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 | 1,694 | 1,730 | 1,692 | 1,713 | -5.88% | 47,500 | 87億4315万 | -3.49% | 58.62 | 0.99 |
| 12/29 | 1,712 | 2,049 | 1,692 | 1,820 | +6.31% | 233,000 | 92億8928万 | +2.3% | 62.28 | 1.06 |
| 12/26 | 1,717 | 1,739 | 1,708 | 1,712 | -0.41% | 10,100 | 87億3805万 | -3.71% | 58.58 | 0.99 |
| 12/25 | 1,706 | 1,719 | 1,698 | 1,719 | +1.12% | 18,000 | 87億7378万 | -3.48% | 58.82 | 1 |
| 12/24 | 1,715 | 1,716 | 1,686 | 1,700 | +0.12% | 23,900 | 86億7680万 | -4.76% | 58.17 | 0.99 |
| 12/22 | 1,703 | 1,710 | 1,690 | 1,698 | -0.41% | 28,600 | 86億6659万 | -4.98% | 58.1 | 0.99 |
| 12/19 | 1,728 | 1,732 | 1,705 | 1,705 | -0.81% | 9,200 | 87億232万 | -4.8% | 58.34 | 0.99 |
| 12/18 | 1,720 | 1,728 | 1,702 | 1,719 | 0% | 18,900 | 87億7378万 | -4.18% | 58.82 | 1 |
| 12/17 | 1,700 | 1,725 | 1,695 | 1,719 | +1% | 16,300 | 87億7378万 | -4.34% | 58.82 | 1 |
| 12/16 | 1,710 | 1,740 | 1,697 | 1,702 | +0.06% | 17,000 | 86億8701万 | -5.5% | 58.24 | 0.99 |
| 12/15 | 1,707 | 1,715 | 1,698 | 1,701 | -1.22% | 10,400 | 86億8190万 | -5.81% | 58.21 | 0.99 |
| 12/12 | 1,721 | 1,747 | 1,720 | 1,722 | +0.06% | 11,200 | 87億8909万 | -4.91% | 58.93 | 1 |
| 12/11 | 1,750 | 1,750 | 1,715 | 1,721 | -2.82% | 18,900 | 87億8398万 | -5.18% | 58.89 | 1 |
| 12/10 | 1,753 | 1,780 | 1,750 | 1,771 | -0.9% | 15,800 | 90億3918万 | -2.69% | 60.6 | 1.03 |
| 12/09 | 1,811 | 1,811 | 1,768 | 1,787 | -1.33% | 19,700 | 91億2085万 | -1.87% | 61.15 | 1.04 |
| 12/08 | 1,825 | 1,845 | 1,805 | 1,811 | -1.36% | 11,500 | 92億4334万 | -0.55% | 61.97 | 1.05 |
| 12/05 | 1,823 | 1,849 | 1,822 | 1,836 | -0.7% | 12,900 | 93億7094万 | +0.82% | 62.83 | 1.07 |
| 12/04 | 1,870 | 1,880 | 1,823 | 1,849 | -1.49% | 20,700 | 94億3730万 | +1.48% | 63.27 | 1.07 |
| 12/03 | 1,890 | 1,890 | 1,860 | 1,877 | +0.37% | 19,400 | 95億8021万 | +2.85% | 64.23 | 1.09 |
| 12/02 | 1,878 | 1,900 | 1,869 | 1,870 | -0.43% | 10,900 | 95億4448万 | +2.41% | 63.99 | 1.08 |
| 12/01 | 1,936 | 1,936 | 1,868 | 1,878 | +1.19% | 50,500 | 95億8531万 | +2.51% | 64.26 | 1.09 |
| 11/28 | 1,838 | 1,870 | 1,830 | 1,856 | +1.48% | 34,700 | 94億7302万 | +1.64% | 63.51 | 1.08 |
| 11/27 | 1,840 | 1,869 | 1,821 | 1,829 | -0.65% | 23,500 | 93億3522万 | +0.49% | 62.59 | 1.06 |
| 11/26 | 1,811 | 1,850 | 1,811 | 1,841 | +0.77% | 26,400 | 93億9646万 | +1.27% | 63 | 1.07 |
| 11/25 | 1,816 | 1,938 | 1,800 | 1,827 | +1.61% | 64,400 | 93億2501万 | +0.33% | 62.52 | 1.06 |
| 11/21 | 1,790 | 1,800 | 1,782 | 1,798 | -0.61% | 10,900 | 91億7699万 | -2.07% | 61.53 | 1.04 |
| 11/20 | 1,781 | 1,813 | 1,780 | 1,809 | +1.12% | 14,800 | 92億3314万 | -3.26% | 61.9 | 1.05 |
| 11/19 | 1,828 | 1,828 | 1,777 | 1,789 | -0.89% | 16,800 | 91億3106万 | -5.04% | 61.22 | 1.04 |
| 11/18 | 1,768 | 1,840 | 1,768 | 1,805 | +2.44% | 45,100 | 92億1272万 | -5% | 61.77 | 1.05 |
| 11/17 | 1,785 | 1,788 | 1,754 | 1,762 | -1.67% | 18,100 | 89億9325万 | -7.26% | 60.29 | 1.02 |
| 11/14 | 1,767 | 1,798 | 1,750 | 1,792 | +0.5% | 29,200 | 91億4637万 | -5.63% | 61.32 | 1.04 |
| 11/13 | 1,801 | 1,802 | 1,768 | 1,783 | -1.05% | 29,300 | 91億43万 | -5.86% | 61.01 | 1.03 |
| 11/12 | 1,816 | 1,820 | 1,801 | 1,802 | -0.77% | 24,900 | 91億9741万 | -4.5% | 61.66 | 1.05 |
| 11/11 | 1,822 | 1,844 | 1,810 | 1,816 | -0.33% | 19,900 | 92億6886万 | -3.35% | 62.14 | 1.05 |
| 11/10 | 1,826 | 1,835 | 1,811 | 1,822 | +0.11% | 19,700 | 92億9949万 | -2.88% | 62.35 | 1.06 |
| 11/07 | 1,824 | 1,870 | 1,801 | 1,820 | 0% | 42,100 | 92億8928万 | -2.47% | 62.28 | 1.06 |
| 11/06 | 1,821 | 1,890 | 1,815 | 1,820 | -1.62% | 49,600 | 92億8928万 | -2.05% | 62.28 | 1.06 |
| 11/05 | 1,791 | 1,868 | 1,791 | 1,850 | +3.29% | 64,400 | 94億4240万 | +0.11% | 63.31 | 1.07 |
| 11/04 | 1,767 | 1,800 | 1,720 | 1,791 | -0.5% | 74,300 | 91億4126万 | -2.4% | 61.29 | 1.04 |
| 10/31 | 1,820 | 1,830 | 1,767 | 1,800 | -0.44% | 70,300 | 91億8720万 | -1.32% | 61.59 | 1.04 |
| 10/30 | 1,848 | 1,889 | 1,801 | 1,808 | -2.8% | 72,800 | 92億2803万 | -0.28% | 61.87 | 1.05 |
| 10/29 | 1,868 | 1,907 | 1,831 | 1,860 | -2.52% | 111,700 | 94億9344万 | +3.28% | 63.65 | 1.08 |
| 10/28 | 2,023 | 2,100 | 1,900 | 1,908 | -0.83% | 273,900 | 97億3843万 | +6.83% | 65.29 | 1.11 |
| 10/27 | 1,850 | 2,280 | 1,816 | 1,924 | -4.75% | 636,500 | 98億2010万 | +8.7% | 65.84 | 1.12 |
| 10/24 | 1,692 | 2,124 | 1,683 | 2,020 | +16.76% | 831,500 | 103億1008万 | +15.3% | 69.12 | 1.17 |
| 10/23 | 1,732 | 1,828 | 1,715 | 1,730 | +1.53% | 199,000 | 88億2992万 | -0.06% | 59.2 | 1 |
| 10/22 | 1,725 | 1,742 | 1,681 | 1,704 | -4.16% | 129,300 | 86億9722万 | -0.99% | 58.31 | 0.99 |
| 10/21 | 1,801 | 1,839 | 1,709 | 1,778 | -7.35% | 229,600 | 90億7491万 | +3.86% | 60.84 | 1.03 |
| 10/20 | 1,990 | 2,070 | 1,840 | 1,919 | -12.37% | 299,300 | 97億9458万 | +12.88% | 65.67 | 1.11 |
| 10/17 | 2,453 | 2,504 | 2,154 | 2,190 | -17.45% | 565,000 | 111億7776万 | +30.2% | 74.94 | 1.27 |
| 10/16 | 2,500 | 2,653 | 2,500 | 2,653 | +23.22% | 313,500 | 135億4091万 | +60.5% | 90.78 | 1.54 |
| 10/15 | 2,347 | 2,347 | 1,860 | 2,153 | -2% | 597,200 | 109億8891万 | +34.23% | 73.67 | 1.25 |
| 10/14 | 2,087 | 2,197 | 1,970 | 2,197 | +22.26% | 544,000 | 112億1349万 | +39.58% | 75.18 | 1.27 |
| 10/10 | 1,739 | 1,822 | 1,700 | 1,797 | +3.39% | 201,200 | 91億7189万 | +16.46% | 61.49 | 1.04 |
| 10/09 | 1,664 | 1,747 | 1,625 | 1,738 | +5.02% | 95,600 | 88億7075万 | +13.67% | 59.47 | 1.01 |
| 10/08 | 1,611 | 1,690 | 1,590 | 1,655 | +1.78% | 62,100 | 84億4712万 | +9.1% | 56.63 | 0.96 |
| 10/07 | 1,601 | 1,724 | 1,601 | 1,626 | +2.39% | 120,000 | 82億9910万 | +7.68% | 55.64 | 0.94 |
| 10/06 | 1,675 | 1,696 | 1,560 | 1,588 | -9.21% | 113,100 | 81億515万 | +5.66% | 54.34 | 0.92 |
| 10/03 | 1,590 | 1,760 | 1,575 | 1,749 | +11.4% | 222,900 | 89億2690万 | +16.83% | 59.85 | 1.01 |
| 10/02 | 1,560 | 1,649 | 1,545 | 1,570 | -2.61% | 74,700 | 80億1328万 | +5.8% | 53.72 | 0.91 |
| 10/01 | 1,598 | 1,672 | 1,581 | 1,612 | +2.81% | 69,000 | 82億2765万 | +9.07% | 55.16 | 0.94 |
| 09/30 | 1,548 | 1,590 | 1,540 | 1,568 | +2.35% | 39,000 | 80億307万 | +6.59% | 53.69 | 0.91 |
| 09/29 | 1,681 | 1,688 | 1,530 | 1,532 | +0.72% | 141,600 | 78億1933万 | +4.43% | 52.46 | 0.89 |
| 09/26 | 1,501 | 1,521 | 1,501 | 1,521 | +0.46% | 9,900 | 77億6318万 | +3.82% | 52.08 | 0.88 |
| 09/25 | 1,501 | 1,518 | 1,501 | 1,514 | -0.33% | 15,800 | 77億2746万 | +3.42% | 51.84 | 0.88 |
| 09/24 | 1,491 | 1,520 | 1,490 | 1,519 | +1.61% | 16,000 | 77億5298万 | +3.76% | 52.02 | 0.88 |
| 09/22 | 1,489 | 1,505 | 1,480 | 1,495 | +0.47% | 21,100 | 76億3048万 | +2.12% | 51.19 | 0.87 |
| 09/19 | 1,476 | 1,498 | 1,476 | 1,488 | +0.81% | 13,400 | 75億9475万 | +1.64% | 50.95 | 0.86 |
| 09/18 | 1,500 | 1,511 | 1,470 | 1,476 | -1.6% | 23,600 | 75億3350万 | +0.82% | 50.54 | 0.86 |
| 09/17 | 1,488 | 1,505 | 1,487 | 1,500 | +0.81% | 10,600 | 76億5600万 | +2.18% | 51.37 | 0.87 |
| 09/16 | 1,476 | 1,492 | 1,476 | 1,488 | +0.81% | 9,200 | 75億9475万 | +0.34% | 50.95 | 0.86 |
| 09/12 | 1,480 | 1,481 | 1,462 | 1,476 | +0.41% | 10,800 | 75億3350万 | -1.93% | 50.54 | 0.86 |
| 09/11 | 1,480 | 1,493 | 1,466 | 1,470 | -0.74% | 14,700 | 75億288万 | -3.86% | 50.34 | 0.85 |
| 09/10 | 1,458 | 1,512 | 1,458 | 1,481 | +1.58% | 33,200 | 75億5902万 | -5% | 50.71 | 0.86 |
| 09/09 | 1,424 | 1,475 | 1,424 | 1,458 | +2.03% | 27,200 | 74億4163万 | -8.13% | 49.93 | 0.85 |
| 09/08 | 1,400 | 1,429 | 1,392 | 1,429 | +2.07% | 10,200 | 72億9362万 | -11.52% | 48.93 | 0.83 |
| 09/05 | 1,427 | 1,432 | 1,388 | 1,400 | -1.89% | 56,400 | 71億4560万 | -14.89% | 47.94 | 0.81 |
| 09/04 | 1,443 | 1,449 | 1,417 | 1,427 | -1.11% | 38,600 | 72億8341万 | -14.81% | 48.87 | 0.83 |
| 09/03 | 1,448 | 1,460 | 1,436 | 1,443 | -0.35% | 24,300 | 73億6507万 | -15.37% | 49.41 | 0.84 |
| 09/02 | 1,464 | 1,465 | 1,440 | 1,448 | -1.16% | 39,600 | 73億9059万 | -16.54% | 49.58 | 0.84 |
| 09/01 | 1,478 | 1,490 | 1,459 | 1,465 | +0.96% | 38,700 | 74億7736万 | -16.95% | 50.17 | 0.85 |
| 08/29 | 1,440 | 1,470 | 1,438 | 1,451 | +0.76% | 26,600 | 74億590万 | -19.07% | 49.69 | 0.84 |
| 08/28 | 1,420 | 1,470 | 1,417 | 1,440 | +1.48% | 35,400 | 73億4976万 | -20.97% | 49.31 | 0.84 |
| 08/27 | 1,440 | 1,445 | 1,416 | 1,419 | -0.07% | 31,200 | 72億4258万 | -23.38% | 48.59 | 0.82 |
| 08/26 | 1,453 | 1,453 | 1,392 | 1,420 | -2.34% | 73,900 | 72億4768万 | -24.59% | 48.63 | 0.82 |
| 08/25 | 1,465 | 1,483 | 1,442 | 1,454 | -0.75% | 37,200 | 74億2122万 | -24.07% | 49.79 | 0.84 |
| 08/22 | 1,479 | 1,498 | 1,460 | 1,465 | -1.08% | 42,700 | 74億7736万 | -24.64% | 50.17 | 0.85 |
| 08/21 | 1,482 | 1,506 | 1,477 | 1,481 | -1.59% | 23,400 | 75億5902万 | -24.94% | 50.71 | 0.86 |
| 08/20 | 1,460 | 1,506 | 1,452 | 1,505 | +0.33% | 50,600 | 76億8152万 | -24.83% | 51.54 | 0.87 |
| 08/19 | 1,512 | 1,512 | 1,487 | 1,500 | -0.86% | 34,100 | 76億5600万 | -26.14% | 51.37 | 0.87 |
| 08/18 | 1,510 | 1,540 | 1,497 | 1,513 | +1.27% | 68,200 | 77億2235万 | -26.52% | 51.81 | 0.88 |
| 08/15 | 1,487 | 1,501 | 1,461 | 1,494 | +0.34% | 83,200 | 76億2538万 | -28.45% | 51.16 | 0.87 |
| 08/14 | 1,622 | 1,622 | 1,399 | 1,489 | -6.65% | 299,200 | 75億9986万 | -29.7% | 50.99 | 0.86 |
| 08/13 | 1,782 | 1,782 | 1,580 | 1,595 | -13.92% | 198,800 | 81億4088万 | -25.78% | 54.62 | 0.93 |
| 08/12 | 1,996 | 1,997 | 1,841 | 1,853 | -10.05% | 58,300 | 94億5771万 | -14.96% | 63.45 | 1.08 |
| 08/11 | 2,064 | 2,079 | 1,953 | 2,060 | -0.19% | 24,000 | 105億1424万 | -6.53% | 70.54 | 1.2 |
| 08/08 | 2,160 | 2,160 | 1,980 | 2,064 | -7.32% | 44,000 | 105億3466万 | -7.24% | 70.68 | 1.2 |
| 08/07 | 2,190 | 2,228 | 2,037 | 2,227 | +2.82% | 52,700 | 113億6661万 | -0.85% | 76.26 | 1.29 |
| 08/06 | 2,100 | 2,215 | 2,020 | 2,166 | +0.37% | 25,400 | 110億5527万 | -4.16% | 74.17 | 1.26 |
| 08/05 | 2,177 | 2,177 | 2,145 | 2,158 | -0.87% | 6,800 | 110億1443万 | -5.23% | 73.9 | 1.25 |
