株価チャート
2014/06/23～2014/11/14
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 |
| 11/14 | 1,200 | 1,232 | 1,200 | 1,232 | +3.18% | 12,595,000 | 1兆427億 | +14.29% | 24.39 | 0.85 |
| 11/13 | 1,165 | 1,194 | 1,154 | 1,194 | +3.02% | 9,814,700 | 1兆105億 | +11.38% | 23.64 | 0.82 |
| 11/12 | 1,150 | 1,171 | 1,148 | 1,159 | +1.22% | 7,330,500 | 9809億7387万 | +8.42% | 22.95 | 0.8 |
| 11/11 | 1,126 | 1,145 | 1,126 | 1,145 | +1.69% | 4,105,700 | 9691億2431万 | +7.31% | 22.67 | 0.79 |
| 11/10 | 1,117 | 1,126 | 1,114 | 1,126 | +0.81% | 2,981,400 | 9530億4278万 | +5.73% | 22.29 | 0.78 |
| 11/07 | 1,101 | 1,119 | 1,101 | 1,117 | +1.92% | 3,973,200 | 9454億2520万 | +4.98% | 22.12 | 0.77 |
| 11/06 | 1,113 | 1,114 | 1,094 | 1,096 | -1.53% | 4,534,800 | 9276億5087万 | +3.01% | 21.7 | 0.76 |
| 11/05 | 1,107 | 1,120 | 1,104 | 1,113 | +0.54% | 5,446,200 | 9420億3962万 | +4.61% | 22.04 | 0.77 |
| 11/04 | 1,126 | 1,126 | 1,103 | 1,107 | +1.1% | 8,151,300 | 9369億6124万 | +4.14% | 21.92 | 0.76 |
| 10/31 | 1,063 | 1,100 | 1,061 | 1,095 | +3.79% | 5,990,600 | 9268億448万 | +3.01% | 21.68 | 0.76 |
| 10/30 | 1,047 | 1,061 | 1,046 | 1,055 | +0.76% | 3,201,100 | 8929億4860万 | -0.85% | 20.89 | 0.73 |
| 10/29 | 1,035 | 1,048 | 1,029 | 1,047 | +1.95% | 3,018,100 | 8861億7743万 | -1.78% | 20.73 | 0.72 |
| 10/28 | 1,023 | 1,031 | 1,020 | 1,027 | +0.39% | 2,598,400 | 8692億4949万 | -3.84% | 20.33 | 0.71 |
| 10/27 | 1,020 | 1,027 | 1,019 | 1,023 | +0.79% | 3,167,700 | 8658億6391万 | -4.57% | 20.25 | 0.71 |
| 10/24 | 1,020 | 1,021 | 1,012 | 1,015 | +0.1% | 4,397,100 | 8590億9273万 | -5.58% | 20.1 | 0.7 |
| 10/23 | 1,016 | 1,021 | 1,001 | 1,014 | -0.2% | 3,829,800 | 8582億4634万 | -5.94% | 20.08 | 0.7 |
| 10/22 | 1,024 | 1,025 | 1,008 | 1,016 | +0.69% | 4,140,600 | 8599億3913万 | -6.1% | 20.12 | 0.7 |
| 10/21 | 1,026 | 1,029 | 1,007 | 1,009 | -1.66% | 3,263,500 | 8540億1435万 | -7% | 19.98 | 0.7 |
| 10/20 | 1,013 | 1,029 | 1,011 | 1,026 | +2.81% | 3,699,300 | 8684億310万 | -5.79% | 20.31 | 0.71 |
| 10/17 | 1,025 | 1,025 | 997 | 998 | -1.67% | 7,687,800 | 8447億399万 | -8.69% | 19.76 | 0.69 |
| 10/16 | 1,048 | 1,049 | 1,011 | 1,015 | -4.52% | 6,741,000 | 8590億9273万 | -7.47% | 20.1 | 0.7 |
| 10/15 | 1,069 | 1,080 | 1,060 | 1,063 | -0.47% | 4,713,400 | 8997億1978万 | -3.36% | 21.05 | 0.73 |
| 10/14 | 1,080 | 1,090 | 1,068 | 1,068 | -2.38% | 6,231,800 | 9039億5176万 | -3% | 21.15 | 0.74 |
| 10/10 | 1,080 | 1,099 | 1,071 | 1,094 | +0.55% | 6,555,700 | 9259億5808万 | -0.82% | 21.66 | 0.76 |
| 10/09 | 1,093 | 1,096 | 1,080 | 1,088 | -0.18% | 4,927,300 | 9208億7970万 | -1.45% | 21.54 | 0.75 |
| 10/08 | 1,102 | 1,104 | 1,086 | 1,090 | -1.8% | 5,358,800 | 9225億7249万 | -1.45% | 21.58 | 0.75 |
| 10/07 | 1,118 | 1,125 | 1,106 | 1,110 | -0.63% | 4,549,400 | 9395億43万 | +0.27% | 21.98 | 0.77 |
| 10/06 | 1,119 | 1,133 | 1,112 | 1,117 | +0.81% | 6,908,000 | 9454億2520万 | +0.9% | 22.12 | 0.77 |
| 10/03 | 1,091 | 1,109 | 1,089 | 1,108 | +0.82% | 4,516,500 | 9378億763万 | 0% | 21.94 | 0.77 |
| 10/02 | 1,111 | 1,113 | 1,091 | 1,099 | -1.7% | 4,326,300 | 9301億9006万 | -0.9% | 21.76 | 0.76 |
| 10/01 | 1,096 | 1,123 | 1,095 | 1,118 | +2.38% | 6,517,600 | 9462億7160万 | +0.54% | 22.14 | 0.77 |
| 09/30 | 1,090 | 1,092 | 1,083 | 1,092 | +0.37% | 4,502,000 | 9242億6529万 | -1.97% | 21.62 | 0.75 |
| 09/29 | 1,108 | 1,109 | 1,081 | 1,088 | -1.81% | 5,676,100 | 9208億7970万 | -2.6% | 21.54 | 0.75 |
| 09/26 | 1,105 | 1,114 | 1,100 | 1,108 | -0.63% | 3,102,900 | 9378億763万 | -1.16% | 21.94 | 0.77 |
| 09/25 | 1,106 | 1,115 | 1,090 | 1,115 | +2.29% | 5,948,000 | 9437億3241万 | -0.71% | 22.08 | 0.77 |
| 09/24 | 1,105 | 1,108 | 1,087 | 1,090 | -2.68% | 6,846,900 | 9225億7249万 | -3.2% | 21.58 | 0.75 |
| 09/22 | 1,118 | 1,125 | 1,116 | 1,120 | +0.09% | 2,896,800 | 9479億6440万 | -0.8% | 22.17 | 0.77 |
| 09/19 | 1,111 | 1,120 | 1,110 | 1,119 | +1.18% | 4,246,000 | 9471億1800万 | -1.06% | 22.15 | 0.77 |
| 09/18 | 1,091 | 1,109 | 1,090 | 1,106 | +2.03% | 3,926,800 | 9361億1484万 | -2.38% | 21.9 | 0.76 |
| 09/17 | 1,095 | 1,099 | 1,083 | 1,084 | -1.36% | 5,605,600 | 9174億9411万 | -4.58% | 21.46 | 0.75 |
| 09/16 | 1,106 | 1,109 | 1,097 | 1,099 | -0.63% | 4,088,700 | 9301億9006万 | -3.51% | 21.76 | 0.76 |
| 09/12 | 1,106 | 1,110 | 1,103 | 1,106 | -0.45% | 5,478,000 | 9361億1484万 | -3.07% | 21.9 | 0.76 |
| 09/11 | 1,120 | 1,121 | 1,105 | 1,111 | -0.45% | 3,446,200 | 9403億4682万 | -2.71% | 22 | 0.77 |
| 09/10 | 1,093 | 1,118 | 1,093 | 1,116 | +2.1% | 4,404,300 | 9445億7881万 | -2.45% | 22.1 | 0.77 |
| 09/09 | 1,098 | 1,101 | 1,088 | 1,093 | -0.36% | 3,828,600 | 9251億1168万 | -4.54% | 21.64 | 0.75 |
| 09/08 | 1,101 | 1,103 | 1,091 | 1,097 | -0.36% | 3,855,100 | 9284億9727万 | -4.36% | 21.72 | 0.76 |
| 09/05 | 1,112 | 1,113 | 1,100 | 1,101 | -0.9% | 4,444,800 | 9318億8286万 | -4.26% | 21.8 | 0.76 |
| 09/04 | 1,115 | 1,118 | 1,110 | 1,111 | -0.45% | 3,931,700 | 9403億4682万 | -3.56% | 22 | 0.77 |
| 09/03 | 1,122 | 1,126 | 1,115 | 1,116 | -0.98% | 3,792,800 | 9445億7881万 | -3.29% | 22.1 | 0.77 |
| 09/02 | 1,118 | 1,129 | 1,115 | 1,127 | +0.9% | 3,415,400 | 9538億8917万 | -2.51% | 22.31 | 0.78 |
| 09/01 | 1,124 | 1,124 | 1,114 | 1,117 | -0.62% | 2,978,200 | 9454億2520万 | -3.62% | 22.12 | 0.77 |
| 08/29 | 1,125 | 1,129 | 1,118 | 1,124 | -0.18% | 4,259,900 | 9513億4998万 | -3.19% | 22.41 | 0.78 |
| 08/28 | 1,139 | 1,140 | 1,123 | 1,126 | -1.05% | 4,570,200 | 9530億4278万 | -3.1% | 22.45 | 0.78 |
| 08/27 | 1,152 | 1,160 | 1,136 | 1,138 | -2.4% | 6,494,400 | 9631億9954万 | -2.23% | 22.69 | 0.79 |
| 08/26 | 1,178 | 1,179 | 1,164 | 1,166 | -1.02% | 5,933,600 | 9868億9865万 | +0.17% | 23.25 | 0.81 |
| 08/25 | 1,178 | 1,179 | 1,175 | 1,178 | +0.34% | 2,908,400 | 9970億5541万 | +1.29% | 23.49 | 0.82 |
| 08/22 | 1,179 | 1,179 | 1,173 | 1,174 | -0.25% | 3,067,100 | 9936億6982万 | +0.95% | 23.41 | 0.82 |
| 08/21 | 1,180 | 1,180 | 1,175 | 1,177 | +0.17% | 2,620,800 | 9962億901万 | +1.29% | 23.47 | 0.82 |
| 08/20 | 1,174 | 1,177 | 1,171 | 1,175 | +0.6% | 1,895,600 | 9945億1622万 | +1.21% | 23.43 | 0.82 |
| 08/19 | 1,180 | 1,180 | 1,167 | 1,168 | -0.6% | 3,353,700 | 9885億9144万 | +0.6% | 23.29 | 0.81 |
| 08/18 | 1,180 | 1,182 | 1,174 | 1,175 | 0% | 2,280,800 | 9945億1622万 | +1.21% | 23.43 | 0.82 |
| 08/15 | 1,172 | 1,176 | 1,171 | 1,175 | +0.26% | 1,878,800 | 9945億1622万 | +1.29% | 23.43 | 0.82 |
| 08/14 | 1,171 | 1,174 | 1,170 | 1,172 | +0.34% | 1,829,400 | 9919億7703万 | +1.12% | 23.37 | 0.82 |
| 08/13 | 1,163 | 1,170 | 1,160 | 1,168 | +0.52% | 2,208,100 | 9885億9144万 | +0.78% | 23.29 | 0.81 |
| 08/12 | 1,155 | 1,165 | 1,153 | 1,162 | +0.96% | 2,230,000 | 9835億1306万 | +0.17% | 23.17 | 0.81 |
| 08/11 | 1,155 | 1,155 | 1,143 | 1,151 | +1.32% | 3,259,100 | 9742億270万 | -0.86% | 22.95 | 0.8 |
| 08/08 | 1,150 | 1,153 | 1,135 | 1,136 | -1.47% | 5,217,200 | 9615億674万 | -2.49% | 22.65 | 0.79 |
| 08/07 | 1,145 | 1,155 | 1,142 | 1,153 | +0.7% | 2,682,300 | 9758億9549万 | -1.45% | 22.99 | 0.8 |
| 08/06 | 1,151 | 1,153 | 1,141 | 1,145 | -0.52% | 4,490,200 | 9691億2431万 | -2.47% | 22.83 | 0.8 |
| 08/05 | 1,159 | 1,166 | 1,151 | 1,151 | -0.35% | 3,523,500 | 9742億270万 | -2.29% | 22.95 | 0.8 |
| 08/04 | 1,160 | 1,164 | 1,155 | 1,155 | -0.43% | 3,042,200 | 9775億8828万 | -2.28% | 23.03 | 0.8 |
| 08/01 | 1,160 | 1,162 | 1,155 | 1,160 | -0.26% | 2,676,600 | 9818億2027万 | -2.19% | 23.13 | 0.81 |
| 07/31 | 1,170 | 1,172 | 1,162 | 1,163 | -0.43% | 3,384,000 | 9843億5946万 | -2.19% | 23.19 | 0.81 |
| 07/30 | 1,180 | 1,180 | 1,165 | 1,168 | -1.52% | 4,383,000 | 9885億9144万 | -2.01% | 23.29 | 0.81 |
| 07/29 | 1,185 | 1,190 | 1,185 | 1,186 | +0.51% | 2,515,000 | 1兆38億 | -0.75% | 23.65 | 0.82 |
| 07/28 | 1,161 | 1,180 | 1,160 | 1,180 | +1.9% | 3,769,800 | 9987億4820万 | -1.5% | 23.53 | 0.82 |
| 07/25 | 1,161 | 1,162 | 1,153 | 1,158 | +0.35% | 2,164,600 | 9801億2747万 | -3.5% | 23.09 | 0.81 |
| 07/24 | 1,153 | 1,164 | 1,150 | 1,154 | +0.44% | 4,012,200 | 9767億4189万 | -4.15% | 23.01 | 0.8 |
| 07/23 | 1,152 | 1,154 | 1,148 | 1,149 | -0.35% | 3,200,200 | 9725億990万 | -4.81% | 22.91 | 0.8 |
| 07/22 | 1,160 | 1,165 | 1,151 | 1,153 | -0.35% | 3,703,000 | 9758億9549万 | -4.71% | 22.99 | 0.8 |
| 07/18 | 1,155 | 1,160 | 1,150 | 1,157 | -0.34% | 2,896,700 | 9792億8108万 | -4.62% | 23.07 | 0.8 |
| 07/17 | 1,161 | 1,166 | 1,158 | 1,161 | +0.09% | 2,866,100 | 9826億6666万 | -4.52% | 23.15 | 0.81 |
| 07/16 | 1,162 | 1,164 | 1,158 | 1,160 | -0.34% | 3,287,100 | 9818億2027万 | -4.84% | 23.13 | 0.81 |
| 07/15 | 1,170 | 1,170 | 1,162 | 1,164 | 0% | 3,325,300 | 9852億585万 | -4.75% | 23.21 | 0.81 |
| 07/14 | 1,167 | 1,168 | 1,158 | 1,164 | +0.43% | 2,994,300 | 9852億585万 | -4.9% | 23.21 | 0.81 |
| 07/11 | 1,150 | 1,160 | 1,146 | 1,159 | +0.35% | 4,814,000 | 9809億7387万 | -5.54% | 23.11 | 0.81 |
| 07/10 | 1,175 | 1,176 | 1,154 | 1,155 | -1.62% | 6,082,800 | 9775億8828万 | -6.1% | 23.03 | 0.8 |
| 07/09 | 1,177 | 1,179 | 1,166 | 1,174 | -0.51% | 6,219,800 | 9936億6982万 | -4.86% | 23.41 | 0.82 |
| 07/08 | 1,192 | 1,194 | 1,180 | 1,180 | -0.84% | 6,873,800 | 9987億4820万 | -4.61% | 23.53 | 0.82 |
| 07/07 | 1,197 | 1,205 | 1,188 | 1,190 | -5.1% | 11,536,900 | 1兆72億 | -4.03% | 23.73 | 0.83 |
| 07/04 | 1,257 | 1,257 | 1,247 | 1,254 | +0.24% | 2,026,300 | 1兆613億 | +1.05% | 25.01 | 0.87 |
| 07/03 | 1,268 | 1,269 | 1,250 | 1,251 | -1.03% | 2,261,900 | 1兆588億 | +0.89% | 24.95 | 0.87 |
| 07/02 | 1,256 | 1,266 | 1,255 | 1,264 | +0.96% | 3,141,600 | 1兆698億 | +1.94% | 25.21 | 0.88 |
| 07/01 | 1,248 | 1,254 | 1,245 | 1,252 | +0.48% | 3,600,800 | 1兆596億 | +1.05% | 24.97 | 0.87 |
| 06/30 | 1,243 | 1,246 | 1,233 | 1,246 | +0.48% | 3,345,800 | 1兆546億 | +0.56% | 24.85 | 0.87 |
| 06/27 | 1,246 | 1,249 | 1,235 | 1,240 | -0.56% | 2,964,300 | 1兆495億 | +0.08% | 24.73 | 0.86 |
| 06/26 | 1,246 | 1,252 | 1,244 | 1,247 | +0.48% | 2,218,300 | 1兆554億 | +0.65% | 24.87 | 0.87 |
| 06/25 | 1,243 | 1,247 | 1,240 | 1,241 | 0% | 1,490,200 | 1兆503億 | +0.16% | 24.75 | 0.86 |
| 06/24 | 1,245 | 1,246 | 1,234 | 1,241 | -0.48% | 2,591,700 | 1兆503億 | +0.24% | 24.75 | 0.86 |
| 06/23 | 1,253 | 1,253 | 1,243 | 1,247 | +0.16% | 2,105,800 | 1兆554億 | +0.73% | 24.87 | 0.87 |
