2014/11/28
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 11/28 | 1,677 | 1,700 | 1,673 | 1,700 | +1.39% | 848,100 | 1兆595億 | +7.12% | 39.69 | 6.69 |
| 11/27 | 1,690 | 1,700 | 1,677 | 1,677 | -0.4% | 983,100 | 1兆450億 | +6.52% | 39.15 | 6.6 |
| 11/26 | 1,690 | 1,700 | 1,683 | 1,683 | -0.2% | 1,328,700 | 1兆491億 | +7.84% | 39.3 | 6.63 |
| 11/25 | 1,663 | 1,700 | 1,658 | 1,687 | +3.48% | 2,311,200 | 1兆512億 | +9.03% | 39.38 | 6.64 |
| 11/21 | 1,642 | 1,662 | 1,618 | 1,630 | +0.1% | 2,042,400 | 1兆159億 | +6.47% | 38.06 | 6.42 |
| 11/20 | 1,633 | 1,645 | 1,625 | 1,628 | -0.2% | 975,900 | 1兆148億 | +7.27% | 38.02 | 6.41 |
| 11/19 | 1,633 | 1,650 | 1,628 | 1,632 | +0.2% | 1,017,900 | 1兆169億 | +8.27% | 38.1 | 6.42 |
| 11/18 | 1,610 | 1,632 | 1,607 | 1,628 | +2.84% | 1,328,100 | 1兆148億 | +8.99% | 38.02 | 6.41 |
| 11/17 | 1,638 | 1,640 | 1,580 | 1,583 | -3.16% | 1,594,800 | 9868億4115万 | +6.69% | 36.97 | 6.23 |
| 11/14 | 1,663 | 1,663 | 1,617 | 1,635 | 0% | 2,215,800 | 1兆190億 | +10.77% | 38.17 | 6.44 |
| 11/13 | 1,630 | 1,653 | 1,613 | 1,635 | +1.34% | 2,447,700 | 1兆190億 | +11.53% | 38.17 | 6.44 |
| 11/12 | 1,633 | 1,637 | 1,605 | 1,613 | +0.1% | 2,141,400 | 1兆55億 | +10.73% | 37.67 | 6.35 |
| 11/11 | 1,593 | 1,615 | 1,577 | 1,612 | +2.22% | 1,635,900 | 1兆45億 | +11.15% | 37.63 | 6.35 |
| 11/10 | 1,573 | 1,590 | 1,570 | 1,577 | -1.05% | 1,856,400 | 9826億8603万 | +9.34% | 36.81 | 6.21 |
| 11/07 | 1,622 | 1,623 | 1,578 | 1,593 | -0.93% | 2,526,000 | 9930億7383万 | +11.03% | 37.2 | 6.27 |
| 11/06 | 1,662 | 1,662 | 1,600 | 1,608 | -1.83% | 2,501,700 | 1兆24億 | +12.47% | 37.55 | 6.33 |
| 11/05 | 1,627 | 1,642 | 1,585 | 1,638 | +0.31% | 2,946,600 | 1兆211億 | +15.05% | 38.25 | 6.45 |
| 11/04 | 1,667 | 1,680 | 1,623 | 1,633 | +3.92% | 2,925,000 | 1兆180億 | +15.27% | 38.13 | 6.43 |
| 10/31 | 1,513 | 1,575 | 1,513 | 1,572 | +5.48% | 2,787,900 | 9795億6969万 | +11.54% | 36.7 | 6.19 |
| 10/30 | 1,487 | 1,505 | 1,482 | 1,490 | +0.22% | 3,937,200 | 9286億6946万 | +6.05% | 34.79 | 5.87 |
| 10/29 | 1,497 | 1,505 | 1,475 | 1,487 | +0.56% | 1,994,100 | 9265億9190万 | +6.04% | 34.71 | 5.85 |
| 10/28 | 1,453 | 1,483 | 1,453 | 1,478 | +1.72% | 1,848,600 | 9213億9800万 | +5.82% | 34.52 | 5.82 |
| 10/27 | 1,443 | 1,465 | 1,437 | 1,453 | +2.11% | 1,986,600 | 9058億1629万 | +4.33% | 33.93 | 5.72 |
| 10/24 | 1,403 | 1,427 | 1,392 | 1,423 | +2.77% | 2,320,200 | 8871億1825万 | +2.47% | 33.23 | 5.6 |
| 10/23 | 1,375 | 1,388 | 1,368 | 1,385 | +0.61% | 1,585,500 | 8632億2631万 | -0.07% | 32.34 | 5.45 |
| 10/22 | 1,377 | 1,393 | 1,362 | 1,377 | +2.86% | 1,746,900 | 8580億3241万 | -0.53% | 32.14 | 5.42 |
| 10/21 | 1,365 | 1,368 | 1,328 | 1,338 | -0.74% | 2,011,200 | 8341億4046万 | -3.23% | 31.25 | 5.27 |
| 10/20 | 1,305 | 1,348 | 1,302 | 1,348 | +6.45% | 2,575,800 | 8403億7314万 | -2.51% | 31.48 | 5.31 |
| 10/17 | 1,317 | 1,318 | 1,263 | 1,267 | -4.4% | 3,313,500 | 7894億7292万 | -8.41% | 29.57 | 4.99 |
| 10/16 | 1,307 | 1,343 | 1,302 | 1,325 | -0.75% | 2,167,800 | 8258億3022万 | -4.4% | 30.94 | 5.22 |
| 10/15 | 1,330 | 1,343 | 1,328 | 1,335 | +0.63% | 1,683,600 | 8320億6290万 | -3.75% | 31.17 | 5.26 |
| 10/14 | 1,330 | 1,337 | 1,317 | 1,327 | -2.57% | 2,030,100 | 8268億6900万 | -4.42% | 30.97 | 5.22 |
| 10/10 | 1,345 | 1,365 | 1,342 | 1,362 | -1.33% | 1,662,000 | 8486億8339万 | -1.97% | 31.79 | 5.36 |
| 10/09 | 1,398 | 1,400 | 1,377 | 1,380 | -0.24% | 1,449,000 | 8601億997万 | -0.65% | 32.22 | 5.43 |
| 10/08 | 1,395 | 1,407 | 1,377 | 1,383 | -3.15% | 2,260,500 | 8621億8753万 | -0.26% | 32.3 | 5.45 |
| 10/07 | 1,438 | 1,447 | 1,425 | 1,428 | 0% | 1,270,800 | 8902億3459万 | +3.13% | 33.35 | 5.62 |
| 10/06 | 1,447 | 1,447 | 1,425 | 1,428 | +0.94% | 1,310,400 | 8902億3459万 | +3.35% | 33.35 | 5.62 |
| 10/03 | 1,423 | 1,425 | 1,398 | 1,415 | +0.24% | 1,885,200 | 8819億2435万 | +2.61% | 33.04 | 5.57 |
| 10/02 | 1,433 | 1,443 | 1,410 | 1,412 | -2.64% | 1,468,200 | 8798億4679万 | +2.44% | 32.96 | 5.56 |
| 10/01 | 1,475 | 1,477 | 1,450 | 1,450 | -1.36% | 984,900 | 9037億3873万 | +5.3% | 33.85 | 5.71 |
| 09/30 | 1,477 | 1,490 | 1,453 | 1,470 | +0.23% | 1,981,200 | 9162億410万 | +6.91% | 34.32 | 5.79 |
| 09/29 | 1,443 | 1,468 | 1,432 | 1,467 | +2.09% | 1,421,100 | 9141億2654万 | +7.06% | 34.24 | 5.77 |
| 09/26 | 1,442 | 1,447 | 1,428 | 1,437 | -1.15% | 1,365,900 | 8954億2849万 | +5.17% | 33.54 | 5.66 |
| 09/25 | 1,428 | 1,460 | 1,423 | 1,453 | +2.83% | 2,913,000 | 9058億1629万 | +6.55% | 33.93 | 5.72 |
| 09/24 | 1,385 | 1,415 | 1,365 | 1,413 | +2.91% | 2,748,900 | 8808億8557万 | +3.85% | 33 | 5.56 |
| 09/22 | 1,392 | 1,392 | 1,352 | 1,373 | -0.12% | 1,789,800 | 8557億3566万 | +0.98% | 32.06 | 5.41 |
| 09/19 | 1,373 | 1,382 | 1,362 | 1,375 | +1.35% | 1,610,100 | 8567億7418万 | +1.18% | 32.1 | 5.41 |
| 09/18 | 1,353 | 1,363 | 1,345 | 1,357 | +1.37% | 1,521,900 | 8453億5052万 | -0.17% | 31.67 | 5.34 |
| 09/17 | 1,355 | 1,357 | 1,337 | 1,338 | -0.86% | 1,280,700 | 8339億2687万 | -1.52% | 31.24 | 5.27 |
| 09/16 | 1,342 | 1,362 | 1,333 | 1,350 | +1% | 1,947,600 | 8411億9646万 | -0.81% | 31.51 | 5.31 |
| 09/12 | 1,350 | 1,350 | 1,333 | 1,337 | -0.99% | 2,437,200 | 8328億8835万 | -1.86% | 31.2 | 5.26 |
| 09/11 | 1,352 | 1,357 | 1,342 | 1,350 | +0.25% | 1,302,000 | 8411億9646万 | -0.95% | 31.51 | 5.31 |
| 09/10 | 1,343 | 1,348 | 1,338 | 1,347 | 0% | 1,132,200 | 8391億1944万 | -1.42% | 31.43 | 5.3 |
| 09/09 | 1,353 | 1,355 | 1,345 | 1,347 | -0.25% | 1,056,600 | 8391億1944万 | -1.63% | 31.43 | 5.3 |
| 09/08 | 1,353 | 1,353 | 1,330 | 1,350 | +0.12% | 1,053,300 | 8411億9646万 | -1.32% | 31.51 | 5.31 |
| 09/05 | 1,358 | 1,360 | 1,345 | 1,348 | -0.61% | 1,846,500 | 8401億5795万 | -1.44% | 31.47 | 5.31 |
| 09/04 | 1,355 | 1,363 | 1,342 | 1,357 | -0.25% | 1,971,600 | 8453億5052万 | -0.83% | 31.67 | 5.34 |
| 09/03 | 1,347 | 1,370 | 1,340 | 1,360 | +2% | 1,746,300 | 8474億2755万 | -0.51% | 31.74 | 5.35 |
| 09/02 | 1,348 | 1,348 | 1,320 | 1,333 | -0.25% | 1,902,300 | 8308億1132万 | -2.39% | 31.12 | 5.25 |
| 09/01 | 1,335 | 1,343 | 1,328 | 1,337 | -0.37% | 1,524,000 | 8328億8835万 | -2.08% | 31.2 | 5.26 |
| 08/29 | 1,357 | 1,358 | 1,333 | 1,342 | -1.71% | 2,071,200 | 8360億389万 | -1.64% | 31.32 | 5.28 |
| 08/28 | 1,378 | 1,378 | 1,360 | 1,365 | -1.92% | 1,376,100 | 8505億4309万 | +0.22% | 31.86 | 5.37 |
| 08/27 | 1,395 | 1,402 | 1,383 | 1,392 | +0.36% | 1,219,500 | 8671億5932万 | +2.4% | 32.48 | 5.48 |
| 08/26 | 1,380 | 1,393 | 1,373 | 1,387 | +0.48% | 1,464,900 | 8640億4378万 | +2.41% | 32.37 | 5.46 |
| 08/25 | 1,387 | 1,390 | 1,373 | 1,380 | +1.85% | 2,104,500 | 8598億8972万 | +2.3% | 32.21 | 5.43 |
| 08/22 | 1,360 | 1,362 | 1,348 | 1,355 | -1.45% | 2,042,400 | 8443億1201万 | +0.82% | 31.63 | 5.33 |
| 08/21 | 1,373 | 1,377 | 1,370 | 1,375 | -0.48% | 1,450,800 | 8567億2138万 | +2.61% | 32.09 | 5.41 |
| 08/20 | 1,382 | 1,385 | 1,375 | 1,382 | +0.36% | 1,274,100 | 8608億7518万 | +3.5% | 32.25 | 5.44 |
| 08/19 | 1,400 | 1,400 | 1,373 | 1,377 | 0% | 1,564,200 | 8577億5983万 | +3.51% | 32.13 | 5.42 |
| 08/18 | 1,360 | 1,380 | 1,355 | 1,377 | +1.47% | 1,426,500 | 8577億5983万 | +3.98% | 32.13 | 5.42 |
| 08/15 | 1,372 | 1,372 | 1,352 | 1,357 | -1.21% | 1,614,900 | 8452億9843万 | +3.01% | 31.67 | 5.34 |
| 08/14 | 1,380 | 1,382 | 1,370 | 1,373 | +0.37% | 1,098,900 | 8556億8293万 | +4.67% | 32.05 | 5.41 |
| 08/13 | 1,375 | 1,380 | 1,362 | 1,368 | -0.85% | 1,894,500 | 8525億6758万 | +4.69% | 31.94 | 5.39 |
| 08/12 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 1,844,400 | 8598億3673万 | +5.99% | 32.21 | 5.43 |
| 08/11 | 1,383 | 1,383 | 1,360 | 1,375 | +1.1% | 1,926,900 | 8567億2138万 | +6.01% | 32.09 | 5.41 |
| 08/08 | 1,393 | 1,402 | 1,355 | 1,360 | -4.23% | 3,075,900 | 8473億7533万 | +5.18% | 31.74 | 5.35 |
| 08/07 | 1,438 | 1,440 | 1,392 | 1,420 | -1.39% | 2,553,900 | 8847億5953万 | +10.16% | 33.14 | 5.59 |
| 08/06 | 1,398 | 1,453 | 1,398 | 1,440 | +9.51% | 4,332,300 | 8972億2093万 | +12.24% | 33.61 | 5.67 |
| 08/05 | 1,333 | 1,333 | 1,310 | 1,315 | -1.99% | 1,436,400 | 8193億3717万 | +3.06% | 30.69 | 5.18 |
| 08/04 | 1,340 | 1,348 | 1,333 | 1,342 | 0% | 1,049,700 | 8359億5237万 | +5.31% | 31.32 | 5.28 |
| 08/01 | 1,335 | 1,347 | 1,333 | 1,342 | -0.37% | 1,167,600 | 8359億5237万 | +5.64% | 31.32 | 5.28 |
| 07/31 | 1,345 | 1,357 | 1,340 | 1,347 | +1.13% | 1,592,100 | 8390億6772万 | +6.29% | 31.43 | 5.3 |
| 07/30 | 1,317 | 1,338 | 1,313 | 1,332 | +1.65% | 1,433,100 | 8297億2167万 | +5.35% | 31.08 | 5.24 |
| 07/29 | 1,300 | 1,312 | 1,298 | 1,310 | +0.51% | 716,700 | 8162億2182万 | +3.89% | 30.58 | 5.16 |
| 07/28 | 1,300 | 1,307 | 1,293 | 1,303 | +0.39% | 1,002,900 | 8120億6802万 | +3.52% | 30.42 | 5.13 |
| 07/25 | 1,297 | 1,300 | 1,282 | 1,298 | +0.91% | 864,600 | 8089億5267万 | +3.29% | 30.3 | 5.11 |
| 07/24 | 1,280 | 1,292 | 1,272 | 1,287 | +1.05% | 1,392,000 | 8016億8352万 | +2.52% | 30.03 | 5.06 |
| 07/23 | 1,275 | 1,280 | 1,267 | 1,273 | +0.79% | 714,300 | 7933億7592万 | +1.46% | 29.72 | 5.01 |
| 07/22 | 1,252 | 1,267 | 1,245 | 1,263 | +1.07% | 1,053,000 | 7869億9968万 | +0.74% | 29.48 | 4.97 |
| 07/18 | 1,247 | 1,253 | 1,240 | 1,250 | -0.92% | 979,500 | 7786億9362万 | -0.24% | 29.17 | 4.92 |
| 07/17 | 1,262 | 1,268 | 1,258 | 1,262 | +0.8% | 878,700 | 7859億6142万 | +0.69% | 29.44 | 4.96 |
| 07/16 | 1,248 | 1,257 | 1,237 | 1,252 | +0.13% | 1,596,300 | 7797億3187万 | -0.03% | 29.21 | 4.93 |
| 07/15 | 1,260 | 1,260 | 1,242 | 1,250 | +2.18% | 1,571,100 | 7786億9362万 | -0.16% | 29.17 | 4.92 |
| 07/14 | 1,220 | 1,225 | 1,215 | 1,223 | +0.82% | 765,000 | 7620億8148万 | -2.21% | 28.55 | 4.81 |
| 07/11 | 1,193 | 1,218 | 1,188 | 1,213 | -0.27% | 1,051,500 | 7558億5194万 | -3.01% | 28.31 | 4.77 |
| 07/10 | 1,247 | 1,252 | 1,217 | 1,217 | -2.14% | 1,226,400 | 7579億2845万 | -2.74% | 28.39 | 4.79 |
| 07/09 | 1,232 | 1,245 | 1,228 | 1,243 | -0.8% | 864,000 | 7745億4058万 | -0.61% | 29.01 | 4.89 |
| 07/08 | 1,250 | 1,260 | 1,243 | 1,253 | +0.13% | 1,100,400 | 7807億7013万 | +0.27% | 29.25 | 4.93 |
| 07/07 | 1,257 | 1,260 | 1,245 | 1,252 | -1.18% | 1,339,500 | 7797億3187万 | +0.21% | 29.21 | 4.93 |
| 07/04 | 1,275 | 1,278 | 1,262 | 1,267 | -0.26% | 1,461,600 | 7890億7620万 | +1.5% | 29.56 | 4.98 |
