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 | 1,437 | 1,462 | 1,437 | 1,458 | -0.61% | 7,500 | 85億9199万 | -2.21% | 8.51 | 1.01 |
| 12/29 | 1,485 | 1,489 | 1,460 | 1,467 | -0.61% | 11,100 | 86億4503万 | -1.61% | 8.56 | 1.01 |
| 12/26 | 1,460 | 1,484 | 1,451 | 1,476 | -1.73% | 9,900 | 86億9806万 | -1.01% | 8.61 | 1.02 |
| 12/25 | 1,510 | 1,515 | 1,500 | 1,502 | -0.07% | 20,300 | 88億5128万 | +0.81% | 8.76 | 1.04 |
| 12/24 | 1,501 | 1,510 | 1,500 | 1,503 | +0.33% | 15,200 | 88億5717万 | +1.08% | 8.77 | 1.04 |
| 12/22 | 1,500 | 1,500 | 1,492 | 1,498 | +0.2% | 8,200 | 88億2771万 | +0.94% | 8.74 | 1.04 |
| 12/19 | 1,498 | 1,515 | 1,483 | 1,495 | +1.22% | 12,800 | 88億1003万 | +1.01% | 8.72 | 1.03 |
| 12/18 | 1,461 | 1,486 | 1,461 | 1,477 | +1.65% | 7,500 | 87億396万 | -0.14% | 8.62 | 1.02 |
| 12/17 | 1,450 | 1,453 | 1,433 | 1,453 | -0.34% | 11,700 | 85億6252万 | -1.76% | 8.48 | 1.01 |
| 12/16 | 1,490 | 1,490 | 1,450 | 1,458 | -2.74% | 18,900 | 85億9199万 | -1.62% | 8.51 | 1.01 |
| 12/15 | 1,513 | 1,513 | 1,478 | 1,499 | -1.06% | 13,200 | 88億3360万 | +1.01% | 8.75 | 1.04 |
| 12/12 | 1,496 | 1,525 | 1,493 | 1,515 | +1.54% | 33,200 | 89億2789万 | +2.02% | 8.84 | 1.05 |
| 12/11 | 1,480 | 1,500 | 1,470 | 1,492 | +0.4% | 17,000 | 87億9235万 | +0.47% | 8.71 | 1.03 |
| 12/10 | 1,550 | 1,555 | 1,486 | 1,486 | -3.44% | 43,300 | 87億5699万 | -0.07% | 8.67 | 1.03 |
| 12/09 | 1,520 | 1,550 | 1,520 | 1,539 | +1.25% | 36,700 | 90億6932万 | +3.22% | 8.98 | 1.06 |
| 12/08 | 1,525 | 1,528 | 1,517 | 1,520 | +0.2% | 17,100 | 89億5736万 | +1.54% | 8.87 | 1.05 |
| 12/05 | 1,521 | 1,526 | 1,506 | 1,517 | -0.26% | 15,100 | 89億3968万 | +0.86% | 8.85 | 1.05 |
| 12/04 | 1,515 | 1,524 | 1,505 | 1,521 | +1.06% | 12,900 | 89億6325万 | +0.53% | 8.87 | 1.05 |
| 12/03 | 1,515 | 1,526 | 1,503 | 1,505 | -0.13% | 18,000 | 88億6896万 | -1.05% | 8.78 | 1.04 |
| 12/02 | 1,500 | 1,518 | 1,485 | 1,507 | -0.53% | 26,600 | 88億8075万 | -1.5% | 8.79 | 1.04 |
| 12/01 | 1,484 | 1,515 | 1,484 | 1,515 | +2.5% | 28,500 | 89億2789万 | -1.5% | 8.84 | 1.05 |
| 11/28 | 1,488 | 1,489 | 1,471 | 1,478 | +0.34% | 11,700 | 87億985万 | -4.15% | 8.62 | 1.02 |
| 11/27 | 1,469 | 1,487 | 1,469 | 1,473 | +0.27% | 9,100 | 86億8038万 | -4.84% | 8.59 | 1.02 |
| 11/26 | 1,471 | 1,473 | 1,452 | 1,469 | +1.38% | 9,800 | 86億5681万 | -5.29% | 8.57 | 1.02 |
| 11/25 | 1,471 | 1,480 | 1,445 | 1,449 | -0.62% | 32,000 | 85億3895万 | -6.82% | 8.45 | 1 |
| 11/21 | 1,460 | 1,465 | 1,434 | 1,458 | -1.09% | 17,700 | 85億9199万 | -6.36% | 8.51 | 1.01 |
| 11/20 | 1,471 | 1,492 | 1,456 | 1,474 | +1.17% | 39,500 | 86億8628万 | -5.57% | 8.6 | 1.02 |
| 11/19 | 1,450 | 1,471 | 1,430 | 1,457 | +2.03% | 37,600 | 85億8610万 | -6.96% | 8.5 | 1.01 |
| 11/18 | 1,419 | 1,439 | 1,419 | 1,428 | +1.42% | 30,400 | 84億1520万 | -9.1% | 8.33 | 0.99 |
| 11/17 | 1,446 | 1,449 | 1,403 | 1,408 | -0.64% | 42,100 | 82億9734万 | -10.83% | 8.22 | 0.97 |
| 11/14 | 1,471 | 1,471 | 1,413 | 1,417 | -2.68% | 41,800 | 83億5038万 | -10.88% | 8.27 | 0.98 |
| 11/13 | 1,480 | 1,481 | 1,431 | 1,456 | -2.02% | 39,600 | 85億8020万 | -9% | 8.5 | 1.01 |
| 11/12 | 1,513 | 1,635 | 1,480 | 1,486 | -1.72% | 84,500 | 87億5699万 | -7.7% | 8.67 | 1.03 |
| 11/11 | 1,518 | 1,520 | 1,510 | 1,512 | +0.13% | 12,600 | 89億1021万 | -6.61% | 8.82 | 1.05 |
| 11/10 | 1,524 | 1,535 | 1,508 | 1,510 | -1.11% | 29,100 | 88億9843万 | -7.19% | 8.81 | 1.04 |
| 11/07 | 1,530 | 1,530 | 1,505 | 1,527 | +0.73% | 26,200 | 89億9861万 | -6.49% | 8.91 | 1.06 |
| 11/06 | 1,550 | 1,555 | 1,514 | 1,516 | -1.88% | 37,800 | 89億3378万 | -7.62% | 8.85 | 1.05 |
| 11/05 | 1,576 | 1,576 | 1,540 | 1,545 | -1.97% | 34,000 | 91億468万 | -6.42% | 9.01 | 1.07 |
| 11/04 | 1,579 | 1,630 | 1,535 | 1,576 | -7.24% | 80,700 | 92億8736万 | -5.12% | 9.2 | 1.09 |
| 10/31 | 1,707 | 1,718 | 1,650 | 1,699 | -0.47% | 16,100 | 100億1220万 | +1.98% | 9.91 | 1.18 |
| 10/30 | 1,720 | 1,720 | 1,681 | 1,707 | -0.99% | 3,900 | 100億5935万 | +2.4% | 9.96 | 1.18 |
| 10/29 | 1,727 | 1,727 | 1,700 | 1,724 | -0.06% | 5,500 | 101億5953万 | +3.42% | 10.06 | 1.19 |
| 10/28 | 1,733 | 1,737 | 1,721 | 1,725 | -0.46% | 3,200 | 101億6542万 | +3.54% | 10.06 | 1.19 |
| 10/27 | 1,718 | 1,740 | 1,718 | 1,733 | +1.94% | 14,300 | 102億1256万 | +3.96% | 10.11 | 1.2 |
| 10/24 | 1,693 | 1,705 | 1,675 | 1,700 | +4.94% | 17,900 | 100億1810万 | +2.04% | 9.92 | 1.18 |
| 10/23 | 1,620 | 1,621 | 1,612 | 1,620 | -0.49% | 2,200 | 95億4666万 | -2.76% | 9.45 | 1.12 |
| 10/22 | 1,586 | 1,635 | 1,530 | 1,628 | +4.83% | 10,000 | 95億9380万 | -2.57% | 9.5 | 1.13 |
| 10/21 | 1,565 | 1,588 | 1,550 | 1,553 | -0.26% | 17,900 | 91億5182万 | -7.23% | 9.06 | 1.07 |
| 10/20 | 1,597 | 1,597 | 1,557 | 1,557 | +2.43% | 8,400 | 91億7540万 | -7.1% | 9.08 | 1.08 |
| 10/17 | 1,586 | 1,587 | 1,520 | 1,520 | -2.12% | 10,800 | 89億5736万 | -9.42% | 8.87 | 1.05 |
| 10/16 | 1,549 | 1,584 | 1,531 | 1,553 | -2.88% | 15,300 | 91億5182万 | -7.72% | 9.06 | 1.07 |
| 10/15 | 1,579 | 1,599 | 1,560 | 1,599 | +1.27% | 5,400 | 94億2290万 | -5.16% | 9.33 | 1.11 |
| 10/14 | 1,550 | 1,600 | 1,501 | 1,579 | -2.53% | 14,900 | 93億504万 | -6.35% | 9.21 | 1.09 |
| 10/10 | 1,650 | 1,650 | 1,610 | 1,620 | -3.51% | 20,400 | 95億4666万 | -3.86% | 9.45 | 1.12 |
| 10/09 | 1,680 | 1,695 | 1,620 | 1,679 | -0.06% | 41,600 | 98億9434万 | 0% | 9.8 | 1.16 |
| 10/08 | 1,660 | 1,689 | 1,660 | 1,680 | -0.59% | 22,400 | 99億24万 | +0.48% | 9.8 | 1.16 |
| 10/07 | 1,710 | 1,732 | 1,690 | 1,690 | -2.03% | 5,000 | 99億5917万 | +1.5% | 9.86 | 1.17 |
| 10/06 | 1,722 | 1,739 | 1,703 | 1,725 | +1.47% | 11,300 | 101億6542万 | +4.1% | 10.06 | 1.19 |
| 10/03 | 1,667 | 1,706 | 1,667 | 1,700 | +1.98% | 14,200 | 100億1810万 | +3.28% | 9.92 | 1.18 |
| 10/02 | 1,691 | 1,710 | 1,660 | 1,667 | -3.7% | 29,000 | 98億2363万 | +2.02% | 9.73 | 1.15 |
| 10/01 | 1,780 | 1,796 | 1,731 | 1,731 | -2.37% | 17,700 | 102億78万 | +6.65% | 10.1 | 1.2 |
| 09/30 | 1,750 | 1,775 | 1,730 | 1,773 | -0.23% | 19,700 | 104億4828万 | +10.06% | 10.34 | 1.23 |
| 09/29 | 1,720 | 1,777 | 1,720 | 1,777 | +3.43% | 21,300 | 104億7186万 | +11.41% | 10.37 | 1.23 |
| 09/26 | 1,679 | 1,719 | 1,679 | 1,718 | 0% | 8,700 | 101億2417万 | +8.73% | 10.02 | 1.19 |
| 09/25 | 1,706 | 1,718 | 1,695 | 1,718 | +0.7% | 11,000 | 101億2417万 | +9.57% | 10.02 | 1.19 |
| 09/24 | 1,694 | 1,706 | 1,650 | 1,706 | -0.18% | 24,600 | 100億5345万 | +9.71% | 9.95 | 1.18 |
| 09/22 | 1,738 | 1,738 | 1,697 | 1,709 | -1.95% | 25,600 | 100億7113万 | +10.83% | 9.97 | 1.18 |
| 09/19 | 1,727 | 1,750 | 1,722 | 1,743 | +2.23% | 17,300 | 102億7149万 | +13.92% | 10.17 | 1.21 |
| 09/18 | 1,694 | 1,720 | 1,690 | 1,705 | -0.12% | 18,000 | 100億4756万 | +12.39% | 9.95 | 1.18 |
| 09/17 | 1,749 | 1,755 | 1,707 | 1,707 | -1.73% | 29,500 | 100億5935万 | +13.42% | 9.96 | 1.18 |
| 09/16 | 1,738 | 1,780 | 1,737 | 1,737 | +2.48% | 61,000 | 102億3614万 | +16.42% | 10.13 | 1.2 |
| 09/12 | 1,636 | 1,695 | 1,636 | 1,695 | +4.82% | 48,800 | 99億8863万 | +14.68% | 9.89 | 1.17 |
| 09/11 | 1,600 | 1,617 | 1,571 | 1,617 | +0.68% | 14,500 | 95億2898万 | +10.38% | 9.43 | 1.12 |
| 09/10 | 1,618 | 1,625 | 1,580 | 1,606 | -2.01% | 23,600 | 94億6415万 | +10.15% | 9.37 | 1.11 |
| 09/09 | 1,633 | 1,665 | 1,618 | 1,639 | +1.17% | 30,500 | 96億5862万 | +12.96% | 9.56 | 1.13 |
| 09/08 | 1,627 | 1,649 | 1,590 | 1,620 | +0.62% | 27,700 | 95億4666万 | +12.27% | 9.45 | 1.12 |
| 09/05 | 1,546 | 1,610 | 1,546 | 1,610 | +4.14% | 83,000 | 94億8773万 | +12.12% | 9.39 | 1.11 |
| 09/04 | 1,530 | 1,596 | 1,523 | 1,546 | +4.46% | 132,400 | 91億1057万 | +8.19% | 9.02 | 1.07 |
| 09/03 | 1,513 | 1,516 | 1,480 | 1,480 | -1.66% | 12,300 | 87億2164万 | +3.79% | 8.64 | 1.02 |
| 09/02 | 1,510 | 1,522 | 1,500 | 1,505 | -0.33% | 15,200 | 88億6896万 | +5.54% | 8.78 | 1.04 |
| 09/01 | 1,483 | 1,515 | 1,468 | 1,510 | +2.51% | 32,200 | 88億9843万 | +5.89% | 8.81 | 1.04 |
| 08/29 | 1,461 | 1,475 | 1,455 | 1,473 | +0.89% | 23,700 | 86億8038万 | +3.22% | 8.59 | 1.02 |
| 08/28 | 1,418 | 1,460 | 1,412 | 1,460 | +5.04% | 36,300 | 86億378万 | +2.24% | 8.52 | 1.01 |
| 08/27 | 1,429 | 1,429 | 1,386 | 1,390 | -1.42% | 21,600 | 81億9127万 | -2.73% | 8.11 | 0.96 |
| 08/26 | 1,432 | 1,434 | 1,405 | 1,410 | -0.49% | 6,800 | 83億913万 | -1.67% | 8.23 | 0.98 |
| 08/25 | 1,389 | 1,418 | 1,389 | 1,417 | +2.24% | 17,900 | 83億5038万 | -1.32% | 8.27 | 0.98 |
| 08/22 | 1,390 | 1,398 | 1,386 | 1,386 | -0.86% | 4,000 | 81億6769万 | -3.48% | 8.09 | 0.96 |
| 08/21 | 1,411 | 1,411 | 1,395 | 1,398 | -0.5% | 1,600 | 82億3841万 | -2.85% | 8.16 | 0.97 |
| 08/20 | 1,390 | 1,414 | 1,390 | 1,405 | +1.15% | 3,800 | 82億7966万 | -2.5% | 8.2 | 0.97 |
| 08/19 | 1,391 | 1,392 | 1,387 | 1,389 | -0.43% | 3,700 | 81億8537万 | -3.68% | 8.1 | 0.96 |
| 08/18 | 1,401 | 1,402 | 1,384 | 1,395 | -0.57% | 5,800 | 82億2073万 | -3.39% | 8.14 | 0.97 |
| 08/15 | 1,417 | 1,417 | 1,399 | 1,403 | -0.92% | 5,700 | 82億6787万 | -2.84% | 8.19 | 0.97 |
| 08/14 | 1,415 | 1,425 | 1,405 | 1,416 | +0.64% | 4,700 | 83億4448万 | -1.94% | 8.26 | 0.98 |
| 08/13 | 1,380 | 1,407 | 1,380 | 1,407 | +1.22% | 5,800 | 82億9145万 | -2.63% | 8.21 | 0.97 |
| 08/12 | 1,382 | 1,390 | 1,377 | 1,390 | +0.58% | 3,300 | 81億9127万 | -3.87% | 8.11 | 0.96 |
| 08/11 | 1,385 | 1,399 | 1,370 | 1,382 | -0.07% | 20,100 | 81億4412万 | -4.56% | 8.06 | 0.96 |
| 08/08 | 1,405 | 1,410 | 1,366 | 1,383 | -3.62% | 18,200 | 81億5001万 | -4.62% | 8.07 | 0.96 |
| 08/07 | 1,425 | 1,435 | 1,403 | 1,435 | 0% | 13,300 | 84億5645万 | -1.17% | 8.37 | 0.99 |
| 08/06 | 1,447 | 1,452 | 1,423 | 1,435 | -0.49% | 6,200 | 84億5645万 | -1.1% | 8.37 | 0.99 |
| 08/05 | 1,449 | 1,475 | 1,435 | 1,442 | -0.07% | 17,100 | 84億9770万 | -0.55% | 8.41 | 1 |
