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 | 2,359 | 2,437 | 2,351 | 2,408 | +4.06% | 7,800 | 483億5379万 | -2.23% | 40.69 | 0.61 |
12/17 | 2,307 | 2,359 | 2,307 | 2,314 | 0% | 9,300 | 464億6623万 | -6.43% | 39.1 | 0.59 |
12/16 | 2,310 | 2,348 | 2,310 | 2,314 | -0.22% | 10,700 | 464億6623万 | -6.81% | 39.1 | 0.59 |
12/15 | 2,310 | 2,359 | 2,309 | 2,319 | -0.04% | 4,900 | 465億6663万 | -6.94% | 39.19 | 0.59 |
12/12 | 2,336 | 2,356 | 2,320 | 2,320 | -1.69% | 23,900 | 465億8671万 | -7.31% | 39.2 | 0.59 |
12/11 | 2,380 | 2,390 | 2,353 | 2,360 | -1.05% | 13,700 | 473億8993万 | -6.13% | 39.88 | 0.6 |
12/10 | 2,447 | 2,447 | 2,381 | 2,385 | -2.93% | 13,600 | 478億9194万 | -5.62% | 40.3 | 0.6 |
12/09 | 2,487 | 2,487 | 2,450 | 2,457 | -0.24% | 4,000 | 493億3773万 | -3.19% | 41.52 | 0.62 |
12/08 | 2,494 | 2,494 | 2,456 | 2,463 | -0.28% | 4,600 | 494億5822万 | -3.41% | 41.62 | 0.62 |
12/05 | 2,460 | 2,480 | 2,452 | 2,470 | +0.41% | 2,000 | 495億9878万 | -3.29% | 41.74 | 0.63 |
12/04 | 2,474 | 2,478 | 2,456 | 2,460 | -0.57% | 9,000 | 493億9798万 | -3.83% | 41.57 | 0.62 |
12/03 | 2,476 | 2,497 | 2,473 | 2,474 | -0.8% | 4,700 | 496億7910万 | -3.32% | 41.8 | 0.63 |
12/02 | 2,499 | 2,499 | 2,467 | 2,494 | +1.14% | 6,200 | 500億8071万 | -2.62% | 42.14 | 0.63 |
12/01 | 2,490 | 2,508 | 2,466 | 2,466 | -0.56% | 6,500 | 495億1846万 | -3.71% | 41.67 | 0.62 |
11/28 | 2,489 | 2,509 | 2,471 | 2,480 | -0.36% | 18,300 | 497億9959万 | -3.28% | 41.91 | 0.63 |
11/27 | 2,468 | 2,520 | 2,468 | 2,489 | +1.22% | 12,500 | 499億8031万 | -3% | 42.06 | 0.63 |
11/26 | 2,458 | 2,500 | 2,458 | 2,459 | -1.13% | 8,000 | 493億7790万 | -4.21% | 41.55 | 0.62 |
11/25 | 2,510 | 2,519 | 2,486 | 2,487 | -1.03% | 8,200 | 499億4015万 | -3.12% | 42.02 | 0.63 |
11/21 | 2,518 | 2,547 | 2,511 | 2,513 | -1.41% | 3,400 | 504億6224万 | -2.03% | 42.46 | 0.64 |
11/20 | 2,521 | 2,557 | 2,518 | 2,549 | +1.8% | 3,400 | 511億8514万 | -0.55% | 43.07 | 0.65 |
11/19 | 2,542 | 2,555 | 2,504 | 2,504 | -2.03% | 5,300 | 502億8152万 | -2.23% | 42.31 | 0.63 |
11/18 | 2,552 | 2,579 | 2,551 | 2,556 | -0.43% | 4,100 | 513億2570万 | -0.08% | 43.19 | 0.65 |
11/17 | 2,610 | 2,644 | 2,567 | 2,567 | -1.04% | 6,800 | 515億4659万 | +0.55% | 43.38 | 0.65 |
11/14 | 2,659 | 2,660 | 2,569 | 2,594 | -2.7% | 12,300 | 520億8876万 | +1.73% | 43.83 | 0.66 |
11/13 | 2,642 | 2,688 | 2,642 | 2,666 | -0.34% | 3,100 | 535億3455万 | +4.63% | 45.05 | 0.68 |
11/12 | 2,612 | 2,691 | 2,584 | 2,675 | +4.41% | 13,400 | 537億1528万 | +5.11% | 45.2 | 0.68 |
11/11 | 2,540 | 2,567 | 2,525 | 2,562 | +1.47% | 4,700 | 514億4618万 | +0.67% | 43.29 | 0.65 |
11/10 | 2,575 | 2,575 | 2,506 | 2,525 | -2.7% | 5,600 | 507億321万 | -0.82% | 42.67 | 0.64 |
11/07 | 2,611 | 2,630 | 2,587 | 2,595 | -0.61% | 7,300 | 521億884万 | +1.92% | 43.85 | 0.66 |
11/06 | 2,680 | 2,707 | 2,604 | 2,611 | -2.79% | 7,300 | 524億3013万 | +2.47% | 44.12 | 0.66 |
11/05 | 2,637 | 2,740 | 2,593 | 2,686 | +1.28% | 17,900 | 539億3616万 | +5.33% | 45.39 | 0.68 |
11/04 | 2,745 | 2,749 | 2,634 | 2,652 | -3.39% | 20,400 | 532億5343万 | +4.08% | 44.81 | 0.67 |
10/31 | 2,605 | 2,763 | 2,550 | 2,745 | +6.77% | 28,800 | 551億2091万 | +7.77% | 46.38 | 0.7 |
10/30 | 2,554 | 2,595 | 2,551 | 2,571 | -0.12% | 14,800 | 516億2691万 | +1.14% | 43.44 | 0.65 |
10/29 | 2,524 | 2,575 | 2,520 | 2,574 | +3.42% | 12,800 | 516億8715万 | +1.22% | 43.49 | 0.65 |
10/28 | 2,516 | 2,516 | 2,489 | 2,489 | -1.07% | 2,500 | 499億8031万 | -2.12% | 42.06 | 0.63 |
10/27 | 2,540 | 2,546 | 2,477 | 2,516 | +0.48% | 3,400 | 505億2248万 | -1.29% | 42.51 | 0.64 |
10/24 | 2,536 | 2,536 | 2,492 | 2,504 | -1.07% | 8,500 | 502億8152万 | -1.88% | 42.31 | 0.63 |
10/23 | 2,500 | 2,542 | 2,470 | 2,531 | -0.32% | 9,500 | 508億2369万 | -0.9% | 42.77 | 0.64 |
10/22 | 2,528 | 2,544 | 2,454 | 2,539 | +1.68% | 7,200 | 509億8433万 | -0.67% | 42.9 | 0.64 |
10/21 | 2,490 | 2,531 | 2,448 | 2,497 | +1.01% | 12,100 | 501億4095万 | -2.42% | 42.19 | 0.63 |
10/20 | 2,440 | 2,489 | 2,440 | 2,472 | +1.31% | 3,100 | 496億3894万 | -3.55% | 41.77 | 0.63 |
10/17 | 2,488 | 2,488 | 2,378 | 2,440 | -0.49% | 14,700 | 489億9637万 | -5.02% | 41.23 | 0.62 |
10/16 | 2,430 | 2,490 | 2,403 | 2,452 | -1.68% | 11,600 | 492億3733万 | -4.78% | 41.43 | 0.62 |
10/15 | 2,433 | 2,494 | 2,433 | 2,494 | +2.51% | 8,100 | 500億8071万 | -3.37% | 42.14 | 0.63 |
10/14 | 2,417 | 2,473 | 2,382 | 2,433 | +0.21% | 12,600 | 488億5580万 | -5.88% | 41.11 | 0.62 |
10/10 | 2,441 | 2,479 | 2,420 | 2,428 | -2.53% | 9,400 | 487億5540万 | -6.25% | 41.03 | 0.61 |
10/09 | 2,580 | 2,580 | 2,491 | 2,491 | -2.47% | 7,200 | 500億2047万 | -4.16% | 42.09 | 0.63 |
10/08 | 2,570 | 2,577 | 2,544 | 2,554 | -1.35% | 5,900 | 512億8554万 | -1.84% | 43.16 | 0.65 |
10/07 | 2,683 | 2,689 | 2,582 | 2,589 | -3.5% | 10,900 | 519億8836万 | -0.46% | 43.75 | 0.66 |
10/06 | 2,667 | 2,698 | 2,635 | 2,683 | +4.36% | 5,300 | 538億7592万 | +3.27% | 45.34 | 0.68 |
10/03 | 2,541 | 2,603 | 2,541 | 2,571 | +1.22% | 8,400 | 516億2691万 | -0.85% | 43.44 | 0.65 |
10/02 | 2,626 | 2,626 | 2,540 | 2,540 | -3.27% | 7,900 | 510億441万 | -2.04% | 42.92 | 0.64 |
10/01 | 2,672 | 2,697 | 2,626 | 2,626 | -1.72% | 3,500 | 527億3134万 | +1.27% | 44.37 | 0.67 |
09/30 | 2,700 | 2,747 | 2,622 | 2,672 | +1.52% | 15,000 | 536億5504万 | +3.13% | 45.15 | 0.68 |
09/29 | 2,643 | 2,643 | 2,628 | 2,632 | +0.42% | 6,100 | 528億5182万 | +1.7% | 44.47 | 0.67 |
09/26 | 2,640 | 2,640 | 2,591 | 2,621 | -0.76% | 3,500 | 526億3093万 | +1.28% | 44.29 | 0.66 |
09/25 | 2,620 | 2,641 | 2,561 | 2,641 | +1.97% | 13,300 | 530億3254万 | +2.05% | 44.63 | 0.67 |
09/24 | 2,576 | 2,608 | 2,565 | 2,590 | +0.54% | 2,000 | 520億844万 | +0.12% | 43.76 | 0.66 |
09/22 | 2,615 | 2,638 | 2,561 | 2,576 | -2.46% | 4,700 | 517億2731万 | -0.46% | 43.53 | 0.65 |
09/19 | 2,585 | 2,648 | 2,540 | 2,641 | +2.13% | 9,300 | 530億3254万 | +1.97% | 44.63 | 0.67 |
09/18 | 2,531 | 2,590 | 2,525 | 2,586 | +1.49% | 9,000 | 519億2812万 | -0.12% | 43.7 | 0.65 |
09/17 | 2,592 | 2,592 | 2,545 | 2,548 | -1.7% | 2,200 | 511億6506万 | -1.58% | 43.06 | 0.65 |
09/16 | 2,600 | 2,630 | 2,543 | 2,592 | -0.42% | 3,200 | 520億4860万 | +0.12% | 43.8 | 0.66 |
09/12 | 2,639 | 2,644 | 2,575 | 2,603 | -0.34% | 24,600 | 522億6948万 | +0.74% | 43.98 | 0.66 |
09/11 | 2,613 | 2,620 | 2,574 | 2,612 | -0.04% | 2,700 | 524億5021万 | +1.28% | 44.14 | 0.66 |
09/10 | 2,554 | 2,615 | 2,550 | 2,613 | +1.44% | 6,100 | 524億7029万 | +1.55% | 44.15 | 0.66 |
09/09 | 2,612 | 2,612 | 2,576 | 2,576 | -1.53% | 900 | 517億2731万 | +0.43% | 43.53 | 0.65 |
09/08 | 2,644 | 2,646 | 2,578 | 2,616 | +0.62% | 4,700 | 525億3053万 | +2.11% | 44.2 | 0.66 |
09/05 | 2,563 | 2,614 | 2,563 | 2,600 | +1.52% | 1,400 | 522億924万 | +1.64% | 43.93 | 0.66 |
09/04 | 2,621 | 2,621 | 2,557 | 2,561 | -3.03% | 1,500 | 514億2610万 | +0.2% | 43.27 | 0.65 |
09/03 | 2,605 | 2,647 | 2,556 | 2,641 | +2.88% | 4,600 | 530億3254万 | +3.2% | 44.63 | 0.67 |
09/02 | 2,511 | 2,572 | 2,510 | 2,567 | +1.95% | 3,400 | 515億4659万 | +0.31% | 43.38 | 0.65 |
09/01 | 2,508 | 2,520 | 2,508 | 2,518 | -0.43% | 1,200 | 505億6264万 | -1.64% | 42.55 | 0.64 |
08/29 | 2,549 | 2,549 | 2,513 | 2,529 | -0.82% | 2,500 | 507億8353万 | -1.33% | 42.73 | 0.64 |
08/28 | 2,561 | 2,569 | 2,511 | 2,550 | -0.55% | 4,300 | 512億522万 | -0.55% | 43.09 | 0.65 |
08/27 | 2,555 | 2,597 | 2,555 | 2,564 | +0.47% | 1,800 | 514億8635万 | 0% | 43.33 | 0.65 |
08/26 | 2,550 | 2,585 | 2,550 | 2,552 | -1.2% | 1,000 | 512億4538万 | -0.47% | 43.12 | 0.65 |
08/25 | 2,590 | 2,597 | 2,546 | 2,583 | -0.58% | 3,300 | 518億6787万 | +0.82% | 43.65 | 0.65 |
08/22 | 2,620 | 2,620 | 2,569 | 2,598 | -0.95% | 3,400 | 521億6908万 | +1.48% | 43.9 | 0.66 |
08/21 | 2,600 | 2,625 | 2,600 | 2,623 | +0.19% | 5,300 | 526億7109万 | +2.54% | 44.32 | 0.66 |
08/20 | 2,578 | 2,621 | 2,578 | 2,618 | -0.27% | 1,900 | 525億7069万 | +2.51% | 44.24 | 0.66 |
08/19 | 2,623 | 2,627 | 2,584 | 2,625 | +0.57% | 2,300 | 527億1126万 | +2.86% | 44.36 | 0.66 |
08/18 | 2,615 | 2,628 | 2,578 | 2,610 | -0.19% | 1,600 | 524億1005万 | +2.39% | 44.1 | 0.66 |
08/15 | 2,645 | 2,645 | 2,613 | 2,615 | -0.42% | 2,900 | 525億1045万 | +2.59% | 44.19 | 0.66 |
08/14 | 2,587 | 2,640 | 2,587 | 2,626 | +1.47% | 7,100 | 527億3134万 | +3.06% | 44.37 | 0.67 |
08/13 | 2,531 | 2,599 | 2,531 | 2,588 | +1.73% | 10,200 | 519億6828万 | +1.61% | 43.73 | 0.66 |
08/12 | 2,477 | 2,548 | 2,476 | 2,544 | +2.7% | 2,500 | 510億8474万 | -0.16% | 42.99 | 0.64 |
08/11 | 2,431 | 2,481 | 2,411 | 2,477 | -0.16% | 4,300 | 497億3934万 | -2.86% | 41.86 | 0.63 |
08/08 | 2,440 | 2,498 | 2,440 | 2,481 | +1.64% | 6,900 | 498億1967万 | -2.78% | 41.92 | 0.63 |
08/07 | 2,420 | 2,526 | 2,417 | 2,441 | +0.99% | 6,300 | 490億1645万 | -4.46% | 41.25 | 0.62 |
08/06 | 2,551 | 2,551 | 2,416 | 2,417 | -3.4% | 5,800 | 485億3452万 | -5.51% | 40.84 | 0.61 |
08/05 | 2,499 | 2,562 | 2,499 | 2,502 | -0.48% | 4,300 | 502億4136万 | -2.3% | 42.28 | 0.63 |
08/04 | 2,540 | 2,549 | 2,500 | 2,514 | -1.37% | 2,500 | 504億8232万 | -1.8% | 42.48 | 0.64 |
08/01 | 2,600 | 2,617 | 2,548 | 2,549 | -3.52% | 4,200 | 511億8514万 | -0.43% | 43.07 | 0.65 |
07/31 | 2,648 | 2,650 | 2,606 | 2,642 | +0.08% | 3,300 | 530億5262万 | +3.28% | 44.64 | 0.67 |
07/30 | 2,603 | 2,641 | 2,603 | 2,640 | +1.5% | 5,000 | 530億1246万 | +3.45% | 44.61 | 0.67 |
07/29 | 2,578 | 2,620 | 2,578 | 2,601 | +0.89% | 6,400 | 522億2932万 | +2.16% | 43.95 | 0.66 |
07/28 | 2,580 | 2,584 | 2,578 | 2,578 | +0.23% | 1,600 | 517億6747万 | +1.5% | 43.56 | 0.65 |
07/25 | 2,585 | 2,585 | 2,537 | 2,572 | +1.18% | 2,500 | 516億4699万 | +1.42% | 43.46 | 0.65 |