株価チャート
2014/07/31～2014/12/25
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→10 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 12/25 | 685 | 687 | 679 | 681 | -0.73% | 8,916,000 | 2兆2974億 | -0.44% | 20.7 | 1.28 |
| 12/24 | 690 | 694 | 685 | 686 | +0.59% | 14,028,000 | 2兆3143億 | +0.29% | 20.85 | 1.29 |
| 12/22 | 686 | 686 | 678 | 682 | -0.44% | 14,819,000 | 2兆3008億 | -0.15% | 20.73 | 1.29 |
| 12/19 | 686 | 687 | 678 | 685 | +2.09% | 20,374,000 | 2兆3109億 | +0.29% | 20.82 | 1.29 |
| 12/18 | 671 | 682 | 670 | 671 | +3.07% | 24,811,000 | 2兆2637億 | -1.76% | 20.39 | 1.26 |
| 12/17 | 646 | 657 | 644 | 651 | +0.31% | 17,668,000 | 2兆1962億 | -4.82% | 19.79 | 1.23 |
| 12/16 | 655 | 657 | 649 | 649 | -2.41% | 16,951,000 | 2兆1894億 | -5.39% | 19.72 | 1.22 |
| 12/15 | 671 | 674 | 661 | 665 | -2.06% | 13,272,000 | 2兆2434億 | -3.2% | 20.21 | 1.25 |
| 12/12 | 676 | 688 | 676 | 679 | -0.15% | 20,936,000 | 2兆2907億 | -1.45% | 20.64 | 1.28 |
| 12/11 | 677 | 682 | 671 | 680 | -2.3% | 20,091,000 | 2兆2940億 | -1.31% | 20.67 | 1.28 |
| 12/10 | 697 | 702 | 690 | 696 | -1.69% | 20,150,000 | 2兆3480億 | +0.87% | 21.15 | 1.31 |
| 12/09 | 714 | 717 | 704 | 708 | -1.8% | 15,212,000 | 2兆3885億 | +2.76% | 21.52 | 1.33 |
| 12/08 | 716 | 727 | 715 | 721 | +1.69% | 28,558,000 | 2兆4324億 | +4.64% | 21.91 | 1.36 |
| 12/05 | 695 | 711 | 693 | 709 | +2.16% | 22,760,000 | 2兆3919億 | +3.35% | 21.55 | 1.34 |
| 12/04 | 702 | 702 | 692 | 694 | +0.14% | 17,982,000 | 2兆3413億 | +1.46% | 21.09 | 1.31 |
| 12/03 | 688 | 702 | 686 | 693 | +0.43% | 20,003,000 | 2兆3379億 | +1.76% | 21.06 | 1.31 |
| 12/02 | 689 | 692 | 681 | 690 | -0.72% | 16,469,000 | 2兆3278億 | +1.62% | 20.97 | 1.3 |
| 12/01 | 693 | 698 | 688 | 695 | +0.29% | 14,728,000 | 2兆3446億 | +2.66% | 21.12 | 1.31 |
| 11/28 | 676 | 693 | 676 | 693 | +3.43% | 22,018,000 | 2兆3379億 | +2.67% | 21.06 | 1.31 |
| 11/27 | 675 | 679 | 670 | 670 | -1.47% | 12,341,000 | 2兆2603億 | -0.45% | 20.36 | 1.26 |
| 11/26 | 676 | 683 | 676 | 680 | +0.44% | 13,750,000 | 2兆2940億 | +1.49% | 20.67 | 1.28 |
| 11/25 | 680 | 680 | 673 | 677 | +0.15% | 18,578,000 | 2兆2839億 | +1.35% | 20.58 | 1.28 |
| 11/21 | 685 | 685 | 665 | 676 | -0.88% | 20,914,000 | 2兆2805億 | +1.65% | 20.55 | 1.27 |
| 11/20 | 690 | 691 | 681 | 682 | -0.29% | 10,838,000 | 2兆3008億 | +2.87% | 20.73 | 1.29 |
| 11/19 | 682 | 692 | 681 | 684 | +0.44% | 15,030,000 | 2兆3075億 | +3.48% | 20.79 | 1.29 |
| 11/18 | 674 | 681 | 672 | 681 | +1.79% | 13,268,000 | 2兆2974億 | +3.5% | 20.7 | 1.28 |
| 11/17 | 683 | 683 | 665 | 669 | -2.19% | 15,622,000 | 2兆2569億 | +1.83% | 20.33 | 1.26 |
| 11/14 | 698 | 698 | 674 | 684 | -0.58% | 23,362,000 | 2兆3075億 | +4.27% | 20.79 | 1.29 |
| 11/13 | 688 | 690 | 680 | 688 | -0.43% | 13,197,000 | 2兆3210億 | +5.04% | 20.91 | 1.3 |
| 11/12 | 700 | 703 | 690 | 691 | -0.58% | 16,396,000 | 2兆3311億 | +5.66% | 21 | 1.3 |
| 11/11 | 689 | 697 | 685 | 695 | +1.16% | 12,709,000 | 2兆3446億 | +6.27% | 21.12 | 1.31 |
| 11/10 | 682 | 688 | 679 | 687 | -0.58% | 8,976,000 | 2兆3176億 | +5.21% | 20.88 | 1.29 |
| 11/07 | 692 | 692 | 683 | 691 | 0% | 12,301,000 | 2兆3311億 | +5.98% | 21 | 1.3 |
| 11/06 | 700 | 703 | 688 | 691 | -0.58% | 20,013,000 | 2兆3311億 | +5.98% | 21 | 1.3 |
| 11/05 | 684 | 696 | 683 | 695 | +0.29% | 16,240,000 | 2兆3446億 | +6.43% | 21.12 | 1.31 |
| 11/04 | 718 | 720 | 692 | 693 | +1.32% | 32,544,000 | 2兆3379億 | +5.96% | 21.06 | 1.31 |
| 10/31 | 662 | 686 | 655 | 684 | +4.91% | 31,322,000 | 2兆3075億 | +4.59% | 20.79 | 1.29 |
| 10/30 | 647 | 660 | 646 | 652 | -0.15% | 28,260,000 | 2兆1996億 | -0.61% | 19.82 | 1.23 |
| 10/29 | 642 | 654 | 642 | 653 | +2.83% | 14,649,000 | 2兆2029億 | -0.76% | 19.85 | 1.23 |
| 10/28 | 642 | 643 | 632 | 635 | -1.55% | 11,156,000 | 2兆1422億 | -3.93% | 19.3 | 1.2 |
| 10/27 | 645 | 648 | 640 | 645 | +0.31% | 10,037,000 | 2兆1760億 | -2.71% | 19.6 | 1.22 |
| 10/24 | 650 | 651 | 639 | 643 | +1.42% | 14,659,000 | 2兆1692億 | -3.31% | 19.54 | 1.21 |
| 10/23 | 634 | 639 | 624 | 634 | 0% | 10,596,000 | 2兆1388億 | -4.66% | 19.27 | 1.19 |
| 10/22 | 625 | 634 | 622 | 634 | +3.26% | 18,690,000 | 2兆1388億 | -4.8% | 19.27 | 1.19 |
| 10/21 | 639 | 640 | 614 | 614 | -3% | 15,069,000 | 2兆714億 | -8.08% | 18.66 | 1.16 |
| 10/20 | 626 | 634 | 623 | 633 | +5.32% | 20,559,000 | 2兆1355億 | -5.52% | 19.24 | 1.19 |
| 10/17 | 612 | 618 | 601 | 601 | -1.96% | 22,015,000 | 2兆275億 | -10.57% | 18.27 | 1.13 |
| 10/16 | 620 | 623 | 611 | 613 | -3.16% | 25,310,000 | 2兆680億 | -9.19% | 18.63 | 1.16 |
| 10/15 | 622 | 634 | 622 | 633 | +1.93% | 17,144,000 | 2兆1355億 | -6.5% | 19.24 | 1.19 |
| 10/14 | 625 | 632 | 614 | 621 | -2.82% | 19,662,000 | 2兆950億 | -8.27% | 18.87 | 1.17 |
| 10/10 | 639 | 642 | 633 | 639 | -1.54% | 21,457,000 | 2兆1557億 | -5.89% | 19.42 | 1.2 |
| 10/09 | 667 | 675 | 648 | 649 | -1.67% | 15,842,000 | 2兆1894億 | -4.56% | 19.72 | 1.22 |
| 10/08 | 652 | 665 | 651 | 660 | -1.49% | 15,989,000 | 2兆2266億 | -2.94% | 20.06 | 1.24 |
| 10/07 | 680 | 682 | 669 | 670 | -1.76% | 15,430,000 | 2兆2603億 | -1.33% | 20.36 | 1.26 |
| 10/06 | 684 | 686 | 676 | 682 | +1.94% | 12,537,000 | 2兆3008億 | +0.59% | 20.73 | 1.29 |
| 10/03 | 667 | 675 | 662 | 669 | -0.15% | 14,825,000 | 2兆2569億 | -1.18% | 20.33 | 1.26 |
| 10/02 | 689 | 689 | 666 | 670 | -4.01% | 22,344,000 | 2兆2603億 | -0.89% | 20.36 | 1.26 |
| 10/01 | 707 | 709 | 698 | 698 | -1.13% | 13,245,000 | 2兆3548億 | +3.41% | 21.21 | 1.32 |
| 09/30 | 715 | 715 | 700 | 706 | -0.98% | 13,847,000 | 2兆3817億 | +4.9% | 21.46 | 1.33 |
| 09/29 | 717 | 718 | 710 | 713 | +0.99% | 12,180,000 | 2兆4054億 | +6.42% | 21.67 | 1.34 |
| 09/26 | 703 | 711 | 702 | 706 | -2.22% | 15,666,000 | 2兆3817億 | +5.85% | 21.46 | 1.33 |
| 09/25 | 719 | 726 | 715 | 722 | +1.26% | 22,800,000 | 2兆4357億 | +8.73% | 21.94 | 1.36 |
| 09/24 | 706 | 719 | 706 | 713 | +0.28% | 19,099,000 | 2兆4054億 | +7.87% | 21.67 | 1.34 |
| 09/22 | 703 | 719 | 703 | 711 | +0.85% | 27,342,000 | 2兆3986億 | +8.05% | 21.61 | 1.34 |
| 09/19 | 682 | 706 | 680 | 705 | +3.98% | 37,883,000 | 2兆3784億 | +7.8% | 21.43 | 1.33 |
| 09/18 | 665 | 680 | 664 | 678 | +3.67% | 20,830,000 | 2兆2873億 | +4.31% | 20.61 | 1.28 |
| 09/17 | 666 | 667 | 653 | 654 | -1.8% | 15,119,000 | 2兆2063億 | +0.93% | 19.88 | 1.23 |
| 09/16 | 676 | 676 | 665 | 666 | -1.62% | 11,965,000 | 2兆2468億 | +2.94% | 20.24 | 1.25 |
| 09/12 | 677 | 681 | 674 | 677 | +0.74% | 18,318,000 | 2兆2839億 | +4.96% | 20.57 | 1.28 |
| 09/11 | 672 | 675 | 669 | 672 | +0.45% | 11,151,000 | 2兆2670億 | +4.51% | 20.42 | 1.27 |
| 09/10 | 665 | 670 | 664 | 669 | +0.15% | 10,634,000 | 2兆2569億 | +4.37% | 20.33 | 1.26 |
| 09/09 | 666 | 670 | 666 | 668 | +0.91% | 10,096,000 | 2兆2535億 | +4.38% | 20.3 | 1.26 |
| 09/08 | 658 | 662 | 656 | 662 | +0.91% | 7,777,000 | 2兆2333億 | +3.6% | 20.12 | 1.25 |
| 09/05 | 662 | 664 | 653 | 656 | -0.46% | 9,592,000 | 2兆2131億 | +2.66% | 19.94 | 1.24 |
| 09/04 | 666 | 667 | 657 | 659 | -0.6% | 11,349,000 | 2兆2232億 | +3.13% | 20.03 | 1.24 |
| 09/03 | 666 | 667 | 661 | 663 | +1.53% | 13,051,000 | 2兆2367億 | +3.59% | 20.15 | 1.25 |
| 09/02 | 646 | 657 | 644 | 653 | +1.56% | 12,020,000 | 2兆2029億 | +1.87% | 19.85 | 1.23 |
| 09/01 | 643 | 646 | 640 | 643 | +0.47% | 7,899,000 | 2兆1692億 | +0.16% | 19.54 | 1.21 |
| 08/29 | 641 | 655 | 639 | 640 | -0.31% | 17,638,000 | 2兆1591億 | -0.47% | 19.45 | 1.21 |
| 08/28 | 649 | 649 | 640 | 642 | -0.77% | 10,673,000 | 2兆1658億 | -0.47% | 19.51 | 1.21 |
| 08/27 | 644 | 649 | 643 | 647 | +0.78% | 8,222,000 | 2兆1827億 | +0.31% | 19.66 | 1.22 |
| 08/26 | 648 | 649 | 641 | 642 | -0.77% | 11,395,000 | 2兆1658億 | -0.62% | 19.51 | 1.21 |
| 08/25 | 650 | 650 | 644 | 647 | +0.78% | 9,840,000 | 2兆1827億 | +0.15% | 19.66 | 1.22 |
| 08/22 | 650 | 650 | 642 | 642 | -0.62% | 11,318,000 | 2兆1658億 | -0.62% | 19.51 | 1.21 |
| 08/21 | 644 | 646 | 640 | 646 | +1.73% | 12,043,000 | 2兆1793億 | -0.15% | 19.63 | 1.22 |
| 08/20 | 642 | 642 | 633 | 635 | -0.94% | 11,628,000 | 2兆1422億 | -1.85% | 19.3 | 1.2 |
| 08/19 | 629 | 642 | 629 | 641 | +3.05% | 16,065,000 | 2兆1625億 | -1.08% | 19.48 | 1.21 |
| 08/18 | 625 | 627 | 621 | 622 | +0.65% | 8,411,000 | 2兆984億 | -4.01% | 18.9 | 1.17 |
| 08/15 | 618 | 619 | 610 | 618 | -0.32% | 21,162,000 | 2兆849億 | -4.78% | 18.78 | 1.16 |
| 08/14 | 620 | 622 | 617 | 620 | 0% | 17,397,000 | 2兆916億 | -4.62% | 18.84 | 1.17 |
| 08/13 | 620 | 621 | 616 | 620 | -0.16% | 15,149,000 | 2兆916億 | -4.91% | 18.84 | 1.17 |
| 08/12 | 621 | 622 | 618 | 621 | 0% | 16,802,000 | 2兆950億 | -5.05% | 18.87 | 1.17 |
| 08/11 | 625 | 626 | 617 | 621 | +0.49% | 17,437,000 | 2兆950億 | -5.19% | 18.87 | 1.17 |
| 08/08 | 634 | 636 | 617 | 618 | -3.13% | 22,710,000 | 2兆849億 | -5.94% | 18.78 | 1.16 |
| 08/07 | 636 | 639 | 628 | 638 | +0.31% | 11,775,000 | 2兆1523億 | -3.04% | 19.39 | 1.2 |
| 08/06 | 642 | 649 | 634 | 636 | -1.24% | 11,018,000 | 2兆1456億 | -3.49% | 19.33 | 1.2 |
| 08/05 | 663 | 663 | 642 | 644 | -2.57% | 13,796,000 | 2兆1726億 | -2.28% | 19.57 | 1.21 |
| 08/04 | 666 | 669 | 659 | 661 | -0.75% | 8,432,000 | 2兆2299億 | +0.3% | 20.09 | 1.25 |
| 08/01 | 668 | 674 | 666 | 666 | -1.77% | 11,650,000 | 2兆2468億 | +1.37% | 20.24 | 1.25 |
| 07/31 | 681 | 688 | 674 | 678 | +0.44% | 18,237,000 | 2兆2873億 | +3.35% | 20.61 | 1.28 |
