株価チャート
2014/06/12～2014/11/05
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2014 |
| 11/05 | 1,320 | 1,335 | 1,315 | 1,333 | +0.81% | 15,494,800 | 4兆7147億 | +9.55% | 16.46 | 1.28 |
| 11/04 | 1,340 | 1,344 | 1,311 | 1,323 | +5.61% | 18,098,000 | 4兆6767億 | +8.85% | 16.33 | 1.27 |
| 10/31 | 1,263 | 1,264 | 1,197 | 1,252 | +0.46% | 21,671,600 | 4兆4283億 | +3.32% | 15.46 | 1.2 |
| 10/30 | 1,249 | 1,260 | 1,246 | 1,247 | +0.91% | 8,036,800 | 4兆4079億 | +2.68% | 15.39 | 1.19 |
| 10/29 | 1,225 | 1,246 | 1,221 | 1,235 | +1.33% | 5,957,600 | 4兆3681億 | +1.75% | 15.25 | 1.18 |
| 10/28 | 1,220 | 1,229 | 1,213 | 1,219 | -0.69% | 4,485,600 | 4兆3107億 | +0.49% | 15.05 | 1.17 |
| 10/27 | 1,214 | 1,231 | 1,209 | 1,228 | +1.87% | 6,716,400 | 4兆3407億 | +1.2% | 15.16 | 1.18 |
| 10/24 | 1,205 | 1,210 | 1,199 | 1,205 | +0.92% | 6,882,400 | 4兆2612億 | -0.58% | 14.88 | 1.16 |
| 10/23 | 1,195 | 1,198 | 1,186 | 1,194 | -1.22% | 5,854,400 | 4兆2223億 | -1.49% | 14.74 | 1.14 |
| 10/22 | 1,202 | 1,212 | 1,192 | 1,209 | +3.42% | 8,841,600 | 4兆2744億 | -0.19% | 14.92 | 1.16 |
| 10/21 | 1,178 | 1,188 | 1,166 | 1,169 | -1.04% | 8,303,200 | 4兆1330億 | -3.49% | 14.43 | 1.12 |
| 10/20 | 1,169 | 1,186 | 1,163 | 1,181 | +4.51% | 8,416,000 | 4兆1763億 | -2.64% | 14.58 | 1.13 |
| 10/17 | 1,144 | 1,153 | 1,129 | 1,130 | -1.27% | 8,200,800 | 3兆9959億 | -7% | 13.95 | 1.08 |
| 10/16 | 1,126 | 1,149 | 1,125 | 1,145 | -2.41% | 10,850,400 | 4兆472億 | -6.03% | 14.13 | 1.1 |
| 10/15 | 1,170 | 1,178 | 1,159 | 1,173 | +1.73% | 9,388,000 | 4兆1471億 | -3.79% | 14.48 | 1.12 |
| 10/14 | 1,153 | 1,164 | 1,148 | 1,153 | -2.1% | 9,683,600 | 4兆764億 | -5.51% | 14.23 | 1.11 |
| 10/10 | 1,191 | 1,192 | 1,173 | 1,178 | -2.46% | 11,020,000 | 4兆1639億 | -3.48% | 14.54 | 1.13 |
| 10/09 | 1,219 | 1,233 | 1,207 | 1,207 | -0.6% | 8,920,400 | 4兆2691億 | -1.05% | 14.91 | 1.16 |
| 10/08 | 1,215 | 1,221 | 1,203 | 1,215 | -2.12% | 7,744,800 | 4兆2948億 | -0.37% | 14.99 | 1.16 |
| 10/07 | 1,238 | 1,252 | 1,230 | 1,241 | +0.24% | 7,494,400 | 4兆3876億 | +2.04% | 15.32 | 1.19 |
| 10/06 | 1,244 | 1,249 | 1,228 | 1,238 | +1.04% | 6,207,600 | 4兆3770億 | +2.21% | 15.28 | 1.19 |
| 10/03 | 1,216 | 1,238 | 1,213 | 1,225 | +0.7% | 6,938,400 | 4兆3319億 | +1.49% | 15.12 | 1.17 |
| 10/02 | 1,223 | 1,233 | 1,216 | 1,217 | -3.16% | 9,340,000 | 4兆3018億 | +1.04% | 15.02 | 1.17 |
| 10/01 | 1,260 | 1,267 | 1,252 | 1,256 | -0.59% | 6,565,600 | 4兆4424億 | +4.6% | 15.51 | 1.2 |
| 09/30 | 1,266 | 1,267 | 1,247 | 1,264 | -0.18% | 8,704,000 | 4兆4689億 | +5.49% | 15.6 | 1.21 |
| 09/29 | 1,265 | 1,273 | 1,256 | 1,266 | +0.24% | 7,188,800 | 4兆4769億 | +6.03% | 15.63 | 1.21 |
| 09/26 | 1,257 | 1,267 | 1,254 | 1,263 | -2.3% | 10,028,400 | 4兆4663億 | +6.13% | 15.59 | 1.21 |
| 09/25 | 1,276 | 1,293 | 1,265 | 1,293 | +4.32% | 16,834,400 | 4兆5715億 | +9% | 15.96 | 1.24 |
| 09/24 | 1,220 | 1,240 | 1,220 | 1,239 | +1.12% | 9,820,400 | 4兆3823億 | +4.84% | 15.3 | 1.19 |
| 09/22 | 1,225 | 1,230 | 1,218 | 1,226 | +0.47% | 7,359,600 | 4兆3337億 | +4.03% | 15.13 | 1.17 |
| 09/19 | 1,212 | 1,225 | 1,210 | 1,220 | +1.37% | 9,429,200 | 4兆3133億 | +3.72% | 15.06 | 1.17 |
| 09/18 | 1,198 | 1,207 | 1,198 | 1,203 | +1.05% | 8,847,600 | 4兆2550億 | +2.58% | 14.86 | 1.15 |
| 09/17 | 1,200 | 1,205 | 1,189 | 1,191 | +0.21% | 5,725,200 | 4兆2108億 | +1.69% | 14.7 | 1.14 |
| 09/16 | 1,170 | 1,190 | 1,165 | 1,188 | -1.41% | 15,851,600 | 4兆2019億 | +1.65% | 14.67 | 1.14 |
| 09/12 | 1,216 | 1,216 | 1,199 | 1,205 | -0.64% | 16,635,600 | 4兆2620億 | +3.28% | 14.88 | 1.16 |
| 09/11 | 1,223 | 1,225 | 1,211 | 1,213 | -0.37% | 6,504,000 | 4兆2895億 | +4.21% | 14.98 | 1.16 |
| 09/10 | 1,205 | 1,219 | 1,205 | 1,218 | +0.81% | 8,280,000 | 4兆3054億 | +4.78% | 15.03 | 1.17 |
| 09/09 | 1,198 | 1,210 | 1,195 | 1,208 | +1.77% | 6,957,600 | 4兆2709億 | +4.12% | 14.91 | 1.16 |
| 09/08 | 1,185 | 1,191 | 1,179 | 1,187 | +0.13% | 5,437,600 | 4兆1966億 | +2.48% | 14.65 | 1.14 |
| 09/05 | 1,180 | 1,190 | 1,178 | 1,185 | +1.43% | 8,428,800 | 4兆1913億 | +2.35% | 14.63 | 1.14 |
| 09/04 | 1,169 | 1,179 | 1,161 | 1,169 | -0.4% | 4,326,400 | 4兆1321億 | +0.91% | 14.43 | 1.12 |
| 09/03 | 1,177 | 1,183 | 1,170 | 1,173 | +0.86% | 6,706,000 | 4兆1489億 | +1.23% | 14.48 | 1.12 |
| 09/02 | 1,150 | 1,171 | 1,146 | 1,163 | +1.64% | 6,593,200 | 4兆1135億 | +0.19% | 14.36 | 1.12 |
| 09/01 | 1,134 | 1,148 | 1,131 | 1,145 | +1.44% | 5,043,600 | 4兆472億 | -1.59% | 14.13 | 1.1 |
| 08/29 | 1,126 | 1,137 | 1,124 | 1,128 | +0.18% | 6,721,200 | 3兆9898億 | -3.24% | 13.93 | 1.08 |
| 08/28 | 1,134 | 1,134 | 1,117 | 1,126 | -1.68% | 10,387,200 | 3兆9827億 | -3.57% | 13.9 | 1.08 |
| 08/27 | 1,159 | 1,163 | 1,140 | 1,146 | -1.53% | 8,761,200 | 4兆508億 | -2.18% | 14.14 | 1.1 |
| 08/26 | 1,167 | 1,170 | 1,161 | 1,163 | -0.6% | 3,390,800 | 4兆1135億 | -0.83% | 14.36 | 1.12 |
| 08/25 | 1,170 | 1,174 | 1,161 | 1,170 | +0.84% | 4,955,600 | 4兆1383億 | -0.32% | 14.45 | 1.12 |
| 08/22 | 1,175 | 1,180 | 1,161 | 1,161 | -1.11% | 6,408,800 | 4兆1038億 | -1.15% | 14.33 | 1.11 |
| 08/21 | 1,176 | 1,176 | 1,165 | 1,174 | +0.69% | 5,705,600 | 4兆1498億 | -0.13% | 14.49 | 1.12 |
| 08/20 | 1,178 | 1,181 | 1,164 | 1,166 | -0.87% | 5,976,800 | 4兆1215億 | -0.89% | 14.39 | 1.12 |
| 08/19 | 1,165 | 1,179 | 1,165 | 1,176 | +1.34% | 6,988,400 | 4兆1577億 | -0.19% | 14.52 | 1.13 |
| 08/18 | 1,155 | 1,162 | 1,151 | 1,160 | +0.59% | 4,639,200 | 4兆1029億 | -1.51% | 14.32 | 1.11 |
| 08/15 | 1,155 | 1,156 | 1,143 | 1,154 | +0.26% | 5,067,200 | 4兆790億 | -2.08% | 14.24 | 1.11 |
| 08/14 | 1,155 | 1,155 | 1,146 | 1,151 | +0.22% | 5,115,200 | 4兆684億 | -2.42% | 14.2 | 1.1 |
| 08/13 | 1,141 | 1,151 | 1,138 | 1,148 | +0.04% | 3,924,400 | 4兆596億 | -2.71% | 14.17 | 1.1 |
| 08/12 | 1,154 | 1,155 | 1,145 | 1,148 | -0.24% | 3,287,200 | 4兆578億 | -2.92% | 14.17 | 1.1 |
| 08/11 | 1,152 | 1,155 | 1,144 | 1,150 | +1.86% | 5,091,600 | 4兆676億 | -2.77% | 14.2 | 1.1 |
| 08/08 | 1,151 | 1,153 | 1,125 | 1,129 | -2.67% | 9,380,000 | 3兆9933億 | -4.7% | 13.94 | 1.08 |
| 08/07 | 1,151 | 1,164 | 1,145 | 1,160 | +0.43% | 6,712,400 | 4兆1029億 | -2.34% | 14.32 | 1.11 |
| 08/06 | 1,169 | 1,172 | 1,152 | 1,155 | -1.26% | 6,278,400 | 4兆852億 | -2.84% | 14.26 | 1.11 |
| 08/05 | 1,186 | 1,186 | 1,169 | 1,170 | -1.12% | 7,666,000 | 4兆1374億 | -1.85% | 14.44 | 1.12 |
| 08/04 | 1,189 | 1,195 | 1,183 | 1,183 | -0.46% | 5,948,800 | 4兆1842億 | -0.82% | 14.61 | 1.13 |
| 08/01 | 1,198 | 1,201 | 1,180 | 1,189 | -0.69% | 7,681,600 | 4兆2037億 | -0.44% | 14.68 | 1.14 |
| 07/31 | 1,235 | 1,249 | 1,197 | 1,197 | -1.78% | 17,605,600 | 4兆2329億 | +0.17% | 14.78 | 1.15 |
| 07/30 | 1,213 | 1,219 | 1,212 | 1,219 | +0.54% | 5,982,800 | 4兆3098億 | +1.99% | 15.05 | 1.17 |
| 07/29 | 1,213 | 1,215 | 1,210 | 1,212 | +0.41% | 4,714,800 | 4兆2868億 | +1.36% | 14.97 | 1.16 |
| 07/28 | 1,200 | 1,212 | 1,199 | 1,207 | +0.79% | 8,841,200 | 4兆2691億 | +0.94% | 14.9 | 1.16 |
| 07/25 | 1,201 | 1,204 | 1,189 | 1,198 | +0.36% | 7,396,800 | 4兆2355億 | +0.06% | 14.79 | 1.15 |
| 07/24 | 1,196 | 1,197 | 1,187 | 1,194 | +0.1% | 6,400,400 | 4兆2205億 | -0.29% | 14.73 | 1.14 |
| 07/23 | 1,193 | 1,196 | 1,190 | 1,192 | +0.53% | 4,290,000 | 4兆2161億 | -0.4% | 14.72 | 1.14 |
| 07/22 | 1,182 | 1,194 | 1,182 | 1,186 | +0.91% | 4,902,000 | 4兆1940億 | -0.92% | 14.64 | 1.14 |
| 07/18 | 1,170 | 1,176 | 1,163 | 1,175 | -1.09% | 5,331,600 | 4兆1560億 | -1.9% | 14.51 | 1.13 |
| 07/17 | 1,202 | 1,204 | 1,187 | 1,188 | -1.16% | 5,882,400 | 4兆2019億 | -0.9% | 14.67 | 1.14 |
| 07/16 | 1,200 | 1,205 | 1,198 | 1,202 | +0.19% | 4,869,200 | 4兆2514億 | +0.19% | 14.84 | 1.15 |
| 07/15 | 1,200 | 1,202 | 1,193 | 1,200 | +1.14% | 6,250,000 | 4兆2435億 | 0% | 14.82 | 1.15 |
| 07/14 | 1,180 | 1,191 | 1,173 | 1,187 | +1.65% | 5,703,200 | 4兆1957億 | -1.13% | 14.65 | 1.14 |
| 07/11 | 1,163 | 1,168 | 1,156 | 1,167 | -0.28% | 6,623,600 | 4兆1277億 | -2.81% | 14.41 | 1.12 |
| 07/10 | 1,179 | 1,181 | 1,169 | 1,171 | -0.64% | 5,915,200 | 4兆1392億 | -2.62% | 14.45 | 1.12 |
| 07/09 | 1,175 | 1,179 | 1,168 | 1,178 | -0.32% | 5,924,000 | 4兆1657億 | -2.08% | 14.54 | 1.13 |
| 07/08 | 1,183 | 1,194 | 1,175 | 1,182 | -0.53% | 7,157,200 | 4兆1789億 | -1.93% | 14.59 | 1.13 |
| 07/07 | 1,198 | 1,199 | 1,188 | 1,188 | -1.1% | 6,567,200 | 4兆2010億 | -1.49% | 14.67 | 1.14 |
| 07/04 | 1,202 | 1,206 | 1,197 | 1,201 | +0.69% | 5,641,600 | 4兆2479億 | -0.39% | 14.83 | 1.15 |
| 07/03 | 1,204 | 1,205 | 1,191 | 1,193 | -0.79% | 9,364,800 | 4兆2187億 | -1% | 14.73 | 1.14 |
| 07/02 | 1,221 | 1,221 | 1,200 | 1,203 | -1.09% | 9,717,600 | 4兆2523億 | -0.12% | 14.85 | 1.15 |
| 07/01 | 1,204 | 1,219 | 1,192 | 1,216 | +0.58% | 10,358,400 | 4兆2992億 | +1.06% | 15.01 | 1.17 |
| 06/30 | 1,196 | 1,210 | 1,188 | 1,209 | +1.15% | 7,959,600 | 4兆2744億 | +0.65% | 14.92 | 1.16 |
| 06/27 | 1,218 | 1,223 | 1,185 | 1,195 | -1.69% | 7,743,200 | 4兆2258億 | -0.33% | 14.75 | 1.15 |
| 06/26 | 1,214 | 1,223 | 1,211 | 1,216 | +0.56% | 6,149,600 | 4兆2983億 | +1.55% | 15 | 1.16 |
| 06/25 | 1,225 | 1,226 | 1,208 | 1,209 | -1.45% | 6,589,600 | 4兆2744億 | +1.49% | 14.92 | 1.16 |
| 06/24 | 1,224 | 1,234 | 1,212 | 1,227 | +0.02% | 6,035,600 | 4兆3372億 | +3.41% | 15.14 | 1.18 |
| 06/23 | 1,222 | 1,230 | 1,222 | 1,226 | +0.91% | 7,691,600 | 4兆3363億 | +3.92% | 15.14 | 1.18 |
| 06/20 | 1,205 | 1,218 | 1,203 | 1,215 | +1.67% | 12,726,000 | 4兆2974億 | +3.51% | 15 | 1.16 |
| 06/19 | 1,196 | 1,199 | 1,181 | 1,195 | -0.06% | 17,910,400 | 4兆2267億 | +2.16% | 14.75 | 1.15 |
| 06/18 | 1,207 | 1,210 | 1,190 | 1,196 | -0.91% | 7,925,200 | 4兆2293億 | +2.49% | 14.76 | 1.15 |
| 06/17 | 1,210 | 1,219 | 1,204 | 1,207 | +0.63% | 5,755,200 | 4兆2682億 | +3.69% | 14.9 | 1.16 |
| 06/16 | 1,206 | 1,207 | 1,189 | 1,200 | -0.85% | 5,241,600 | 4兆2417億 | +3.49% | 14.81 | 1.15 |
| 06/13 | 1,190 | 1,212 | 1,186 | 1,210 | +0.37% | 11,140,000 | 4兆2780億 | +4.83% | 14.93 | 1.16 |
| 06/12 | 1,198 | 1,211 | 1,190 | 1,205 | -0.8% | 5,318,000 | 4兆2620億 | +4.8% | 14.88 | 1.16 |
