株価チャート
2014/07/07～2014/12/01
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 |
| 12/01 | 1,023 | 1,088 | 1,023 | 1,072 | +5.1% | 12,800 | 115億3975万 | +5.82% | 11.59 | 1.18 |
| 11/28 | 1,015 | 1,020 | 1,015 | 1,020 | +0.29% | 500 | 109億7999万 | +0.99% | 11.02 | 1.13 |
| 11/27 | 1,018 | 1,019 | 1,017 | 1,017 | -0.29% | 1,500 | 109億4769万 | +0.79% | 10.99 | 1.12 |
| 11/26 | 1,020 | 1,024 | 1,018 | 1,020 | -0.1% | 1,500 | 109億7999万 | +1.09% | 11.02 | 1.13 |
| 11/25 | 1,020 | 1,021 | 1,018 | 1,021 | +0.59% | 2,100 | 109億9075万 | +1.39% | 11.03 | 1.13 |
| 11/21 | 1,011 | 1,015 | 1,011 | 1,015 | +0.4% | 800 | 109億2617万 | +0.89% | 10.97 | 1.12 |
| 11/20 | 1,015 | 1,015 | 1,011 | 1,011 | -0.39% | 800 | 108億8311万 | +0.6% | 10.93 | 1.12 |
| 11/19 | 1,012 | 1,015 | 1,007 | 1,015 | +0.3% | 2,100 | 109億2617万 | +1% | 10.97 | 1.12 |
| 11/18 | 1,012 | 1,014 | 1,012 | 1,012 | -0.1% | 1,600 | 108億9387万 | +0.8% | 10.94 | 1.12 |
| 11/17 | 1,016 | 1,020 | 1,013 | 1,013 | -0.3% | 2,300 | 109億464万 | +1% | 10.95 | 1.12 |
| 11/14 | 1,017 | 1,020 | 1,016 | 1,016 | -0.1% | 500 | 109億3693万 | +1.3% | 10.98 | 1.12 |
| 11/13 | 1,015 | 1,017 | 1,010 | 1,017 | +0.2% | 1,300 | 109億4769万 | +1.5% | 10.99 | 1.12 |
| 11/12 | 1,009 | 1,015 | 1,009 | 1,015 | 0% | 1,400 | 109億2617万 | +1.3% | 10.97 | 1.12 |
| 11/11 | 1,009 | 1,015 | 1,009 | 1,015 | +0.59% | 1,600 | 109億2617万 | +1.4% | 10.97 | 1.12 |
| 11/10 | 1,014 | 1,014 | 1,001 | 1,009 | +0.9% | 1,600 | 108億6158万 | +0.8% | 10.91 | 1.11 |
| 11/07 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 2,100 | 107億6470万 | 0% | 10.81 | 1.1 |
| 11/06 | 1,001 | 1,010 | 1,001 | 1,002 | -0.4% | 2,800 | 107億8622万 | +0.1% | 10.83 | 1.11 |
| 11/05 | 1,007 | 1,010 | 1,005 | 1,006 | -0.1% | 2,100 | 108億2928万 | +0.5% | 10.87 | 1.11 |
| 11/04 | 1,009 | 1,013 | 1,007 | 1,007 | 0% | 2,200 | 108億4005万 | +0.6% | 10.88 | 1.11 |
| 10/31 | 1,006 | 1,009 | 1,006 | 1,007 | +0.1% | 1,200 | 108億4005万 | +0.6% | 10.88 | 1.11 |
| 10/30 | 1,004 | 1,006 | 1,002 | 1,006 | +0.2% | 600 | 108億2928万 | +0.4% | 10.87 | 1.11 |
| 10/29 | 1,003 | 1,010 | 1,003 | 1,004 | 0% | 1,400 | 108億775万 | +0.1% | 10.85 | 1.11 |
| 10/28 | 1,007 | 1,007 | 1,000 | 1,004 | +0.1% | 300 | 108億775万 | +0.1% | 10.85 | 1.11 |
| 10/27 | 998 | 1,003 | 998 | 1,003 | +0.8% | 800 | 107億9699万 | -0.1% | 10.84 | 1.11 |
| 10/24 | 996 | 998 | 995 | 995 | 0% | 1,000 | 107億1087万 | -1% | 10.75 | 1.1 |
| 10/23 | 1,004 | 1,004 | 995 | 995 | -0.9% | 1,900 | 107億1087万 | -1.09% | 10.75 | 1.1 |
| 10/22 | 1,002 | 1,004 | 995 | 1,004 | +0.3% | 1,600 | 108億775万 | -0.3% | 10.85 | 1.11 |
| 10/21 | 999 | 1,001 | 991 | 1,001 | +0.91% | 1,100 | 107億7546万 | -0.69% | 10.82 | 1.1 |
| 10/20 | 989 | 994 | 989 | 992 | +0.4% | 1,700 | 106億7858万 | -1.78% | 10.72 | 1.09 |
| 10/17 | 990 | 1,000 | 988 | 988 | -0.2% | 2,300 | 106億3552万 | -2.27% | 10.68 | 1.09 |
| 10/16 | 998 | 998 | 990 | 990 | -0.8% | 1,300 | 106億5705万 | -2.17% | 10.7 | 1.09 |
| 10/15 | 995 | 1,000 | 993 | 998 | +0.3% | 1,100 | 107億4317万 | -1.58% | 10.79 | 1.1 |
| 10/14 | 998 | 1,000 | 994 | 995 | -0.5% | 3,900 | 107億1087万 | -1.97% | 10.75 | 1.1 |
| 10/10 | 1,000 | 1,002 | 1,000 | 1,000 | -0.2% | 2,100 | 107億6470万 | -1.57% | 10.81 | 1.1 |
| 10/09 | 1,002 | 1,002 | 1,001 | 1,002 | 0% | 800 | 107億8622万 | -1.47% | 10.83 | 1.11 |
| 10/08 | 1,004 | 1,004 | 1,000 | 1,002 | -0.3% | 2,400 | 107億8622万 | -1.57% | 10.83 | 1.11 |
| 10/07 | 1,015 | 1,015 | 1,003 | 1,005 | 0% | 2,400 | 108億1852万 | -1.37% | 10.86 | 1.11 |
| 10/06 | 1,015 | 1,015 | 1,003 | 1,005 | +0.4% | 4,900 | 108億1852万 | -1.57% | 10.86 | 1.11 |
| 10/03 | 999 | 1,004 | 999 | 1,001 | +0.2% | 3,300 | 107億7546万 | -2.25% | 10.82 | 1.1 |
| 10/02 | 1,001 | 1,005 | 999 | 999 | -0.4% | 5,100 | 107億5393万 | -2.73% | 10.8 | 1.1 |
| 10/01 | 1,011 | 1,011 | 1,001 | 1,003 | -0.79% | 3,800 | 107億9699万 | -3.19% | 10.84 | 1.11 |
| 09/30 | 1,010 | 1,014 | 1,009 | 1,011 | -0.3% | 2,700 | 108億8311万 | -3.16% | 10.93 | 1.12 |
| 09/29 | 1,010 | 1,023 | 1,010 | 1,014 | +0.1% | 2,200 | 109億1540万 | -3.52% | 10.96 | 1.12 |
| 09/26 | 1,014 | 1,019 | 1,011 | 1,013 | -0.59% | 2,800 | 109億464万 | -4.25% | 10.95 | 1.12 |
| 09/25 | 1,022 | 1,022 | 1,017 | 1,019 | -0.29% | 2,600 | 109億6922万 | -4.32% | 11.01 | 1.12 |
| 09/24 | 1,021 | 1,025 | 1,020 | 1,022 | -0.2% | 4,000 | 110億152万 | -4.66% | 11.05 | 1.13 |
| 09/22 | 1,021 | 1,025 | 1,021 | 1,024 | -0.49% | 2,700 | 110億2305万 | -5.1% | 11.07 | 1.13 |
| 09/19 | 1,024 | 1,029 | 1,021 | 1,029 | +0.78% | 2,200 | 110億7687万 | -5.16% | 11.12 | 1.14 |
| 09/18 | 1,023 | 1,023 | 1,021 | 1,021 | -0.39% | 2,200 | 109億9075万 | -6.42% | 11.03 | 1.13 |
| 09/17 | 1,022 | 1,026 | 1,021 | 1,025 | +0.29% | 2,000 | 110億3381万 | -6.56% | 11.08 | 1.13 |
| 09/16 | 1,028 | 1,028 | 1,022 | 1,022 | -0.68% | 2,200 | 110億152万 | -7.34% | 11.05 | 1.13 |
| 09/12 | 1,029 | 1,030 | 1,028 | 1,029 | 0% | 1,000 | 110億7687万 | -7.21% | 11.12 | 1.14 |
| 09/11 | 1,028 | 1,030 | 1,028 | 1,029 | +0.1% | 1,400 | 110億7687万 | -7.63% | 11.12 | 1.14 |
| 09/10 | 1,028 | 1,032 | 1,026 | 1,028 | +0.29% | 2,700 | 110億6611万 | -8.13% | 11.11 | 1.13 |
| 09/09 | 1,023 | 1,025 | 1,021 | 1,025 | +0.1% | 2,200 | 110億3381万 | -8.89% | 11.08 | 1.13 |
| 09/08 | 1,035 | 1,035 | 1,023 | 1,024 | -1.06% | 3,200 | 110億2305万 | -9.46% | 11.07 | 1.13 |
| 09/05 | 1,020 | 1,035 | 1,020 | 1,035 | +1.57% | 4,700 | 111億4146万 | -9.05% | 11.19 | 1.14 |
| 09/04 | 1,020 | 1,023 | 1,013 | 1,019 | -0.1% | 3,100 | 109億6922万 | -10.93% | 11.01 | 1.12 |
| 09/03 | 1,021 | 1,022 | 1,014 | 1,020 | -0.2% | 5,400 | 109億7999万 | -11.38% | 11.02 | 1.13 |
| 09/02 | 1,031 | 1,032 | 1,022 | 1,022 | -1.26% | 5,700 | 110億152万 | -11.82% | 11.05 | 1.13 |
| 09/01 | 1,052 | 1,055 | 1,035 | 1,035 | -2.36% | 4,300 | 111億4146万 | -11.31% | 11.19 | 1.14 |
| 08/29 | 1,052 | 1,060 | 1,028 | 1,060 | -0.66% | 9,200 | 114億1058万 | -9.63% | 11.46 | 1.17 |
| 08/28 | 1,089 | 1,089 | 1,066 | 1,067 | -2.11% | 9,900 | 114億8593万 | -9.42% | 11.53 | 1.18 |
| 08/27 | 1,098 | 1,114 | 1,086 | 1,090 | -10.51% | 36,200 | 117億3352万 | -7.78% | 11.78 | 1.2 |
| 08/26 | 1,205 | 1,218 | 1,204 | 1,218 | +1.33% | 12,600 | 131億1140万 | +2.78% | 13.16 | 1.34 |
| 08/25 | 1,198 | 1,203 | 1,188 | 1,202 | +1.18% | 10,000 | 129億3916万 | +1.61% | 12.99 | 1.33 |
| 08/22 | 1,195 | 1,195 | 1,185 | 1,188 | -0.42% | 7,600 | 127億8846万 | +0.59% | 12.84 | 1.31 |
| 08/21 | 1,188 | 1,194 | 1,185 | 1,193 | +0.42% | 6,700 | 128億4228万 | +1.19% | 12.89 | 1.32 |
| 08/20 | 1,186 | 1,190 | 1,185 | 1,188 | +0.17% | 6,100 | 127億8846万 | +0.93% | 12.84 | 1.31 |
| 08/19 | 1,186 | 1,189 | 1,183 | 1,186 | 0% | 2,900 | 127億6693万 | +0.94% | 12.82 | 1.31 |
| 08/18 | 1,185 | 1,186 | 1,175 | 1,186 | -0.17% | 6,000 | 127億6693万 | +1.11% | 12.82 | 1.31 |
| 08/15 | 1,180 | 1,188 | 1,179 | 1,188 | +0.76% | 2,200 | 127億8846万 | +1.54% | 12.84 | 1.31 |
| 08/14 | 1,175 | 1,180 | 1,175 | 1,179 | +0.6% | 3,000 | 126億9158万 | +0.94% | 12.74 | 1.3 |
| 08/13 | 1,175 | 1,175 | 1,171 | 1,172 | -0.26% | 1,700 | 126億1622万 | +0.26% | 12.67 | 1.29 |
| 08/12 | 1,165 | 1,179 | 1,165 | 1,175 | +0.86% | 2,200 | 126億4852万 | +0.34% | 12.7 | 1.3 |
| 08/11 | 1,180 | 1,180 | 1,150 | 1,165 | +1.3% | 5,400 | 125億4087万 | -0.68% | 12.59 | 1.29 |
| 08/08 | 1,158 | 1,190 | 1,150 | 1,150 | -1.03% | 9,500 | 123億7940万 | -1.96% | 12.43 | 1.27 |
| 08/07 | 1,170 | 1,177 | 1,160 | 1,162 | -1.53% | 4,200 | 125億858万 | -0.94% | 12.56 | 1.28 |
| 08/06 | 1,178 | 1,180 | 1,175 | 1,180 | 0% | 2,800 | 127億234万 | +0.68% | 12.75 | 1.3 |
| 08/05 | 1,189 | 1,189 | 1,179 | 1,180 | -0.67% | 5,700 | 127億234万 | +1.03% | 12.75 | 1.3 |
| 08/04 | 1,186 | 1,200 | 1,186 | 1,188 | +0.17% | 5,400 | 127億8846万 | +2.15% | 12.84 | 1.31 |
| 08/01 | 1,200 | 1,200 | 1,186 | 1,186 | -1.66% | 8,600 | 127億6693万 | +2.42% | 12.82 | 1.31 |
| 07/31 | 1,217 | 1,218 | 1,206 | 1,206 | -0.33% | 3,500 | 129億8222万 | +4.78% | 13.03 | 1.33 |
| 07/30 | 1,218 | 1,219 | 1,210 | 1,210 | -0.33% | 4,400 | 130億2528万 | +5.86% | 13.08 | 1.33 |
| 07/29 | 1,200 | 1,220 | 1,195 | 1,214 | +1.42% | 8,300 | 130億6834万 | +6.87% | 13.12 | 1.34 |
| 07/28 | 1,183 | 1,197 | 1,179 | 1,197 | +1.18% | 7,700 | 128億8534万 | +6.21% | 12.94 | 1.32 |
| 07/25 | 1,169 | 1,189 | 1,165 | 1,183 | +1.28% | 8,500 | 127億3464万 | +5.72% | 12.79 | 1.3 |
| 07/24 | 1,170 | 1,170 | 1,162 | 1,168 | +0.69% | 2,100 | 125億7316万 | +5.04% | 12.62 | 1.29 |
| 07/23 | 1,188 | 1,188 | 1,151 | 1,160 | -0.26% | 6,600 | 124億8705万 | +4.98% | 12.54 | 1.28 |
| 07/22 | 1,145 | 1,168 | 1,145 | 1,163 | +1.22% | 6,300 | 125億1934万 | +5.92% | 12.57 | 1.28 |
| 07/18 | 1,140 | 1,149 | 1,131 | 1,149 | +0.79% | 3,100 | 123億6864万 | +5.32% | 12.42 | 1.27 |
| 07/17 | 1,150 | 1,150 | 1,136 | 1,140 | -0.78% | 4,200 | 122億7175万 | +5.17% | 12.32 | 1.26 |
| 07/16 | 1,150 | 1,150 | 1,138 | 1,149 | -0.09% | 4,000 | 123億6864万 | +6.59% | 12.42 | 1.27 |
| 07/15 | 1,149 | 1,150 | 1,137 | 1,150 | +1.77% | 6,200 | 123億7940万 | +7.38% | 12.43 | 1.27 |
| 07/14 | 1,109 | 1,130 | 1,095 | 1,130 | +1.8% | 9,600 | 121億6411万 | +6.2% | 12.21 | 1.25 |
| 07/11 | 1,120 | 1,120 | 1,100 | 1,110 | -2.46% | 11,000 | 119億4881万 | +5.11% | 12 | 1.22 |
| 07/10 | 1,191 | 1,191 | 1,124 | 1,138 | -4.37% | 14,400 | 122億5022万 | +8.59% | 12.3 | 1.26 |
| 07/09 | 1,200 | 1,210 | 1,190 | 1,190 | -2.86% | 9,300 | 128億999万 | +14.53% | 12.86 | 1.31 |
| 07/08 | 1,230 | 1,230 | 1,195 | 1,225 | -0.65% | 11,800 | 131億8675万 | +19.28% | 13.24 | 1.35 |
| 07/07 | 1,190 | 1,246 | 1,180 | 1,233 | +6.2% | 9,800 | 132億7287万 | +21.48% | 13.33 | 1.36 |
