株価チャート
2014/06/23～2014/11/14
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 |
| 11/14 | 4,089 | 4,150 | 4,064 | 4,150 | +1.77% | 7,842,900 | 3兆2488億 | +16.25% | 12.37 | 3.17 |
| 11/13 | 4,075 | 4,135 | 4,051 | 4,078 | -0.02% | 7,446,400 | 3兆1925億 | +15.2% | 12.15 | 3.11 |
| 11/12 | 4,200 | 4,240 | 4,062 | 4,079 | -1.21% | 9,054,500 | 3兆1933億 | +16.01% | 12.16 | 3.11 |
| 11/11 | 4,050 | 4,148 | 4,026 | 4,129 | +2.97% | 7,283,600 | 3兆2324億 | +18.17% | 12.3 | 3.15 |
| 11/10 | 4,010 | 4,044 | 3,982 | 4,010 | -1.98% | 5,173,600 | 3兆1392億 | +15.7% | 11.95 | 3.06 |
| 11/07 | 4,231 | 4,239 | 4,050 | 4,091 | -1.26% | 8,738,300 | 3兆2027億 | +18.82% | 12.19 | 3.12 |
| 11/06 | 4,140 | 4,328 | 4,133 | 4,143 | +0.7% | 12,972,500 | 3兆2434億 | +21.1% | 12.35 | 3.16 |
| 11/05 | 4,020 | 4,119 | 4,012 | 4,114 | +2.34% | 9,856,600 | 3兆2207億 | +21% | 12.26 | 3.14 |
| 11/04 | 4,140 | 4,174 | 3,906 | 4,020 | +11.7% | 15,692,600 | 3兆1471億 | +18.97% | 11.98 | 3.07 |
| 10/31 | 3,390 | 3,600 | 3,375 | 3,599 | +7.34% | 10,098,400 | 2兆8175億 | +7.11% | 10.73 | 2.75 |
| 10/30 | 3,374 | 3,387 | 3,353 | 3,353 | +0.09% | 3,842,300 | 2兆6249億 | -0.18% | 9.99 | 2.56 |
| 10/29 | 3,315 | 3,365 | 3,310 | 3,350 | +2.42% | 3,832,600 | 2兆6226億 | -0.33% | 9.98 | 2.56 |
| 10/28 | 3,286 | 3,297 | 3,229 | 3,271 | -1.21% | 3,111,600 | 2兆5607億 | -2.71% | 9.75 | 2.5 |
| 10/27 | 3,357 | 3,359 | 3,292 | 3,311 | -0.42% | 3,263,700 | 2兆5920億 | -1.63% | 9.87 | 2.53 |
| 10/24 | 3,382 | 3,390 | 3,281 | 3,325 | +0.27% | 5,111,000 | 2兆6030億 | -1.13% | 9.91 | 2.54 |
| 10/23 | 3,287 | 3,334 | 3,265 | 3,316 | +0.33% | 3,369,000 | 2兆5959億 | -1.19% | 9.88 | 2.53 |
| 10/22 | 3,253 | 3,306 | 3,216 | 3,305 | +4.62% | 5,011,700 | 2兆5873億 | -1.34% | 9.85 | 2.52 |
| 10/21 | 3,240 | 3,267 | 3,130 | 3,159 | -2.95% | 4,609,600 | 2兆4730億 | -5.56% | 9.41 | 2.41 |
| 10/20 | 3,202 | 3,256 | 3,154 | 3,255 | +6.72% | 6,811,800 | 2兆5482億 | -2.63% | 9.7 | 2.48 |
| 10/17 | 3,150 | 3,171 | 3,050 | 3,050 | -3.45% | 6,290,700 | 2兆3877億 | -8.6% | 9.09 | 2.33 |
| 10/16 | 3,071 | 3,185 | 3,071 | 3,159 | -1.96% | 6,278,900 | 2兆4730億 | -5.39% | 9.41 | 2.41 |
| 10/15 | 3,180 | 3,235 | 3,150 | 3,222 | +1.8% | 5,001,000 | 2兆5223億 | -3.39% | 9.6 | 2.46 |
| 10/14 | 3,146 | 3,223 | 3,119 | 3,165 | -3.3% | 6,923,200 | 2兆4777億 | -4.9% | 9.43 | 2.42 |
| 10/10 | 3,235 | 3,289 | 3,225 | 3,273 | -1.45% | 6,411,700 | 2兆5623億 | -1.5% | 9.75 | 2.5 |
| 10/09 | 3,417 | 3,450 | 3,312 | 3,321 | -2.35% | 5,499,800 | 2兆5998億 | +0.15% | 9.9 | 2.53 |
| 10/08 | 3,371 | 3,426 | 3,351 | 3,401 | -2.16% | 6,320,700 | 2兆6625億 | +2.97% | 10.14 | 2.6 |
| 10/07 | 3,492 | 3,524 | 3,450 | 3,476 | -1.39% | 4,274,400 | 2兆7212億 | +5.81% | 10.36 | 2.65 |
| 10/06 | 3,517 | 3,548 | 3,489 | 3,525 | +2.71% | 5,118,400 | 2兆7596億 | +8% | 10.5 | 2.69 |
| 10/03 | 3,420 | 3,456 | 3,384 | 3,432 | -0.15% | 6,546,900 | 2兆6867億 | +5.86% | 10.23 | 2.62 |
| 10/02 | 3,450 | 3,509 | 3,423 | 3,437 | -3.02% | 9,803,400 | 2兆6907億 | +6.57% | 10.24 | 2.62 |
| 10/01 | 3,556 | 3,618 | 3,543 | 3,544 | -2.26% | 7,688,700 | 2兆7744億 | +10.51% | 10.56 | 2.71 |
| 09/30 | 3,568 | 3,626 | 3,534 | 3,626 | +1.34% | 6,599,500 | 2兆8386億 | +13.88% | 10.81 | 2.77 |
| 09/29 | 3,633 | 3,638 | 3,565 | 3,578 | +0.65% | 4,192,900 | 2兆8010億 | +13.34% | 10.66 | 2.73 |
| 09/26 | 3,490 | 3,560 | 3,483 | 3,555 | 0% | 6,462,100 | 2兆7830億 | +13.43% | 10.59 | 2.71 |
| 09/25 | 3,500 | 3,555 | 3,482 | 3,555 | +4.19% | 7,711,500 | 2兆7830億 | +14.35% | 10.59 | 2.71 |
| 09/24 | 3,350 | 3,413 | 3,345 | 3,412 | +0.95% | 4,952,700 | 2兆6711億 | +10.71% | 10.17 | 2.6 |
| 09/22 | 3,355 | 3,389 | 3,340 | 3,380 | +0.27% | 4,926,500 | 2兆6460億 | +10.39% | 10.07 | 2.58 |
| 09/19 | 3,288 | 3,394 | 3,265 | 3,371 | +4.56% | 11,774,100 | 2兆6390億 | +10.85% | 10.05 | 2.57 |
| 09/18 | 3,200 | 3,258 | 3,196 | 3,224 | +2.22% | 6,874,800 | 2兆5239億 | +6.65% | 9.61 | 2.46 |
| 09/17 | 3,163 | 3,177 | 3,137 | 3,154 | -0.35% | 2,790,600 | 2兆4691億 | +4.78% | 9.4 | 2.41 |
| 09/16 | 3,180 | 3,195 | 3,153 | 3,165 | -0.72% | 3,688,600 | 2兆4777億 | +5.54% | 9.43 | 2.42 |
| 09/12 | 3,139 | 3,196 | 3,123 | 3,188 | +2.57% | 8,645,700 | 2兆4957億 | +6.69% | 9.5 | 2.43 |
| 09/11 | 3,130 | 3,138 | 3,088 | 3,108 | +0.29% | 3,523,100 | 2兆4331億 | +4.54% | 9.26 | 2.37 |
| 09/10 | 3,064 | 3,106 | 3,052 | 3,099 | -0.48% | 3,827,700 | 2兆4261億 | +4.52% | 9.24 | 2.37 |
| 09/09 | 3,086 | 3,133 | 3,080 | 3,114 | +2.37% | 5,568,600 | 2兆4378億 | +5.24% | 9.28 | 2.38 |
| 09/08 | 3,059 | 3,059 | 3,014 | 3,042 | -0.26% | 2,120,900 | 2兆3814億 | +3.05% | 9.07 | 2.32 |
| 09/05 | 3,094 | 3,095 | 3,037 | 3,050 | +0.23% | 2,911,700 | 2兆3877億 | +3.42% | 9.09 | 2.33 |
| 09/04 | 3,083 | 3,090 | 3,035 | 3,043 | -1.55% | 3,812,800 | 2兆3822億 | +3.33% | 9.07 | 2.32 |
| 09/03 | 3,034 | 3,108 | 3,031 | 3,091 | +2.96% | 8,237,000 | 2兆4198億 | +5.06% | 9.21 | 2.36 |
| 09/02 | 2,962 | 3,023 | 2,942 | 3,002 | +1.42% | 4,047,500 | 2兆3501億 | +2.14% | 8.95 | 2.29 |
| 09/01 | 2,967 | 2,982 | 2,953 | 2,960 | +0.14% | 1,458,400 | 2兆3172億 | +0.71% | 8.82 | 2.26 |
| 08/29 | 2,965 | 2,984 | 2,951 | 2,956 | -0.57% | 2,442,400 | 2兆3141億 | +0.58% | 8.81 | 2.26 |
| 08/28 | 2,974 | 2,978 | 2,943 | 2,973 | -0.8% | 1,959,500 | 2兆3274億 | +1.16% | 8.86 | 2.27 |
| 08/27 | 2,977 | 3,003 | 2,976 | 2,997 | +0.67% | 2,648,100 | 2兆3462億 | +2.01% | 8.93 | 2.29 |
| 08/26 | 2,992 | 2,992 | 2,963 | 2,977 | -0.2% | 2,625,300 | 2兆3305億 | +1.43% | 8.87 | 2.27 |
| 08/25 | 2,990 | 2,991 | 2,954 | 2,983 | +1.02% | 2,270,500 | 2兆3352億 | +1.74% | 8.89 | 2.28 |
| 08/22 | 2,980 | 2,995 | 2,944 | 2,953 | -1.24% | 2,846,600 | 2兆3118億 | +0.82% | 8.8 | 2.25 |
| 08/21 | 2,967 | 3,010 | 2,951 | 2,990 | +2.15% | 4,501,500 | 2兆3407億 | +2.12% | 8.91 | 2.28 |
| 08/20 | 2,905 | 2,933 | 2,902 | 2,927 | +0.97% | 2,501,300 | 2兆2914億 | +0.07% | 8.72 | 2.23 |
| 08/19 | 2,916 | 2,922 | 2,891 | 2,899 | +0.24% | 1,812,400 | 2兆2695億 | -0.89% | 8.64 | 2.21 |
| 08/18 | 2,871 | 2,895 | 2,841 | 2,892 | +0.45% | 2,398,000 | 2兆2640億 | -1.16% | 8.62 | 2.21 |
| 08/15 | 2,908 | 2,911 | 2,867 | 2,879 | -1.17% | 2,358,200 | 2兆2538億 | -1.57% | 8.58 | 2.2 |
| 08/14 | 2,898 | 2,916 | 2,876 | 2,913 | +1.04% | 2,286,400 | 2兆2804億 | -0.41% | 8.68 | 2.22 |
| 08/13 | 2,894 | 2,908 | 2,881 | 2,883 | -0.38% | 1,981,100 | 2兆2570億 | -1.44% | 8.59 | 2.2 |
| 08/12 | 2,888 | 2,915 | 2,875 | 2,894 | +0.63% | 1,754,100 | 2兆2656億 | -1.09% | 8.62 | 2.21 |
| 08/11 | 2,884 | 2,890 | 2,857 | 2,876 | +1.55% | 2,771,300 | 2兆2515億 | -1.74% | 8.57 | 2.2 |
| 08/08 | 2,893 | 2,905 | 2,811 | 2,832 | -2.71% | 4,403,500 | 2兆2170億 | -3.34% | 8.44 | 2.16 |
| 08/07 | 2,937 | 2,942 | 2,875 | 2,911 | -0.55% | 3,097,900 | 2兆2789億 | -0.75% | 8.67 | 2.22 |
| 08/06 | 2,942 | 2,956 | 2,889 | 2,927 | -0.41% | 3,679,000 | 2兆2914億 | -0.14% | 8.72 | 2.23 |
| 08/05 | 3,010 | 3,029 | 2,936 | 2,939 | -1.61% | 4,115,700 | 2兆3008億 | +0.38% | 8.76 | 2.24 |
| 08/04 | 2,980 | 2,999 | 2,960 | 2,987 | +1.6% | 4,518,000 | 2兆3384億 | +2.22% | 8.9 | 2.28 |
| 08/01 | 2,947 | 2,989 | 2,920 | 2,940 | -0.88% | 4,358,200 | 2兆3016億 | +0.86% | 8.76 | 2.24 |
| 07/31 | 3,060 | 3,065 | 2,957 | 2,966 | -1.98% | 4,973,200 | 2兆3219億 | +1.92% | 8.84 | 2.26 |
| 07/30 | 3,000 | 3,042 | 3,000 | 3,026 | +1.14% | 3,399,900 | 2兆3689億 | +4.24% | 9.02 | 2.31 |
| 07/29 | 2,970 | 3,000 | 2,967 | 2,992 | +0.74% | 2,511,800 | 2兆3423億 | +3.31% | 8.92 | 2.28 |
| 07/28 | 2,953 | 2,983 | 2,941 | 2,970 | +0.54% | 1,909,700 | 2兆3251億 | +2.77% | 8.85 | 2.27 |
| 07/25 | 2,969 | 2,970 | 2,942 | 2,954 | +0.34% | 2,446,200 | 2兆3125億 | +2.43% | 8.8 | 2.25 |
| 07/24 | 2,938 | 2,959 | 2,929 | 2,944 | +1.03% | 3,939,600 | 2兆3047億 | +2.22% | 8.77 | 2.25 |
| 07/23 | 2,925 | 2,934 | 2,911 | 2,914 | -0.24% | 1,535,200 | 2兆2812億 | +1.39% | 8.68 | 2.22 |
| 07/22 | 2,891 | 2,933 | 2,890 | 2,921 | +1.04% | 2,104,000 | 2兆2867億 | +1.81% | 8.7 | 2.23 |
| 07/18 | 2,875 | 2,895 | 2,862 | 2,891 | -1.2% | 2,463,300 | 2兆2632億 | +0.98% | 8.62 | 2.21 |
| 07/17 | 2,963 | 2,965 | 2,920 | 2,926 | -0.07% | 2,456,200 | 2兆2906億 | +2.31% | 8.72 | 2.23 |
| 07/16 | 2,912 | 2,943 | 2,911 | 2,928 | -0.17% | 1,732,800 | 2兆2922億 | +2.56% | 8.73 | 2.23 |
| 07/15 | 2,938 | 2,949 | 2,924 | 2,933 | +0.79% | 2,157,800 | 2兆2961億 | +2.91% | 8.74 | 2.24 |
| 07/14 | 2,882 | 2,917 | 2,877 | 2,910 | +1.32% | 1,898,500 | 2兆2781億 | +2.32% | 8.67 | 2.22 |
| 07/11 | 2,850 | 2,878 | 2,842 | 2,872 | -0.31% | 2,568,700 | 2兆2483億 | +1.16% | 8.56 | 2.19 |
| 07/10 | 2,918 | 2,925 | 2,879 | 2,881 | -1.27% | 2,033,300 | 2兆2554億 | +1.59% | 8.59 | 2.2 |
| 07/09 | 2,877 | 2,924 | 2,874 | 2,918 | +0.41% | 2,962,500 | 2兆2844億 | +3.04% | 8.7 | 2.23 |
| 07/08 | 2,890 | 2,917 | 2,864 | 2,906 | -0.27% | 2,953,100 | 2兆2750億 | +2.79% | 8.66 | 2.22 |
| 07/07 | 2,940 | 2,958 | 2,914 | 2,914 | -0.85% | 2,279,400 | 2兆2812億 | +3.3% | 8.68 | 2.22 |
| 07/04 | 2,930 | 2,954 | 2,930 | 2,939 | +1.21% | 3,454,500 | 2兆3008億 | +4.48% | 8.76 | 2.24 |
| 07/03 | 2,895 | 2,914 | 2,880 | 2,904 | +0.87% | 4,342,500 | 2兆2734億 | +3.57% | 8.65 | 2.22 |
| 07/02 | 2,870 | 2,893 | 2,863 | 2,879 | +1.37% | 3,598,600 | 2兆2538億 | +3.01% | 8.58 | 2.2 |
| 07/01 | 2,804 | 2,849 | 2,792 | 2,840 | +1.25% | 3,305,200 | 2兆2233億 | +1.97% | 8.46 | 2.17 |
| 06/30 | 2,814 | 2,817 | 2,762 | 2,805 | -0.28% | 3,868,800 | 2兆1959億 | +0.97% | 8.36 | 2.14 |
| 06/27 | 2,830 | 2,837 | 2,783 | 2,813 | -0.11% | 4,696,100 | 2兆2022億 | +1.52% | 8.38 | 2.15 |
| 06/26 | 2,809 | 2,825 | 2,796 | 2,816 | +1.08% | 2,697,400 | 2兆2045億 | +1.99% | 8.39 | 2.15 |
| 06/25 | 2,810 | 2,819 | 2,786 | 2,786 | -1.66% | 3,660,000 | 2兆1810億 | +1.31% | 8.3 | 2.13 |
| 06/24 | 2,810 | 2,844 | 2,808 | 2,833 | -0.49% | 2,436,300 | 2兆2178億 | +3.58% | 8.44 | 2.16 |
| 06/23 | 2,860 | 2,865 | 2,834 | 2,847 | +0.32% | 2,964,100 | 2兆2288億 | +4.75% | 8.48 | 2.17 |
