株価チャート
2014/06/20～2014/11/13
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 11/13 | 970 | 990 | 967 | 989 | +2.45% | 4,307,700 | 1兆2319億 | +12.99% | 22.3 | 0.66 |
| 11/12 | 977 | 986 | 962 | 965 | -0.52% | 4,679,100 | 1兆2024億 | +10.92% | 21.76 | 0.65 |
| 11/11 | 967 | 981 | 961 | 970 | +0.62% | 3,057,900 | 1兆2086億 | +12.01% | 21.88 | 0.65 |
| 11/10 | 954 | 965 | 950 | 964 | +0.66% | 2,181,600 | 1兆2011億 | +11.96% | 21.74 | 0.65 |
| 11/07 | 970 | 970 | 955 | 958 | +0.1% | 3,560,400 | 1兆1933億 | +11.75% | 21.6 | 0.64 |
| 11/06 | 973 | 981 | 955 | 957 | -1.71% | 4,731,000 | 1兆1920億 | +12.02% | 21.57 | 0.64 |
| 11/05 | 965 | 975 | 957 | 973 | +0.59% | 4,714,200 | 1兆2128億 | +14.38% | 21.95 | 0.65 |
| 11/04 | 999 | 999 | 962 | 968 | +5.6% | 10,830,300 | 1兆2057億 | +14.11% | 21.82 | 0.65 |
| 10/31 | 886 | 922 | 886 | 916 | +5.33% | 7,998,600 | 1兆1418億 | +8.44% | 20.66 | 0.62 |
| 10/30 | 867 | 874 | 866 | 870 | +1.05% | 3,314,700 | 1兆840億 | +2.96% | 19.62 | 0.58 |
| 10/29 | 848 | 867 | 833 | 861 | +2.09% | 3,672,600 | 1兆728億 | +1.77% | 19.42 | 0.58 |
| 10/28 | 840 | 850 | 836 | 843 | +0.8% | 1,992,600 | 1兆508億 | -0.43% | 19.02 | 0.57 |
| 10/27 | 835 | 840 | 831 | 837 | +1.17% | 1,844,400 | 1兆425億 | -1.57% | 18.87 | 0.56 |
| 10/24 | 837 | 841 | 825 | 827 | +0.28% | 2,724,600 | 1兆304億 | -2.82% | 18.65 | 0.56 |
| 10/23 | 817 | 836 | 815 | 825 | +0.73% | 3,215,400 | 1兆275億 | -3.32% | 18.6 | 0.55 |
| 10/22 | 817 | 823 | 811 | 819 | +2.33% | 2,461,200 | 1兆201億 | -4.25% | 18.46 | 0.55 |
| 10/21 | 816 | 821 | 797 | 800 | -1.48% | 3,376,500 | 9968億4550万 | -6.65% | 18.04 | 0.54 |
| 10/20 | 814 | 819 | 809 | 812 | +2.96% | 3,644,100 | 1兆117億 | -5.69% | 18.31 | 0.55 |
| 10/17 | 807 | 809 | 788 | 789 | -1.5% | 4,115,700 | 9827億2352万 | -8.72% | 17.79 | 0.53 |
| 10/16 | 796 | 825 | 791 | 801 | -2.44% | 4,427,400 | 9976億7621万 | -7.65% | 18.06 | 0.54 |
| 10/15 | 809 | 822 | 807 | 821 | +1.48% | 3,016,500 | 1兆225億 | -5.67% | 18.51 | 0.55 |
| 10/14 | 803 | 818 | 802 | 809 | -1.82% | 3,681,300 | 1兆76億 | -7.16% | 18.24 | 0.54 |
| 10/10 | 820 | 828 | 813 | 824 | -1.71% | 4,372,200 | 1兆263億 | -5.54% | 18.57 | 0.55 |
| 10/09 | 850 | 856 | 835 | 838 | -1.41% | 5,316,900 | 1兆441億 | -4.12% | 18.9 | 0.56 |
| 10/08 | 846 | 852 | 840 | 850 | -1.43% | 3,010,800 | 1兆591億 | -2.75% | 19.17 | 0.57 |
| 10/07 | 860 | 874 | 854 | 862 | +0.51% | 4,484,700 | 1兆745億 | -1.22% | 19.45 | 0.58 |
| 10/06 | 872 | 873 | 855 | 858 | +0.16% | 3,581,700 | 1兆691億 | -1.72% | 19.35 | 0.58 |
| 10/03 | 846 | 863 | 846 | 857 | +0.31% | 4,561,200 | 1兆674億 | -1.76% | 19.32 | 0.58 |
| 10/02 | 864 | 864 | 850 | 854 | -3.25% | 7,220,100 | 1兆641億 | -2.18% | 19.26 | 0.57 |
| 10/01 | 883 | 894 | 883 | 883 | -0.49% | 3,604,800 | 1兆998億 | +1.11% | 19.91 | 0.59 |
| 09/30 | 893 | 899 | 881 | 887 | -1.52% | 4,180,800 | 1兆1052億 | +1.72% | 20 | 0.6 |
| 09/29 | 900 | 905 | 892 | 901 | +1.01% | 2,404,500 | 1兆1222億 | +3.52% | 20.31 | 0.61 |
| 09/26 | 882 | 898 | 878 | 892 | -1.44% | 2,427,300 | 1兆1110億 | +2.61% | 20.11 | 0.6 |
| 09/25 | 901 | 905 | 898 | 905 | +1.76% | 2,526,000 | 1兆1272億 | +4.34% | 20.4 | 0.61 |
| 09/24 | 886 | 897 | 885 | 889 | -1.44% | 2,495,400 | 1兆1077億 | +2.89% | 20.05 | 0.6 |
| 09/22 | 905 | 909 | 897 | 902 | +0.11% | 1,910,100 | 1兆1239億 | +4.52% | 20.34 | 0.61 |
| 09/19 | 894 | 905 | 887 | 901 | +1.85% | 4,776,900 | 1兆1226億 | +4.65% | 20.32 | 0.61 |
| 09/18 | 875 | 890 | 871 | 885 | +2.31% | 5,524,200 | 1兆1023億 | +2.99% | 19.95 | 0.59 |
| 09/17 | 874 | 881 | 864 | 865 | -1.03% | 5,273,700 | 1兆774億 | +0.78% | 19.5 | 0.58 |
| 09/16 | 882 | 884 | 871 | 874 | -0.98% | 4,630,200 | 1兆886億 | +1.94% | 19.7 | 0.59 |
| 09/12 | 882 | 885 | 875 | 882 | -0.86% | 6,960,000 | 1兆994億 | +3.08% | 19.9 | 0.59 |
| 09/11 | 887 | 893 | 882 | 890 | +0.98% | 3,846,000 | 1兆1089億 | +4.34% | 20.07 | 0.6 |
| 09/10 | 862 | 883 | 861 | 881 | +1.3% | 3,852,300 | 1兆981億 | +3.69% | 19.88 | 0.59 |
| 09/09 | 867 | 873 | 865 | 870 | +1.05% | 1,634,400 | 1兆840億 | +2.59% | 19.62 | 0.58 |
| 09/08 | 858 | 862 | 854 | 861 | +1.25% | 2,763,300 | 1兆728億 | +1.65% | 19.42 | 0.58 |
| 09/05 | 860 | 862 | 850 | 850 | -0.27% | 1,488,600 | 1兆595億 | +0.51% | 19.18 | 0.57 |
| 09/04 | 851 | 856 | 844 | 853 | +0.2% | 3,182,100 | 1兆624億 | +0.67% | 19.23 | 0.57 |
| 09/03 | 856 | 858 | 849 | 851 | +0.12% | 2,415,600 | 1兆603億 | +0.35% | 19.19 | 0.57 |
| 09/02 | 836 | 856 | 835 | 850 | +1.67% | 1,771,800 | 1兆591億 | +0.12% | 19.17 | 0.57 |
| 09/01 | 838 | 840 | 831 | 836 | -0.2% | 1,967,400 | 1兆417億 | -1.76% | 18.85 | 0.56 |
| 08/29 | 848 | 853 | 838 | 838 | -2.03% | 3,868,500 | 1兆437億 | -1.91% | 18.89 | 0.56 |
| 08/28 | 856 | 861 | 852 | 855 | -0.7% | 2,256,600 | 1兆653億 | -0.12% | 19.28 | 0.57 |
| 08/27 | 862 | 872 | 856 | 861 | +0.7% | 4,233,900 | 1兆728億 | +0.47% | 19.42 | 0.58 |
| 08/26 | 861 | 864 | 854 | 855 | -0.16% | 2,213,100 | 1兆653億 | -0.35% | 19.28 | 0.57 |
| 08/25 | 860 | 860 | 845 | 856 | +0.27% | 2,598,900 | 1兆670億 | -0.31% | 19.31 | 0.58 |
| 08/22 | 863 | 870 | 852 | 854 | -0.74% | 1,877,400 | 1兆641億 | -0.7% | 19.26 | 0.57 |
| 08/21 | 852 | 863 | 848 | 860 | +2.02% | 2,604,000 | 1兆720億 | -0.08% | 19.4 | 0.58 |
| 08/20 | 858 | 858 | 839 | 843 | -0.78% | 3,444,000 | 1兆508億 | -2.17% | 19.02 | 0.57 |
| 08/19 | 863 | 863 | 847 | 850 | 0% | 2,520,900 | 1兆591億 | -1.73% | 19.17 | 0.57 |
| 08/18 | 855 | 856 | 841 | 850 | -0.55% | 1,209,900 | 1兆591億 | -1.96% | 19.17 | 0.57 |
| 08/15 | 857 | 863 | 853 | 855 | -0.54% | 2,247,000 | 1兆649億 | -1.54% | 19.27 | 0.57 |
| 08/14 | 851 | 863 | 848 | 859 | +1.34% | 3,132,000 | 1兆707億 | -1.11% | 19.38 | 0.58 |
| 08/13 | 848 | 857 | 844 | 848 | -0.43% | 4,353,300 | 1兆566億 | -2.64% | 19.12 | 0.57 |
| 08/12 | 849 | 853 | 841 | 852 | +1.19% | 3,921,900 | 1兆612億 | -2.33% | 19.21 | 0.57 |
| 08/11 | 833 | 851 | 830 | 842 | +5.21% | 4,600,800 | 1兆487億 | -3.7% | 18.98 | 0.57 |
| 08/08 | 813 | 815 | 795 | 800 | -2.87% | 3,846,900 | 9968億4550万 | -8.78% | 18.04 | 0.54 |
| 08/07 | 824 | 826 | 812 | 824 | +0.12% | 3,172,500 | 1兆263億 | -6.61% | 18.58 | 0.55 |
| 08/06 | 836 | 836 | 816 | 823 | -1.91% | 4,398,900 | 1兆250億 | -7.15% | 18.55 | 0.55 |
| 08/05 | 856 | 858 | 836 | 839 | -2.02% | 4,137,900 | 1兆450億 | -5.77% | 18.91 | 0.56 |
| 08/04 | 859 | 860 | 850 | 856 | -0.73% | 2,981,100 | 1兆666億 | -4.14% | 19.3 | 0.58 |
| 08/01 | 865 | 868 | 857 | 862 | -1.97% | 4,755,300 | 1兆745億 | -3.65% | 19.45 | 0.58 |
| 07/31 | 896 | 900 | 877 | 880 | -1.16% | 3,879,000 | 1兆961億 | -2.04% | 19.84 | 0.59 |
| 07/30 | 894 | 894 | 885 | 890 | -0.3% | 1,416,600 | 1兆1089億 | -1% | 20.07 | 0.6 |
| 07/29 | 906 | 906 | 890 | 893 | -0.59% | 1,761,600 | 1兆1123億 | -0.92% | 20.13 | 0.6 |
| 07/28 | 885 | 901 | 883 | 898 | +0.94% | 1,713,600 | 1兆1189億 | -0.55% | 20.25 | 0.6 |
| 07/25 | 893 | 895 | 884 | 890 | +0.53% | 1,386,900 | 1兆1085億 | -1.59% | 20.06 | 0.6 |
| 07/24 | 888 | 892 | 880 | 885 | -0.23% | 2,606,400 | 1兆1027億 | -2.43% | 19.96 | 0.59 |
| 07/23 | 888 | 895 | 882 | 887 | -0.08% | 2,193,000 | 1兆1052億 | -2.31% | 20 | 0.6 |
| 07/22 | 874 | 891 | 874 | 888 | +2.19% | 3,572,700 | 1兆1060億 | -2.45% | 20.02 | 0.6 |
| 07/18 | 877 | 879 | 862 | 869 | -2.58% | 4,967,400 | 1兆824億 | -4.65% | 19.59 | 0.58 |
| 07/17 | 895 | 901 | 889 | 892 | +0.3% | 3,212,400 | 1兆1110億 | -2.44% | 20.11 | 0.6 |
| 07/16 | 909 | 909 | 889 | 889 | -2.02% | 3,338,700 | 1兆1077億 | -2.95% | 20.05 | 0.6 |
| 07/15 | 905 | 914 | 902 | 907 | +1.34% | 3,313,200 | 1兆1305億 | -1.16% | 20.46 | 0.61 |
| 07/14 | 884 | 897 | 883 | 895 | +1.74% | 3,403,500 | 1兆1156億 | -2.68% | 20.19 | 0.6 |
| 07/11 | 875 | 884 | 873 | 880 | -0.79% | 3,248,700 | 1兆965億 | -4.66% | 19.85 | 0.59 |
| 07/10 | 891 | 899 | 880 | 887 | -0.6% | 3,575,700 | 1兆1052億 | -4.21% | 20 | 0.6 |
| 07/09 | 877 | 895 | 877 | 892 | +0.41% | 2,782,200 | 1兆1118億 | -3.95% | 20.12 | 0.6 |
| 07/08 | 897 | 898 | 874 | 889 | -1.99% | 4,116,000 | 1兆1073億 | -4.55% | 20.04 | 0.6 |
| 07/07 | 904 | 911 | 904 | 907 | -0.26% | 2,621,700 | 1兆1297億 | -2.82% | 20.45 | 0.61 |
| 07/04 | 925 | 928 | 907 | 909 | -1.2% | 2,850,000 | 1兆1326億 | -2.78% | 20.5 | 0.61 |
| 07/03 | 930 | 933 | 917 | 920 | -0.86% | 3,481,800 | 1兆1463億 | -1.81% | 20.75 | 0.62 |
| 07/02 | 928 | 934 | 925 | 928 | +0.91% | 3,735,600 | 1兆1563億 | -1.07% | 20.93 | 0.62 |
| 07/01 | 914 | 924 | 908 | 920 | +1.14% | 3,273,900 | 1兆1459億 | -2.06% | 20.74 | 0.62 |
| 06/30 | 912 | 916 | 899 | 909 | +0.15% | 2,674,500 | 1兆1330億 | -3.16% | 20.51 | 0.61 |
| 06/27 | 920 | 921 | 899 | 908 | -2.23% | 2,797,200 | 1兆1314億 | -3.4% | 20.48 | 0.61 |
| 06/26 | 936 | 936 | 927 | 929 | +0.14% | 2,422,500 | 1兆1571億 | -1.31% | 20.94 | 0.62 |
| 06/25 | 930 | 937 | 927 | 927 | -0.43% | 2,634,600 | 1兆1555億 | -1.45% | 20.91 | 0.62 |
| 06/24 | 934 | 937 | 925 | 931 | -0.39% | 2,381,100 | 1兆1604億 | -0.82% | 21 | 0.63 |
| 06/23 | 948 | 949 | 931 | 935 | -0.39% | 2,901,000 | 1兆1650億 | -0.21% | 21.09 | 0.63 |
| 06/20 | 950 | 954 | 937 | 939 | -0.71% | 4,281,300 | 1兆1696億 | +0.39% | 21.17 | 0.63 |
