株価チャート
2014/08/05~2014/12/30
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 |
12/30 | 2,398 | 2,398 | 2,360 | 2,389 | -0.13% | 52,200 | 656億9750万 | +2.97% | 17.05 | 1.26 |
12/29 | 2,383 | 2,395 | 2,366 | 2,392 | +0.08% | 71,400 | 657億8000万 | +3.42% | 17.07 | 1.26 |
12/26 | 2,392 | 2,397 | 2,378 | 2,390 | -1.61% | 50,500 | 657億2500万 | +3.78% | 17.06 | 1.26 |
12/25 | 2,435 | 2,435 | 2,392 | 2,429 | -0.04% | 100,900 | 667億9750万 | +5.88% | 17.34 | 1.28 |
12/24 | 2,420 | 2,452 | 2,379 | 2,430 | +1.25% | 196,500 | 668億2500万 | +6.3% | 17.34 | 1.28 |
12/22 | 2,320 | 2,400 | 2,311 | 2,400 | +3.81% | 239,600 | 660億 | +5.4% | 17.13 | 1.27 |
12/19 | 2,300 | 2,316 | 2,295 | 2,312 | +2.3% | 71,000 | 635億8000万 | +1.85% | 16.5 | 1.22 |
12/18 | 2,266 | 2,280 | 2,253 | 2,260 | +1.25% | 40,200 | 621億5000万 | -0.26% | 16.13 | 1.19 |
12/17 | 2,201 | 2,267 | 2,201 | 2,232 | +0.22% | 52,100 | 613億8000万 | -1.37% | 15.93 | 1.18 |
12/16 | 2,250 | 2,250 | 2,222 | 2,227 | -1.76% | 45,000 | 612億4250万 | -1.55% | 15.9 | 1.18 |
12/15 | 2,306 | 2,308 | 2,258 | 2,267 | -1.9% | 48,600 | 623億4250万 | +0.35% | 16.18 | 1.2 |
12/12 | 2,282 | 2,328 | 2,281 | 2,311 | +0.74% | 71,100 | 635億5250万 | +2.48% | 16.49 | 1.22 |
12/11 | 2,269 | 2,298 | 2,257 | 2,294 | -0.61% | 42,900 | 630億8500万 | +1.96% | 16.37 | 1.21 |
12/10 | 2,341 | 2,341 | 2,300 | 2,308 | -1.41% | 49,700 | 634億7000万 | +2.71% | 16.47 | 1.22 |
12/09 | 2,336 | 2,360 | 2,329 | 2,341 | -1.06% | 69,500 | 643億7750万 | +4.32% | 16.71 | 1.24 |
12/08 | 2,369 | 2,369 | 2,336 | 2,366 | -0.04% | 64,500 | 650億6500万 | +5.72% | 16.89 | 1.25 |
12/05 | 2,336 | 2,370 | 2,317 | 2,367 | +1.24% | 86,600 | 650億9250万 | +6.24% | 16.89 | 1.25 |
12/04 | 2,356 | 2,371 | 2,332 | 2,338 | -0.76% | 75,200 | 642億9500万 | +5.41% | 16.69 | 1.23 |
12/03 | 2,380 | 2,384 | 2,333 | 2,356 | -0.51% | 116,900 | 647億9000万 | +6.75% | 16.82 | 1.24 |
12/02 | 2,298 | 2,371 | 2,291 | 2,368 | +3.63% | 192,400 | 651億2000万 | +7.93% | 16.9 | 1.25 |
12/01 | 2,265 | 2,298 | 2,262 | 2,285 | +1.51% | 102,500 | 628億3750万 | +4.82% | 16.31 | 1.21 |
11/28 | 2,211 | 2,258 | 2,211 | 2,251 | +0.49% | 88,900 | 619億250万 | +3.73% | 16.07 | 1.19 |
11/27 | 2,232 | 2,255 | 2,221 | 2,240 | -0.27% | 62,300 | 616億 | +3.56% | 15.99 | 1.18 |
11/26 | 2,193 | 2,252 | 2,193 | 2,246 | +1.77% | 168,700 | 617億6500万 | +4.27% | 16.03 | 1.19 |
11/25 | 2,210 | 2,225 | 2,191 | 2,207 | +0.41% | 112,300 | 606億9250万 | +2.75% | 15.75 | 1.17 |
11/21 | 2,150 | 2,199 | 2,134 | 2,198 | +1.67% | 136,400 | 604億4500万 | +2.61% | 15.69 | 1.16 |
11/20 | 2,156 | 2,165 | 2,131 | 2,162 | +0.46% | 108,900 | 594億5500万 | +1.12% | 15.43 | 1.14 |
11/19 | 2,230 | 2,240 | 2,152 | 2,152 | -3.93% | 231,700 | 591億8000万 | +0.8% | 15.36 | 1.14 |
11/18 | 2,211 | 2,250 | 2,209 | 2,240 | +1.4% | 151,000 | 616億 | +5.07% | 15.99 | 1.18 |
11/17 | 2,225 | 2,250 | 2,201 | 2,209 | -0.59% | 150,500 | 607億4750万 | +4.05% | 15.77 | 1.17 |
11/14 | 2,205 | 2,226 | 2,190 | 2,222 | +1.23% | 97,700 | 611億500万 | +4.96% | 15.86 | 1.17 |
11/13 | 2,179 | 2,207 | 2,174 | 2,195 | +0.05% | 79,300 | 603億6250万 | +4.03% | 15.67 | 1.16 |
11/12 | 2,202 | 2,211 | 2,190 | 2,194 | -0.18% | 65,900 | 603億3500万 | +4.18% | 15.66 | 1.16 |
11/11 | 2,177 | 2,207 | 2,169 | 2,198 | +1.24% | 63,200 | 604億4500万 | +4.62% | 15.69 | 1.16 |
11/10 | 2,166 | 2,177 | 2,126 | 2,171 | +0.23% | 116,600 | 597億250万 | +3.63% | 15.5 | 1.15 |
11/07 | 2,176 | 2,192 | 2,160 | 2,166 | -0.78% | 60,200 | 595億6500万 | +3.64% | 15.46 | 1.14 |
11/06 | 2,207 | 2,209 | 2,126 | 2,183 | -1.49% | 98,500 | 600億3250万 | +4.6% | 15.58 | 1.15 |
11/05 | 2,200 | 2,224 | 2,166 | 2,216 | -0.45% | 165,400 | 609億4000万 | +6.33% | 15.82 | 1.17 |
11/04 | 2,215 | 2,260 | 2,201 | 2,226 | +1.92% | 320,600 | 612億1500万 | +6.97% | 15.89 | 1.18 |
10/31 | 2,125 | 2,228 | 2,123 | 2,184 | +2.34% | 326,500 | 600億6000万 | +5.2% | 15.59 | 1.15 |
10/30 | 2,115 | 2,142 | 2,095 | 2,134 | +1.62% | 148,400 | 586億8500万 | +2.94% | 15.23 | 1.13 |
10/29 | 2,074 | 2,118 | 2,072 | 2,100 | +1.89% | 114,900 | 577億5000万 | +1.3% | 14.99 | 1.11 |
10/28 | 2,045 | 2,078 | 2,045 | 2,061 | +0.98% | 93,600 | 566億7750万 | -0.58% | 14.71 | 1.09 |
10/27 | 2,028 | 2,048 | 2,028 | 2,041 | +0.69% | 62,200 | 561億2750万 | -1.59% | 14.57 | 1.08 |
10/24 | 2,075 | 2,075 | 2,004 | 2,027 | -0.59% | 179,300 | 557億4250万 | -2.41% | 14.47 | 1.07 |
10/23 | 2,034 | 2,067 | 2,027 | 2,039 | -0.88% | 78,000 | 560億7250万 | -2.02% | 14.55 | 1.08 |
10/22 | 2,058 | 2,062 | 2,017 | 2,057 | +1.68% | 132,500 | 565億6750万 | -1.39% | 14.68 | 1.09 |
10/21 | 2,100 | 2,102 | 2,022 | 2,023 | -3.11% | 159,500 | 556億3250万 | -3.21% | 14.44 | 1.07 |
10/20 | 2,108 | 2,118 | 2,074 | 2,088 | +0.63% | 153,300 | 574億2000万 | -0.33% | 14.9 | 1.1 |
10/17 | 2,090 | 2,107 | 2,068 | 2,075 | -0.38% | 124,400 | 570億6250万 | -1.05% | 14.81 | 1.1 |
10/16 | 2,100 | 2,107 | 2,070 | 2,083 | -0.81% | 187,200 | 572億8250万 | -0.81% | 14.87 | 1.1 |
10/15 | 2,084 | 2,109 | 2,065 | 2,100 | +1.89% | 212,000 | 577億5000万 | -0.14% | 14.99 | 1.11 |
10/14 | 2,000 | 2,068 | 1,999 | 2,061 | +1.53% | 206,800 | 566億7750万 | -2.14% | 14.71 | 1.09 |
10/10 | 2,020 | 2,035 | 2,010 | 2,030 | -0.73% | 74,600 | 558億2500万 | -3.88% | 14.49 | 1.07 |
10/09 | 2,076 | 2,096 | 2,043 | 2,045 | -0.73% | 81,900 | 562億3750万 | -3.45% | 14.6 | 1.08 |
10/08 | 2,050 | 2,080 | 2,020 | 2,060 | -0.77% | 164,900 | 566億5000万 | -3.01% | 14.7 | 1.09 |
10/07 | 2,077 | 2,110 | 2,066 | 2,076 | -0.05% | 91,200 | 570億9000万 | -2.49% | 14.82 | 1.1 |
10/06 | 2,058 | 2,096 | 2,054 | 2,077 | +1.47% | 143,400 | 571億1750万 | -2.63% | 14.82 | 1.1 |
10/03 | 2,035 | 2,055 | 2,023 | 2,047 | 0% | 139,300 | 562億9250万 | -4.21% | 14.61 | 1.08 |
10/02 | 2,080 | 2,084 | 2,037 | 2,047 | -2.71% | 193,300 | 562億9250万 | -4.57% | 14.61 | 1.08 |
10/01 | 2,104 | 2,114 | 2,090 | 2,104 | -0.14% | 103,700 | 578億6000万 | -2.28% | 15.02 | 1.11 |
09/30 | 2,136 | 2,140 | 2,103 | 2,107 | -1.08% | 111,200 | 579億4250万 | -2.36% | 15.04 | 1.11 |
09/29 | 2,118 | 2,132 | 2,102 | 2,130 | +0.66% | 118,400 | 585億7500万 | -1.53% | 15.2 | 1.12 |
09/26 | 2,101 | 2,119 | 2,098 | 2,116 | +0.33% | 63,700 | 581億9000万 | -2.35% | 15.1 | 1.12 |
09/25 | 2,136 | 2,138 | 2,104 | 2,109 | -0.28% | 126,900 | 579億9750万 | -2.86% | 15.05 | 1.11 |
09/24 | 2,092 | 2,117 | 2,082 | 2,115 | +0.95% | 143,900 | 581億6250万 | -2.71% | 15.1 | 1.12 |
09/22 | 2,110 | 2,119 | 2,055 | 2,095 | -0.71% | 143,200 | 576億1250万 | -3.77% | 14.95 | 1.11 |
09/19 | 2,095 | 2,114 | 2,091 | 2,110 | +0.57% | 160,300 | 580億2500万 | -3.21% | 15.06 | 1.11 |
09/18 | 2,132 | 2,143 | 2,088 | 2,098 | -2.01% | 283,500 | 576億9500万 | -3.81% | 14.97 | 1.11 |
09/17 | 2,148 | 2,166 | 2,137 | 2,141 | -0.97% | 79,400 | 588億7750万 | -1.92% | 15.28 | 1.13 |
09/16 | 2,173 | 2,174 | 2,145 | 2,162 | +0.14% | 90,200 | 594億5500万 | -0.92% | 15.43 | 1.14 |
09/12 | 2,131 | 2,162 | 2,131 | 2,159 | +0.98% | 102,300 | 593億7250万 | -0.96% | 15.41 | 1.14 |
09/11 | 2,150 | 2,151 | 2,132 | 2,138 | +0.33% | 80,200 | 587億9500万 | -1.79% | 15.26 | 1.13 |
09/10 | 2,135 | 2,153 | 2,125 | 2,131 | -0.88% | 179,300 | 586億250万 | -2.07% | 15.21 | 1.13 |
09/09 | 2,172 | 2,180 | 2,145 | 2,150 | -0.83% | 104,300 | 591億2500万 | -1.47% | 15.35 | 1.14 |
09/08 | 2,187 | 2,195 | 2,163 | 2,168 | -0.73% | 68,200 | 596億2000万 | -0.87% | 15.47 | 1.14 |
09/05 | 2,210 | 2,230 | 2,172 | 2,184 | -1.27% | 212,700 | 600億6000万 | -0.36% | 15.59 | 1.15 |
09/04 | 2,180 | 2,222 | 2,166 | 2,212 | +1.75% | 149,600 | 608億3000万 | +0.77% | 15.79 | 1.17 |
09/03 | 2,200 | 2,208 | 2,160 | 2,174 | -0.41% | 155,000 | 597億8500万 | -1.14% | 15.52 | 1.15 |
09/02 | 2,193 | 2,199 | 2,172 | 2,183 | -0.32% | 169,700 | 600億3250万 | -0.95% | 15.58 | 1.15 |
09/01 | 2,200 | 2,210 | 2,171 | 2,190 | +0.27% | 148,500 | 602億2500万 | -0.99% | 15.63 | 1.16 |
08/29 | 2,174 | 2,203 | 2,165 | 2,184 | +0.41% | 149,200 | 600億6000万 | -1.49% | 15.59 | 1.15 |
08/28 | 2,236 | 2,240 | 2,171 | 2,175 | -2.9% | 168,000 | 598億1250万 | -2.16% | 15.52 | 1.15 |
08/27 | 2,260 | 2,270 | 2,225 | 2,240 | -0.31% | 107,200 | 616億 | +0.49% | 15.99 | 1.18 |
08/26 | 2,229 | 2,258 | 2,216 | 2,247 | +0.94% | 218,000 | 617億9250万 | +0.63% | 16.04 | 1.19 |
08/25 | 2,230 | 2,231 | 2,214 | 2,226 | -0.13% | 102,600 | 612億1500万 | -0.54% | 15.89 | 1.18 |
08/22 | 2,224 | 2,248 | 2,220 | 2,229 | +0.04% | 142,100 | 612億9750万 | -0.58% | 15.91 | 1.18 |
08/21 | 2,219 | 2,249 | 2,219 | 2,228 | +0.41% | 252,600 | 612億7000万 | -0.85% | 15.9 | 1.18 |
08/20 | 2,212 | 2,230 | 2,199 | 2,219 | +1.09% | 183,300 | 610億2250万 | -1.42% | 15.84 | 1.17 |
08/19 | 2,190 | 2,207 | 2,182 | 2,195 | +0.27% | 146,200 | 603億6250万 | -2.66% | 15.67 | 1.16 |
08/18 | 2,170 | 2,207 | 2,169 | 2,189 | +1.11% | 121,500 | 601億9750万 | -3.14% | 15.62 | 1.16 |
08/15 | 2,148 | 2,180 | 2,142 | 2,165 | +0.79% | 252,700 | 595億3750万 | -4.42% | 15.45 | 1.14 |
08/14 | 2,141 | 2,165 | 2,139 | 2,148 | +0.85% | 186,000 | 590億7000万 | -5.46% | 15.33 | 1.13 |
08/13 | 2,102 | 2,143 | 2,088 | 2,130 | +0.33% | 200,200 | 585億7500万 | -6.62% | 15.2 | 1.12 |
08/12 | 2,111 | 2,148 | 2,071 | 2,123 | +0.14% | 347,100 | 583億8250万 | -7.45% | 15.15 | 1.12 |
08/11 | 2,139 | 2,142 | 2,100 | 2,120 | +1.48% | 193,100 | 583億 | -8.07% | 15.13 | 1.12 |
08/08 | 2,093 | 2,123 | 2,070 | 2,089 | -1.09% | 422,600 | 574億4750万 | -9.92% | 14.91 | 1.1 |
08/07 | 2,251 | 2,257 | 2,073 | 2,112 | -7.08% | 907,000 | 580億8000万 | -9.51% | 15.07 | 1.12 |
08/06 | 2,276 | 2,300 | 2,256 | 2,273 | -0.09% | 235,700 | 625億750万 | -3.24% | 16.22 | 1.2 |
08/05 | 2,320 | 2,352 | 2,275 | 2,275 | -0.39% | 417,800 | 625億6250万 | -3.4% | 16.24 | 1.2 |