株価チャート
2014/07/11～2014/12/05
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 |
| 12/05 | 1,859 | 1,878 | 1,852 | 1,862 | +0.16% | 699,500 | 3672億8885万 | +12.71% | 14.46 | 1.04 |
| 12/04 | 1,861 | 1,871 | 1,843 | 1,859 | +0.43% | 973,200 | 3666億9709万 | +13.77% | 14.44 | 1.04 |
| 12/03 | 1,822 | 1,870 | 1,822 | 1,851 | +2.32% | 1,188,000 | 3651億1905万 | +14.61% | 14.38 | 1.04 |
| 12/02 | 1,793 | 1,818 | 1,784 | 1,809 | +0.11% | 960,900 | 3568億3434万 | +13.35% | 14.05 | 1.01 |
| 12/01 | 1,767 | 1,812 | 1,767 | 1,807 | +2.15% | 775,000 | 3564億3983万 | +14.58% | 14.04 | 1.01 |
| 11/28 | 1,749 | 1,770 | 1,749 | 1,769 | +1.32% | 1,022,900 | 3489億4413万 | +13.54% | 13.74 | 0.99 |
| 11/27 | 1,737 | 1,768 | 1,736 | 1,746 | +0.81% | 1,172,800 | 3444億727万 | +13.3% | 13.56 | 0.98 |
| 11/26 | 1,718 | 1,739 | 1,716 | 1,732 | +0.76% | 996,000 | 3416億4570万 | +13.72% | 13.45 | 0.97 |
| 11/25 | 1,730 | 1,734 | 1,712 | 1,719 | +0.88% | 935,600 | 3390億8138万 | +14.14% | 13.35 | 0.96 |
| 11/21 | 1,684 | 1,708 | 1,678 | 1,704 | +1.25% | 1,366,200 | 3361億2256万 | +14.44% | 13.24 | 0.95 |
| 11/20 | 1,659 | 1,691 | 1,658 | 1,683 | +3.31% | 1,608,400 | 3319億8020万 | +14.33% | 13.07 | 0.94 |
| 11/19 | 1,621 | 1,644 | 1,621 | 1,629 | +1.05% | 837,800 | 3213億2843万 | +11.73% | 12.65 | 0.91 |
| 11/18 | 1,597 | 1,613 | 1,595 | 1,612 | +2.68% | 804,300 | 3179億7510万 | +11.48% | 12.52 | 0.9 |
| 11/17 | 1,622 | 1,624 | 1,561 | 1,570 | -3.27% | 1,166,700 | 3096億9038万 | +9.41% | 12.19 | 0.88 |
| 11/14 | 1,624 | 1,629 | 1,607 | 1,623 | +1% | 1,844,000 | 3201億4490万 | +13.66% | 12.61 | 0.91 |
| 11/13 | 1,582 | 1,613 | 1,574 | 1,607 | +2.03% | 936,300 | 3169億8882万 | +13.33% | 12.48 | 0.9 |
| 11/12 | 1,577 | 1,603 | 1,572 | 1,575 | +0.51% | 1,098,000 | 3106億7666万 | +11.7% | 12.23 | 0.88 |
| 11/11 | 1,541 | 1,572 | 1,536 | 1,567 | +2.28% | 885,900 | 3090億9862万 | +11.53% | 12.17 | 0.88 |
| 11/10 | 1,532 | 1,538 | 1,523 | 1,532 | -0.58% | 549,500 | 3021億9469万 | +9.59% | 11.9 | 0.86 |
| 11/07 | 1,532 | 1,542 | 1,524 | 1,541 | +1.85% | 929,400 | 3039億6999万 | +10.62% | 11.97 | 0.86 |
| 11/06 | 1,535 | 1,541 | 1,506 | 1,513 | -0.98% | 887,700 | 2984億4685万 | +9.01% | 11.75 | 0.85 |
| 11/05 | 1,520 | 1,536 | 1,513 | 1,528 | +0.13% | 1,423,900 | 3014億567万 | +10.32% | 11.87 | 0.85 |
| 11/04 | 1,534 | 1,543 | 1,458 | 1,526 | +1.67% | 2,471,000 | 3010億1116万 | +10.42% | 11.85 | 0.85 |
| 10/31 | 1,445 | 1,513 | 1,430 | 1,501 | +4.89% | 1,583,400 | 2960億7979万 | +8.85% | 11.66 | 0.84 |
| 10/30 | 1,432 | 1,437 | 1,420 | 1,431 | +0.7% | 775,200 | 2822億7194万 | +3.85% | 11.11 | 0.8 |
| 10/29 | 1,387 | 1,426 | 1,378 | 1,421 | +2.6% | 1,059,300 | 2802億9939万 | +2.97% | 11.04 | 0.8 |
| 10/28 | 1,372 | 1,391 | 1,372 | 1,385 | +1.09% | 832,500 | 2731億9820万 | +0.22% | 10.76 | 0.77 |
| 10/27 | 1,361 | 1,371 | 1,347 | 1,370 | +1.78% | 698,800 | 2702億3938万 | -1.23% | 10.64 | 0.77 |
| 10/24 | 1,340 | 1,353 | 1,334 | 1,346 | +1.66% | 793,200 | 2655億526万 | -3.24% | 10.45 | 0.75 |
| 10/23 | 1,332 | 1,334 | 1,318 | 1,324 | -0.97% | 478,800 | 2611億6565万 | -5.16% | 10.28 | 0.74 |
| 10/22 | 1,311 | 1,339 | 1,311 | 1,337 | +3.4% | 742,800 | 2637億2996万 | -4.64% | 10.38 | 0.75 |
| 10/21 | 1,319 | 1,322 | 1,287 | 1,293 | -2.42% | 758,800 | 2550億5074万 | -8.17% | 10.04 | 0.72 |
| 10/20 | 1,307 | 1,326 | 1,305 | 1,325 | +3.76% | 897,300 | 2613億6290万 | -6.49% | 10.29 | 0.74 |
| 10/17 | 1,287 | 1,297 | 1,276 | 1,277 | +0.31% | 1,239,200 | 2518億9466万 | -10.26% | 9.92 | 0.71 |
| 10/16 | 1,286 | 1,302 | 1,269 | 1,273 | -4.43% | 1,463,800 | 2511億564万 | -11.04% | 9.89 | 0.71 |
| 10/15 | 1,326 | 1,334 | 1,316 | 1,332 | +0.23% | 721,800 | 2627億4369万 | -7.44% | 10.35 | 0.75 |
| 10/14 | 1,324 | 1,344 | 1,319 | 1,329 | -1.7% | 821,600 | 2621億5192万 | -8.03% | 10.32 | 0.74 |
| 10/10 | 1,361 | 1,365 | 1,346 | 1,352 | -2.03% | 1,107,500 | 2666億8879万 | -6.89% | 10.5 | 0.76 |
| 10/09 | 1,391 | 1,398 | 1,378 | 1,380 | -0.65% | 657,000 | 2722億1193万 | -5.35% | 10.72 | 0.77 |
| 10/08 | 1,394 | 1,394 | 1,382 | 1,389 | -1.77% | 613,700 | 2739億8722万 | -5.06% | 10.79 | 0.78 |
| 10/07 | 1,422 | 1,434 | 1,407 | 1,414 | -1.39% | 852,500 | 2789億1860万 | -3.61% | 10.98 | 0.79 |
| 10/06 | 1,431 | 1,444 | 1,417 | 1,434 | +1.92% | 1,066,200 | 2828億6370万 | -2.45% | 11.14 | 0.8 |
| 10/03 | 1,380 | 1,408 | 1,380 | 1,407 | +1.01% | 1,047,900 | 2775億3782万 | -4.42% | 10.93 | 0.79 |
| 10/02 | 1,421 | 1,428 | 1,392 | 1,393 | -2.52% | 1,161,200 | 2747億7624万 | -5.69% | 10.82 | 0.78 |
| 10/01 | 1,434 | 1,445 | 1,429 | 1,429 | -0.28% | 611,300 | 2818億7743万 | -3.58% | 11.1 | 0.8 |
| 09/30 | 1,444 | 1,448 | 1,426 | 1,433 | -1.31% | 857,600 | 2826億6645万 | -3.57% | 11.13 | 0.8 |
| 09/29 | 1,446 | 1,461 | 1,446 | 1,452 | +0.48% | 654,100 | 2864億1429万 | -2.55% | 11.28 | 0.81 |
| 09/26 | 1,459 | 1,466 | 1,440 | 1,445 | -2.43% | 953,200 | 2850億3351万 | -3.28% | 11.22 | 0.81 |
| 09/25 | 1,486 | 1,493 | 1,475 | 1,481 | +0.27% | 838,400 | 2921億3469万 | -1.07% | 11.5 | 0.83 |
| 09/24 | 1,484 | 1,485 | 1,468 | 1,477 | +0.34% | 792,000 | 2913億4567万 | -1.47% | 11.47 | 0.83 |
| 09/22 | 1,492 | 1,497 | 1,470 | 1,472 | -2% | 684,100 | 2903億5939万 | -1.93% | 11.43 | 0.82 |
| 09/19 | 1,499 | 1,506 | 1,490 | 1,502 | +0.94% | 681,200 | 2962億7704万 | -0.13% | 11.67 | 0.84 |
| 09/18 | 1,492 | 1,493 | 1,474 | 1,488 | +1.09% | 664,400 | 2935億1547万 | -1.13% | 11.56 | 0.83 |
| 09/17 | 1,485 | 1,490 | 1,471 | 1,472 | +0.14% | 617,800 | 2903億5939万 | -2.26% | 11.43 | 0.82 |
| 09/16 | 1,480 | 1,488 | 1,467 | 1,470 | -1.34% | 556,300 | 2899億6488万 | -2.52% | 11.42 | 0.82 |
| 09/12 | 1,488 | 1,504 | 1,484 | 1,490 | -0.86% | 2,252,900 | 2939億998万 | -1.32% | 11.57 | 0.83 |
| 09/11 | 1,484 | 1,506 | 1,484 | 1,503 | +1.49% | 872,900 | 2964億7430万 | -0.4% | 11.67 | 0.84 |
| 09/10 | 1,469 | 1,483 | 1,465 | 1,481 | +0.61% | 497,100 | 2921億3469万 | -1.92% | 11.5 | 0.83 |
| 09/09 | 1,488 | 1,494 | 1,471 | 1,472 | -0.41% | 558,300 | 2903億5939万 | -2.65% | 11.43 | 0.82 |
| 09/08 | 1,485 | 1,490 | 1,476 | 1,478 | -0.74% | 354,100 | 2915億4292万 | -2.38% | 11.48 | 0.83 |
| 09/05 | 1,511 | 1,513 | 1,487 | 1,489 | -0.13% | 392,900 | 2937億1273万 | -1.85% | 11.57 | 0.83 |
| 09/04 | 1,494 | 1,504 | 1,490 | 1,491 | -1.13% | 392,900 | 2941億724万 | -1.84% | 11.58 | 0.83 |
| 09/03 | 1,516 | 1,520 | 1,506 | 1,508 | -0.4% | 569,200 | 2974億6057万 | -1.05% | 11.71 | 0.84 |
| 09/02 | 1,499 | 1,526 | 1,493 | 1,514 | +1.95% | 561,300 | 2986億4410万 | -0.85% | 11.76 | 0.85 |
| 09/01 | 1,508 | 1,512 | 1,482 | 1,485 | -0.47% | 388,900 | 2929億2371万 | -2.88% | 11.53 | 0.83 |
| 08/29 | 1,489 | 1,497 | 1,481 | 1,492 | +0.61% | 973,800 | 2943億449万 | -2.67% | 11.59 | 0.83 |
| 08/28 | 1,505 | 1,521 | 1,478 | 1,483 | -2.5% | 1,085,400 | 2925億2920万 | -3.51% | 11.52 | 0.83 |
| 08/27 | 1,518 | 1,530 | 1,508 | 1,521 | +0.2% | 533,600 | 3000億2489万 | -1.23% | 11.81 | 0.85 |
| 08/26 | 1,541 | 1,543 | 1,515 | 1,518 | -1.68% | 542,400 | 2994億3312万 | -1.56% | 11.79 | 0.85 |
| 08/25 | 1,541 | 1,548 | 1,530 | 1,544 | +1.05% | 435,500 | 3045億6175万 | 0% | 11.99 | 0.86 |
| 08/22 | 1,533 | 1,544 | 1,521 | 1,528 | -0.59% | 537,600 | 3014億567万 | -0.97% | 11.87 | 0.85 |
| 08/21 | 1,535 | 1,549 | 1,531 | 1,537 | +0.72% | 548,400 | 3031億8097万 | -0.58% | 11.94 | 0.86 |
| 08/20 | 1,535 | 1,535 | 1,519 | 1,526 | -0.59% | 421,700 | 3010億1116万 | -1.48% | 11.85 | 0.85 |
| 08/19 | 1,537 | 1,540 | 1,523 | 1,535 | +0.72% | 562,400 | 3027億8646万 | -1.1% | 11.92 | 0.86 |
| 08/18 | 1,535 | 1,546 | 1,516 | 1,524 | -1.74% | 740,900 | 3006億1665万 | -1.99% | 11.84 | 0.85 |
| 08/15 | 1,521 | 1,553 | 1,516 | 1,551 | +1.91% | 816,600 | 3059億4254万 | -0.45% | 12.05 | 0.87 |
| 08/14 | 1,512 | 1,531 | 1,506 | 1,522 | +0.4% | 804,900 | 3002億2214万 | -2.44% | 11.82 | 0.85 |
| 08/13 | 1,495 | 1,518 | 1,484 | 1,516 | +0.33% | 823,400 | 2990億3861万 | -3.01% | 11.77 | 0.85 |
| 08/12 | 1,520 | 1,524 | 1,502 | 1,511 | -0.85% | 774,300 | 2980億5234万 | -3.57% | 11.74 | 0.85 |
| 08/11 | 1,509 | 1,532 | 1,499 | 1,524 | +3.46% | 757,700 | 3006億1665万 | -2.93% | 11.84 | 0.85 |
| 08/08 | 1,504 | 1,520 | 1,473 | 1,473 | -3.54% | 1,192,500 | 2905億5665万 | -6.36% | 11.44 | 0.82 |
| 08/07 | 1,523 | 1,530 | 1,512 | 1,527 | +0.26% | 621,500 | 3012億842万 | -3.23% | 11.86 | 0.85 |
| 08/06 | 1,527 | 1,538 | 1,518 | 1,523 | -0.33% | 716,500 | 3004億1940万 | -3.73% | 11.83 | 0.85 |
| 08/05 | 1,559 | 1,561 | 1,524 | 1,528 | -1.86% | 846,200 | 3014億567万 | -3.66% | 11.87 | 0.85 |
| 08/04 | 1,551 | 1,576 | 1,540 | 1,557 | +0.52% | 1,046,300 | 3071億2607万 | -2.01% | 12.09 | 0.87 |
| 08/01 | 1,553 | 1,580 | 1,536 | 1,549 | -2.76% | 1,380,300 | 3055億4803万 | -2.58% | 12.03 | 0.87 |
| 07/31 | 1,603 | 1,613 | 1,589 | 1,593 | +0.63% | 831,400 | 3142億2725万 | 0% | 12.37 | 0.89 |
| 07/30 | 1,579 | 1,599 | 1,574 | 1,583 | 0% | 601,800 | 3122億5470万 | -0.63% | 12.3 | 0.89 |
| 07/29 | 1,589 | 1,589 | 1,574 | 1,583 | -0.38% | 738,800 | 3122億5470万 | -0.75% | 12.3 | 0.89 |
| 07/28 | 1,592 | 1,608 | 1,584 | 1,589 | 0% | 887,100 | 3134億3823万 | -0.44% | 12.34 | 0.89 |
| 07/25 | 1,573 | 1,592 | 1,558 | 1,589 | +1.99% | 788,500 | 3134億3823万 | -0.69% | 12.34 | 0.89 |
| 07/24 | 1,578 | 1,579 | 1,551 | 1,558 | -0.38% | 612,000 | 3073億2332万 | -2.87% | 12.1 | 0.87 |
| 07/23 | 1,555 | 1,568 | 1,555 | 1,564 | +0.58% | 423,300 | 3085億685万 | -2.86% | 12.15 | 0.88 |
| 07/22 | 1,548 | 1,562 | 1,533 | 1,555 | +0.91% | 838,700 | 3067億3156万 | -3.66% | 12.08 | 0.87 |
| 07/18 | 1,558 | 1,563 | 1,532 | 1,541 | -3.81% | 1,359,000 | 3039億6999万 | -4.76% | 11.97 | 0.86 |
| 07/17 | 1,607 | 1,614 | 1,595 | 1,602 | +0.31% | 478,500 | 3160億255万 | -1.35% | 12.44 | 0.9 |
| 07/16 | 1,614 | 1,617 | 1,596 | 1,597 | -1.05% | 427,400 | 3150億1627万 | -1.84% | 12.4 | 0.89 |
| 07/15 | 1,614 | 1,619 | 1,607 | 1,614 | +1.06% | 421,100 | 3183億6961万 | -0.98% | 12.54 | 0.9 |
| 07/14 | 1,602 | 1,619 | 1,587 | 1,597 | -0.25% | 727,800 | 3150億1627万 | -2.08% | 12.4 | 0.89 |
| 07/11 | 1,589 | 1,609 | 1,584 | 1,601 | +0.19% | 893,000 | 3158億529万 | -1.9% | 12.44 | 0.9 |
