株価チャート
2014/07/25～2014/12/18
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 |
| 12/18 | 1,974 | 1,974 | 1,883 | 1,892 | -0.89% | 4,410,400 | 5089億8756万 | +4.36% | 18.72 | 2.42 |
| 12/17 | 1,889 | 1,919 | 1,881 | 1,909 | +0.53% | 2,383,900 | 5135億6092万 | +5.82% | 18.89 | 2.44 |
| 12/16 | 1,910 | 1,935 | 1,882 | 1,899 | -2.72% | 2,952,000 | 5108億7071万 | +5.73% | 18.79 | 2.43 |
| 12/15 | 1,893 | 1,989 | 1,876 | 1,952 | +1.88% | 3,488,000 | 5251億2882万 | +9.17% | 19.31 | 2.5 |
| 12/12 | 1,898 | 1,950 | 1,895 | 1,916 | +2.46% | 4,301,700 | 5154億4407万 | +7.82% | 18.96 | 2.45 |
| 12/11 | 1,850 | 1,888 | 1,845 | 1,870 | -1.63% | 2,116,400 | 5030億6910万 | +5.71% | 18.5 | 2.39 |
| 12/10 | 1,896 | 1,918 | 1,882 | 1,901 | -1.81% | 2,561,300 | 5114億875万 | +7.83% | 18.81 | 2.43 |
| 12/09 | 1,925 | 1,977 | 1,920 | 1,936 | -1.27% | 2,445,000 | 5208億2448万 | +10.25% | 19.16 | 2.48 |
| 12/08 | 1,990 | 2,026 | 1,949 | 1,961 | -0.86% | 3,738,800 | 5275億5001万 | +12.19% | 19.4 | 2.51 |
| 12/05 | 1,980 | 2,000 | 1,934 | 1,978 | +0.3% | 3,092,000 | 5321億2336万 | +13.55% | 19.57 | 2.53 |
| 12/04 | 1,931 | 1,995 | 1,931 | 1,972 | +4.56% | 6,131,200 | 5305億924万 | +13.73% | 19.51 | 2.52 |
| 12/03 | 1,909 | 1,910 | 1,872 | 1,886 | +1.07% | 3,504,800 | 5073億7344万 | +9.33% | 18.66 | 2.41 |
| 12/02 | 1,811 | 1,883 | 1,807 | 1,866 | +2.87% | 3,727,000 | 5019億9302万 | +8.49% | 18.46 | 2.39 |
| 12/01 | 1,780 | 1,819 | 1,778 | 1,814 | +1.11% | 2,743,800 | 4880億393万 | +5.83% | 17.95 | 2.32 |
| 11/28 | 1,768 | 1,819 | 1,765 | 1,794 | +2.46% | 3,573,500 | 4826億2351万 | +4.85% | 17.75 | 2.3 |
| 11/27 | 1,775 | 1,780 | 1,744 | 1,751 | -0.85% | 1,792,800 | 4710億5562万 | +2.52% | 17.33 | 2.24 |
| 11/26 | 1,749 | 1,778 | 1,741 | 1,766 | +1.2% | 2,671,800 | 4750億9093万 | +3.58% | 17.47 | 2.26 |
| 11/25 | 1,743 | 1,753 | 1,726 | 1,745 | +0.98% | 3,586,800 | 4694億4149万 | +2.41% | 17.27 | 2.23 |
| 11/21 | 1,725 | 1,735 | 1,686 | 1,728 | +2.86% | 5,945,400 | 4648億6813万 | +1.65% | 17.1 | 2.21 |
| 11/20 | 1,649 | 1,687 | 1,646 | 1,680 | +3.77% | 3,691,700 | 4519億5513万 | -1.06% | 16.62 | 2.15 |
| 11/19 | 1,606 | 1,632 | 1,594 | 1,619 | +0.37% | 2,513,400 | 4355億4485万 | -4.54% | 16.02 | 2.07 |
| 11/18 | 1,612 | 1,616 | 1,586 | 1,613 | +2.22% | 2,493,300 | 4339億3073万 | -4.84% | 15.96 | 2.06 |
| 11/17 | 1,630 | 1,647 | 1,565 | 1,578 | -3.19% | 3,705,400 | 4245億1500万 | -6.85% | 15.61 | 2.02 |
| 11/14 | 1,680 | 1,685 | 1,611 | 1,630 | -1.63% | 4,545,000 | 4385億408万 | -3.89% | 16.13 | 2.09 |
| 11/13 | 1,662 | 1,679 | 1,646 | 1,657 | -0.9% | 2,605,500 | 4457億6765万 | -2.41% | 16.4 | 2.12 |
| 11/12 | 1,716 | 1,722 | 1,661 | 1,672 | -1.99% | 3,891,000 | 4498億296万 | -1.59% | 16.54 | 2.14 |
| 11/11 | 1,708 | 1,719 | 1,700 | 1,706 | -0.06% | 2,211,900 | 4589億4967万 | +0.41% | 16.88 | 2.18 |
| 11/10 | 1,691 | 1,715 | 1,686 | 1,707 | +1.01% | 2,066,000 | 4592億1870万 | +0.47% | 16.89 | 2.18 |
| 11/07 | 1,722 | 1,729 | 1,675 | 1,690 | -1.4% | 2,735,900 | 4546億4534万 | -0.47% | 16.72 | 2.16 |
| 11/06 | 1,711 | 1,744 | 1,705 | 1,714 | +0.18% | 2,072,500 | 4611億184万 | +0.76% | 16.96 | 2.19 |
| 11/05 | 1,728 | 1,734 | 1,702 | 1,711 | -0.98% | 3,456,500 | 4602億9478万 | +0.29% | 16.93 | 2.19 |
| 11/04 | 1,807 | 1,809 | 1,725 | 1,728 | +0.06% | 4,963,700 | 4648億6813万 | +1.11% | 17.1 | 2.21 |
| 10/31 | 1,764 | 1,786 | 1,682 | 1,727 | -4.95% | 9,630,900 | 4645億9911万 | +0.94% | 17.09 | 2.21 |
| 10/30 | 1,805 | 1,820 | 1,783 | 1,817 | +2.31% | 2,922,300 | 4888億1100万 | +6.07% | 17.98 | 2.32 |
| 10/29 | 1,763 | 1,798 | 1,760 | 1,776 | +1.02% | 1,851,900 | 4777億8114万 | +3.8% | 17.57 | 2.27 |
| 10/28 | 1,744 | 1,758 | 1,731 | 1,758 | +0.57% | 1,121,700 | 4729億3876万 | +2.75% | 17.4 | 2.25 |
| 10/27 | 1,756 | 1,756 | 1,729 | 1,748 | +1.27% | 1,360,900 | 4702億4855万 | +2.22% | 17.3 | 2.24 |
| 10/24 | 1,750 | 1,758 | 1,719 | 1,726 | +0.12% | 1,195,600 | 4643億3009万 | +0.94% | 17.08 | 2.21 |
| 10/23 | 1,715 | 1,734 | 1,698 | 1,724 | -0.06% | 1,036,600 | 4637億9205万 | +0.76% | 17.06 | 2.21 |
| 10/22 | 1,717 | 1,739 | 1,705 | 1,725 | +2.62% | 1,519,000 | 4640億6107万 | +0.88% | 17.07 | 2.21 |
| 10/21 | 1,724 | 1,729 | 1,680 | 1,681 | -2.78% | 1,670,300 | 4522億2415万 | -1.7% | 16.63 | 2.15 |
| 10/20 | 1,693 | 1,730 | 1,690 | 1,729 | +4.85% | 1,797,500 | 4651億3716万 | +0.93% | 17.11 | 2.21 |
| 10/17 | 1,666 | 1,685 | 1,639 | 1,649 | -1.43% | 2,573,200 | 4436億1548万 | -3.68% | 16.32 | 2.11 |
| 10/16 | 1,594 | 1,679 | 1,592 | 1,673 | +1.15% | 4,655,000 | 4500億7198万 | -2.51% | 16.55 | 2.14 |
| 10/15 | 1,603 | 1,659 | 1,600 | 1,654 | +4.29% | 3,076,300 | 4449億6059万 | -3.78% | 16.37 | 2.12 |
| 10/14 | 1,547 | 1,591 | 1,534 | 1,586 | -0.44% | 2,762,800 | 4266億6716万 | -8.16% | 15.69 | 2.03 |
| 10/10 | 1,567 | 1,615 | 1,555 | 1,593 | -2.09% | 3,608,700 | 4285億5031万 | -8.29% | 15.76 | 2.04 |
| 10/09 | 1,653 | 1,673 | 1,623 | 1,627 | -2.05% | 1,712,200 | 4376億9702万 | -7.03% | 16.1 | 2.08 |
| 10/08 | 1,636 | 1,666 | 1,634 | 1,661 | -1.37% | 1,899,300 | 4468億4373万 | -5.57% | 16.44 | 2.13 |
| 10/07 | 1,655 | 1,703 | 1,652 | 1,684 | +0.72% | 2,125,400 | 4530億3121万 | -4.7% | 16.66 | 2.15 |
| 10/06 | 1,722 | 1,725 | 1,669 | 1,672 | -2.17% | 3,440,600 | 4498億296万 | -5.64% | 16.54 | 2.14 |
| 10/03 | 1,680 | 1,709 | 1,663 | 1,709 | +1.42% | 1,977,500 | 4597億5674万 | -3.93% | 16.91 | 2.19 |
| 10/02 | 1,738 | 1,742 | 1,680 | 1,685 | -4.91% | 3,168,100 | 4533億24万 | -5.6% | 16.67 | 2.16 |
| 10/01 | 1,807 | 1,813 | 1,771 | 1,772 | -3.06% | 1,948,600 | 4767億505万 | -1.12% | 17.53 | 2.27 |
| 09/30 | 1,806 | 1,847 | 1,801 | 1,828 | +1.61% | 4,052,400 | 4917億7023万 | +1.73% | 18.09 | 2.34 |
| 09/29 | 1,790 | 1,800 | 1,782 | 1,799 | +1.75% | 2,123,100 | 4839億6862万 | +0.17% | 17.8 | 2.3 |
| 09/26 | 1,758 | 1,792 | 1,757 | 1,768 | -1.34% | 2,222,600 | 4756億2897万 | -1.56% | 17.49 | 2.26 |
| 09/25 | 1,775 | 1,796 | 1,748 | 1,792 | +1.7% | 2,895,200 | 4820億8547万 | -0.28% | 17.73 | 2.29 |
| 09/24 | 1,760 | 1,773 | 1,736 | 1,762 | -0.11% | 1,935,100 | 4740億1485万 | -1.95% | 17.43 | 2.25 |
| 09/22 | 1,763 | 1,767 | 1,744 | 1,764 | +0.8% | 1,244,700 | 4745億5289万 | -1.84% | 17.45 | 2.26 |
| 09/19 | 1,755 | 1,763 | 1,738 | 1,750 | +0.17% | 2,208,200 | 4707億8659万 | -2.67% | 17.32 | 2.24 |
| 09/18 | 1,758 | 1,759 | 1,727 | 1,747 | +0.4% | 2,164,400 | 4699億7953万 | -3% | 17.29 | 2.24 |
| 09/17 | 1,724 | 1,744 | 1,711 | 1,740 | +1.69% | 1,982,300 | 4680億9639万 | -3.49% | 17.22 | 2.23 |
| 09/16 | 1,713 | 1,726 | 1,701 | 1,711 | -0.23% | 1,562,700 | 4602億9478万 | -5.21% | 16.93 | 2.19 |
| 09/12 | 1,738 | 1,746 | 1,704 | 1,715 | -1.66% | 4,046,300 | 4613億7086万 | -5.09% | 16.97 | 2.19 |
| 09/11 | 1,750 | 1,780 | 1,731 | 1,744 | +1.04% | 3,868,700 | 4691億7247万 | -3.38% | 17.26 | 2.23 |
| 09/10 | 1,725 | 1,730 | 1,664 | 1,726 | -0.46% | 6,228,500 | 4643億3009万 | -4.38% | 17.08 | 2.21 |
| 09/09 | 1,765 | 1,782 | 1,732 | 1,734 | -1.42% | 2,654,800 | 4664億8226万 | -3.99% | 17.16 | 2.22 |
| 09/08 | 1,837 | 1,856 | 1,737 | 1,759 | -4.14% | 5,245,600 | 4732億778万 | -2.6% | 17.41 | 2.25 |
| 09/05 | 1,873 | 1,882 | 1,821 | 1,835 | -0.81% | 2,619,700 | 4936億5337万 | +1.61% | 18.16 | 2.35 |
| 09/04 | 1,892 | 1,898 | 1,845 | 1,850 | -3.04% | 2,874,100 | 4976億8869万 | +2.72% | 18.31 | 2.37 |
| 09/03 | 1,888 | 1,914 | 1,873 | 1,908 | +2.53% | 2,307,100 | 5132億9190万 | +6.18% | 18.88 | 2.44 |
| 09/02 | 1,868 | 1,874 | 1,848 | 1,861 | +0.16% | 2,073,000 | 5006億4792万 | +4.2% | 18.41 | 2.38 |
| 09/01 | 1,835 | 1,860 | 1,825 | 1,858 | +2.54% | 1,603,900 | 4998億4085万 | +4.62% | 18.38 | 2.38 |
| 08/29 | 1,831 | 1,841 | 1,800 | 1,812 | -2.16% | 2,663,600 | 4874億6589万 | +2.66% | 17.93 | 2.32 |
| 08/28 | 1,850 | 1,882 | 1,838 | 1,852 | -0.16% | 2,882,900 | 4982億2673万 | +5.41% | 18.33 | 2.37 |
| 08/27 | 1,869 | 1,880 | 1,848 | 1,855 | -0.8% | 2,804,000 | 4990億3379万 | +6.24% | 18.36 | 2.37 |
| 08/26 | 1,885 | 1,892 | 1,838 | 1,870 | -0.53% | 2,711,300 | 5030億6910万 | +7.72% | 18.5 | 2.39 |
| 08/25 | 1,820 | 1,884 | 1,818 | 1,880 | +3.92% | 2,675,500 | 5057億5931万 | +8.92% | 18.6 | 2.41 |
| 08/22 | 1,818 | 1,822 | 1,801 | 1,809 | -0.06% | 1,666,900 | 4866億5883万 | +5.54% | 17.9 | 2.31 |
| 08/21 | 1,807 | 1,813 | 1,793 | 1,810 | +1.63% | 1,803,600 | 4869億2785万 | +6.1% | 17.91 | 2.32 |
| 08/20 | 1,790 | 1,812 | 1,776 | 1,781 | -0.56% | 1,587,100 | 4791億2624万 | +4.89% | 17.62 | 2.28 |
| 08/19 | 1,799 | 1,799 | 1,777 | 1,791 | +1.42% | 1,952,100 | 4818億1645万 | +5.98% | 17.72 | 2.29 |
| 08/18 | 1,800 | 1,800 | 1,755 | 1,766 | -1.4% | 2,408,200 | 4750億9093万 | +4.93% | 17.47 | 2.26 |
| 08/15 | 1,823 | 1,827 | 1,784 | 1,791 | -1.38% | 2,903,000 | 4818億1645万 | +6.93% | 17.72 | 2.29 |
| 08/14 | 1,800 | 1,830 | 1,798 | 1,816 | +1% | 1,800,900 | 4885億4197万 | +9% | 17.97 | 2.32 |
| 08/13 | 1,793 | 1,799 | 1,782 | 1,798 | +0.9% | 1,521,000 | 4836億9960万 | +8.57% | 17.79 | 2.3 |
| 08/12 | 1,770 | 1,785 | 1,751 | 1,782 | +0.85% | 1,509,100 | 4793億9526万 | +8.2% | 17.63 | 2.28 |
| 08/11 | 1,730 | 1,772 | 1,723 | 1,767 | +5.12% | 1,792,700 | 4753億5995万 | +8.14% | 17.48 | 2.26 |
| 08/08 | 1,711 | 1,723 | 1,658 | 1,681 | -2.94% | 2,636,900 | 4522億2415万 | +3.57% | 16.63 | 2.15 |
| 08/07 | 1,745 | 1,759 | 1,703 | 1,732 | -0.46% | 1,626,200 | 4659億4422万 | +7.24% | 17.14 | 2.22 |
| 08/06 | 1,728 | 1,747 | 1,722 | 1,740 | -0.51% | 1,498,800 | 4680億9639万 | +8.41% | 17.22 | 2.23 |
| 08/05 | 1,766 | 1,774 | 1,743 | 1,749 | -0.06% | 2,187,900 | 4705億1757万 | +9.66% | 17.31 | 2.24 |
| 08/04 | 1,718 | 1,769 | 1,717 | 1,750 | +1.39% | 1,788,400 | 4707億8659万 | +10.55% | 17.32 | 2.24 |
| 08/01 | 1,730 | 1,735 | 1,642 | 1,726 | -1.2% | 4,098,500 | 4643億3009万 | +9.8% | 17.08 | 2.21 |
| 07/31 | 1,700 | 1,775 | 1,697 | 1,747 | +7.77% | 6,120,300 | 4699億7953万 | +11.7% | 17.29 | 2.24 |
| 07/30 | 1,618 | 1,625 | 1,600 | 1,621 | +0.06% | 1,721,300 | 4522億9290万 | +4.38% | 16.51 | 2.13 |
| 07/29 | 1,605 | 1,626 | 1,593 | 1,620 | +2.02% | 1,465,200 | 4520億1388万 | +4.65% | 16.5 | 2.13 |
| 07/28 | 1,597 | 1,607 | 1,581 | 1,588 | -0.56% | 1,443,900 | 4430億8521万 | +3.05% | 16.17 | 2.09 |
| 07/25 | 1,582 | 1,599 | 1,563 | 1,597 | +1.01% | 1,838,600 | 4455億9639万 | +3.9% | 16.26 | 2.1 |
