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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2014 |
| 12/30 | 1,806 | 1,808 | 1,758 | 1,762 | -2.33% | 1,812,000 | 3815億2512万 | -4.81% | 4.56 | 1.32 |
| 12/29 | 1,816 | 1,830 | 1,782 | 1,804 | -0.77% | 1,298,500 | 3906億1936万 | -3.01% | 4.67 | 1.36 |
| 12/26 | 1,768 | 1,828 | 1,766 | 1,818 | +2.71% | 1,897,500 | 3936億5078万 | -2.62% | 4.71 | 1.37 |
| 12/25 | 1,770 | 1,786 | 1,762 | 1,770 | -0.56% | 956,000 | 3832億5736万 | -5.55% | 4.58 | 1.33 |
| 12/24 | 1,812 | 1,818 | 1,772 | 1,780 | -0.56% | 1,845,500 | 3854億2265万 | -5.47% | 4.61 | 1.34 |
| 12/22 | 1,782 | 1,792 | 1,762 | 1,790 | +0.67% | 2,422,500 | 3875億8795万 | -5.29% | 4.63 | 1.34 |
| 12/19 | 1,762 | 1,792 | 1,750 | 1,778 | +2.3% | 4,912,000 | 3849億8960万 | -6.37% | 4.6 | 1.34 |
| 12/18 | 1,782 | 1,786 | 1,734 | 1,738 | -1.14% | 4,185,000 | 3763億2841万 | -8.81% | 4.5 | 1.31 |
| 12/17 | 1,770 | 1,774 | 1,734 | 1,758 | -1.79% | 5,377,500 | 3806億5900万 | -8.15% | 4.55 | 1.32 |
| 12/16 | 1,784 | 1,798 | 1,776 | 1,790 | -1.43% | 3,023,500 | 3875億8795万 | -6.77% | 4.63 | 1.34 |
| 12/15 | 1,822 | 1,834 | 1,810 | 1,816 | -1.94% | 2,305,500 | 3932億1772万 | -5.52% | 4.7 | 1.36 |
| 12/12 | 1,806 | 1,864 | 1,802 | 1,852 | +1.87% | 3,755,500 | 4010億1278万 | -3.64% | 4.79 | 1.39 |
| 12/11 | 1,810 | 1,832 | 1,796 | 1,818 | -2.05% | 2,211,500 | 3936億5078万 | -5.36% | 4.71 | 1.37 |
| 12/10 | 1,864 | 1,878 | 1,818 | 1,856 | -2.32% | 2,405,000 | 4018億7890万 | -3.58% | 4.81 | 1.39 |
| 12/09 | 1,910 | 1,912 | 1,890 | 1,900 | -1.55% | 1,381,000 | 4114億620万 | -1.5% | 4.92 | 1.43 |
| 12/08 | 1,972 | 1,974 | 1,922 | 1,930 | -1.53% | 1,750,500 | 4179億209万 | +0.05% | 5 | 1.45 |
| 12/05 | 1,942 | 1,968 | 1,942 | 1,960 | +0.31% | 1,480,500 | 4243億9798万 | +2.14% | 5.07 | 1.47 |
| 12/04 | 1,968 | 1,972 | 1,936 | 1,954 | -0.31% | 1,517,500 | 4230億9880万 | +2.46% | 5.06 | 1.47 |
| 12/03 | 1,946 | 1,974 | 1,936 | 1,960 | +1.66% | 2,672,500 | 4243億9798万 | +3.54% | 5.07 | 1.47 |
| 12/02 | 1,932 | 1,964 | 1,914 | 1,928 | +0.1% | 1,674,500 | 4174億6903万 | +2.55% | 4.99 | 1.45 |
| 12/01 | 1,880 | 1,928 | 1,880 | 1,926 | +1.69% | 1,457,000 | 4170億3597万 | +3.1% | 4.99 | 1.45 |
| 11/28 | 1,860 | 1,908 | 1,854 | 1,894 | +2.6% | 2,287,000 | 4101億703万 | +2.1% | 4.9 | 1.42 |
| 11/27 | 1,882 | 1,888 | 1,842 | 1,846 | -2.84% | 2,585,500 | 3997億1361万 | +0.16% | 4.78 | 1.39 |
| 11/26 | 1,936 | 1,948 | 1,890 | 1,900 | -2.76% | 3,005,500 | 4114億620万 | +3.66% | 4.92 | 1.43 |
| 11/25 | 2,002 | 2,008 | 1,946 | 1,954 | -1.81% | 2,132,000 | 4230億9880万 | +7.3% | 5.06 | 1.47 |
| 11/21 | 1,962 | 1,998 | 1,954 | 1,990 | +1.43% | 2,589,000 | 4308億9387万 | +10.37% | 5.15 | 1.5 |
| 11/20 | 2,018 | 2,018 | 1,960 | 1,962 | -2% | 1,692,500 | 4248億3104万 | +9.92% | 5.08 | 1.47 |
| 11/19 | 2,004 | 2,020 | 1,990 | 2,002 | +0.7% | 2,017,500 | 4334億9222万 | +13.11% | 5.18 | 1.5 |
| 11/18 | 1,994 | 2,020 | 1,972 | 1,988 | +1.22% | 3,410,500 | 4304億6081万 | +13.41% | 5.15 | 1.49 |
| 11/17 | 2,026 | 2,032 | 1,954 | 1,964 | -2.58% | 4,022,500 | 4252億6410万 | +12.94% | 5.08 | 1.48 |
| 11/14 | 1,982 | 2,020 | 1,948 | 2,016 | +3.49% | 4,951,500 | 4365億2364万 | +16.87% | 5.22 | 1.51 |
| 11/13 | 1,920 | 1,956 | 1,912 | 1,948 | +1.04% | 2,326,000 | 4217億9962万 | +13.85% | 5.04 | 1.46 |
| 11/12 | 1,934 | 2,010 | 1,928 | 1,928 | +1.15% | 6,161,500 | 4174億6903万 | +13.41% | 4.99 | 1.45 |
| 11/11 | 1,860 | 1,918 | 1,858 | 1,906 | +3.14% | 3,563,000 | 4127億538万 | +12.78% | 4.93 | 1.43 |
| 11/10 | 1,826 | 1,870 | 1,810 | 1,848 | +1.43% | 2,313,000 | 4001億4667万 | +9.87% | 4.78 | 1.39 |
| 11/07 | 1,852 | 1,860 | 1,816 | 1,822 | -0.11% | 1,936,500 | 3945億1690万 | +8.65% | 4.72 | 1.37 |
| 11/06 | 1,916 | 1,922 | 1,810 | 1,824 | -4.8% | 6,080,500 | 3949億4996万 | +8.96% | 4.72 | 1.37 |
| 11/05 | 1,940 | 1,956 | 1,902 | 1,916 | -2.64% | 4,131,000 | 4148億7068万 | +14.59% | 4.96 | 1.44 |
| 11/04 | 1,980 | 1,998 | 1,936 | 1,968 | +4.13% | 9,266,500 | 4261億3022万 | +18.06% | 5.1 | 1.48 |
| 10/31 | 1,684 | 1,916 | 1,684 | 1,890 | +12.5% | 6,946,000 | 4092億4091万 | +13.92% | 4.89 | 1.42 |
| 10/30 | 1,660 | 1,682 | 1,660 | 1,680 | +1.82% | 1,410,500 | 3637億6970万 | +1.51% | 4.35 | 1.26 |
| 10/29 | 1,634 | 1,660 | 1,618 | 1,650 | +1.6% | 1,566,500 | 3572億7381万 | -0.42% | 4.27 | 1.24 |
| 10/28 | 1,622 | 1,640 | 1,608 | 1,624 | -0.49% | 1,090,000 | 3516億4404万 | -2.29% | 4.2 | 1.22 |
| 10/27 | 1,624 | 1,640 | 1,612 | 1,632 | +1.37% | 1,376,000 | 3533億7628万 | -2.16% | 4.23 | 1.23 |
| 10/24 | 1,622 | 1,628 | 1,608 | 1,610 | +0.5% | 1,376,500 | 3486億1263万 | -3.82% | 4.17 | 1.21 |
| 10/23 | 1,594 | 1,616 | 1,584 | 1,602 | -0.62% | 1,217,000 | 3468億8039万 | -4.64% | 4.15 | 1.2 |
| 10/22 | 1,620 | 1,642 | 1,594 | 1,612 | +2.03% | 2,205,000 | 3490億4568万 | -4.45% | 4.17 | 1.21 |
| 10/21 | 1,604 | 1,614 | 1,572 | 1,580 | -1.37% | 1,905,000 | 3421億1674万 | -6.78% | 4.09 | 1.19 |
| 10/20 | 1,566 | 1,610 | 1,564 | 1,602 | +5.39% | 2,244,000 | 3468億8039万 | -6.04% | 4.15 | 1.2 |
| 10/17 | 1,532 | 1,552 | 1,514 | 1,520 | -1.17% | 1,743,500 | 3291億2496万 | -11.32% | 3.94 | 1.14 |
| 10/16 | 1,546 | 1,548 | 1,526 | 1,538 | -2.78% | 1,753,500 | 3330億2250万 | -10.94% | 3.98 | 1.16 |
| 10/15 | 1,578 | 1,594 | 1,568 | 1,582 | +0.38% | 1,395,500 | 3425億4980万 | -9.08% | 4.1 | 1.19 |
| 10/14 | 1,592 | 1,598 | 1,568 | 1,576 | -3.31% | 2,338,000 | 3412億5062万 | -9.99% | 4.08 | 1.18 |
| 10/10 | 1,598 | 1,640 | 1,586 | 1,630 | +0.12% | 2,667,000 | 3529億4322万 | -7.54% | 4.22 | 1.22 |
| 10/09 | 1,660 | 1,680 | 1,626 | 1,628 | -1.57% | 2,453,000 | 3525億1016万 | -8.13% | 4.21 | 1.22 |
| 10/08 | 1,648 | 1,658 | 1,634 | 1,654 | -1.31% | 1,667,500 | 3581億3993万 | -7.13% | 4.28 | 1.24 |
| 10/07 | 1,682 | 1,698 | 1,674 | 1,676 | -0.95% | 1,736,000 | 3629億358万 | -6.21% | 4.34 | 1.26 |
| 10/06 | 1,716 | 1,720 | 1,682 | 1,692 | -0.47% | 1,931,500 | 3663億6805万 | -5.53% | 4.38 | 1.27 |
| 10/03 | 1,716 | 1,732 | 1,684 | 1,700 | -1.05% | 2,063,500 | 3681億29万 | -5.35% | 4.4 | 1.28 |
| 10/02 | 1,746 | 1,764 | 1,714 | 1,718 | -1.94% | 3,051,000 | 3719億9782万 | -4.61% | 4.45 | 1.29 |
| 10/01 | 1,780 | 1,784 | 1,752 | 1,752 | -1.24% | 1,463,000 | 3793億5983万 | -2.88% | 4.54 | 1.32 |
| 09/30 | 1,774 | 1,778 | 1,752 | 1,774 | -0.34% | 1,261,000 | 3841億2348万 | -1.88% | 4.59 | 1.33 |
| 09/29 | 1,802 | 1,804 | 1,774 | 1,780 | -0.22% | 1,171,500 | 3854億2265万 | -1.66% | 4.61 | 1.34 |
| 09/26 | 1,764 | 1,788 | 1,756 | 1,784 | +0.79% | 1,688,500 | 3862億8877万 | -1.55% | 4.62 | 1.34 |
| 09/25 | 1,758 | 1,770 | 1,748 | 1,770 | +1.37% | 1,436,500 | 3832億5736万 | -2.37% | 4.58 | 1.33 |
| 09/24 | 1,758 | 1,762 | 1,738 | 1,746 | -0.91% | 1,590,500 | 3780億6065万 | -3.75% | 4.52 | 1.31 |
| 09/22 | 1,776 | 1,788 | 1,752 | 1,762 | -1.12% | 1,342,000 | 3815億2512万 | -2.97% | 4.56 | 1.32 |
| 09/19 | 1,786 | 1,798 | 1,772 | 1,782 | +0.22% | 1,577,500 | 3858億5571万 | -1.76% | 4.61 | 1.34 |
| 09/18 | 1,770 | 1,792 | 1,766 | 1,778 | +1.37% | 1,457,000 | 3849億8960万 | -1.77% | 4.6 | 1.34 |
| 09/17 | 1,782 | 1,784 | 1,744 | 1,754 | -1.68% | 2,029,000 | 3797億9289万 | -2.88% | 4.54 | 1.32 |
| 09/16 | 1,812 | 1,816 | 1,778 | 1,784 | -2.19% | 1,768,000 | 3862億8877万 | -1.11% | 4.62 | 1.34 |
| 09/12 | 1,818 | 1,836 | 1,804 | 1,824 | -0.22% | 2,361,000 | 3949億4996万 | +1.33% | 4.72 | 1.37 |
| 09/11 | 1,834 | 1,846 | 1,824 | 1,828 | +0.77% | 1,690,500 | 3958億1607万 | +2.01% | 4.73 | 1.37 |
| 09/10 | 1,826 | 1,828 | 1,788 | 1,814 | -1.41% | 2,855,000 | 3927億8466万 | +1.51% | 4.7 | 1.36 |
| 09/09 | 1,872 | 1,876 | 1,836 | 1,840 | -1.39% | 1,393,000 | 3984億1443万 | +3.25% | 4.76 | 1.38 |
| 09/08 | 1,868 | 1,880 | 1,858 | 1,866 | +0.11% | 939,000 | 4040億4420万 | +5.01% | 4.83 | 1.4 |
| 09/05 | 1,890 | 1,890 | 1,850 | 1,864 | -0.43% | 1,673,500 | 4036億1114万 | +5.13% | 4.83 | 1.4 |
| 09/04 | 1,882 | 1,890 | 1,864 | 1,872 | +0.11% | 1,817,000 | 4053億4338万 | +5.76% | 4.85 | 1.41 |
| 09/03 | 1,862 | 1,898 | 1,850 | 1,870 | +1.3% | 2,964,000 | 4049億1032万 | +5.89% | 4.84 | 1.4 |
| 09/02 | 1,818 | 1,858 | 1,810 | 1,846 | +2.21% | 2,569,500 | 3997億1361万 | +4.83% | 4.78 | 1.39 |
| 09/01 | 1,790 | 1,818 | 1,788 | 1,806 | +1.46% | 1,058,000 | 3910億5242万 | +2.79% | 4.68 | 1.36 |
| 08/29 | 1,792 | 1,800 | 1,762 | 1,780 | -1.33% | 1,675,000 | 3854億2265万 | +1.42% | 4.61 | 1.34 |
| 08/28 | 1,808 | 1,810 | 1,796 | 1,804 | -0.66% | 874,500 | 3906億1936万 | +2.85% | 4.67 | 1.36 |
| 08/27 | 1,812 | 1,826 | 1,806 | 1,816 | +0.33% | 1,326,500 | 3932億1772万 | +3.71% | 4.7 | 1.36 |
| 08/26 | 1,838 | 1,844 | 1,810 | 1,810 | -1.31% | 1,471,000 | 3919億1854万 | +3.49% | 4.69 | 1.36 |
| 08/25 | 1,836 | 1,842 | 1,808 | 1,834 | 0% | 1,552,000 | 3971億1525万 | +4.98% | 4.75 | 1.38 |
| 08/22 | 1,844 | 1,856 | 1,826 | 1,834 | +0.11% | 1,875,000 | 3971億1525万 | +5.16% | 4.75 | 1.38 |
| 08/21 | 1,822 | 1,840 | 1,810 | 1,832 | +1.66% | 2,047,000 | 3966億8219万 | +5.23% | 4.74 | 1.38 |
| 08/20 | 1,812 | 1,824 | 1,802 | 1,802 | -0.66% | 1,391,000 | 3901億8631万 | +3.5% | 4.67 | 1.35 |
| 08/19 | 1,802 | 1,820 | 1,792 | 1,814 | +2.25% | 2,700,500 | 3927億8466万 | +4.13% | 4.7 | 1.36 |
| 08/18 | 1,800 | 1,824 | 1,772 | 1,774 | +2.9% | 3,926,500 | 3841億2348万 | +1.84% | 4.59 | 1.33 |
| 08/15 | 1,700 | 1,730 | 1,692 | 1,724 | +2.5% | 1,645,500 | 3732億9700万 | -1.15% | 4.46 | 1.3 |
| 08/14 | 1,690 | 1,692 | 1,668 | 1,682 | -0.24% | 1,585,500 | 3642億276万 | -3.83% | 4.35 | 1.26 |
| 08/13 | 1,668 | 1,700 | 1,660 | 1,686 | +0.24% | 1,976,500 | 3650億6887万 | -4.04% | 4.37 | 1.27 |
| 08/12 | 1,690 | 1,708 | 1,680 | 1,682 | -0.47% | 1,320,000 | 3642億276万 | -4.59% | 4.35 | 1.26 |
| 08/11 | 1,702 | 1,720 | 1,684 | 1,690 | +2.92% | 1,640,500 | 3659億3499万 | -4.52% | 4.38 | 1.27 |
| 08/08 | 1,682 | 1,682 | 1,642 | 1,642 | -3.18% | 1,624,500 | 3555億4157万 | -7.65% | 4.25 | 1.23 |
| 08/07 | 1,692 | 1,698 | 1,668 | 1,696 | +0.12% | 1,789,000 | 3672億3417万 | -5.15% | 4.39 | 1.27 |
| 08/06 | 1,722 | 1,742 | 1,690 | 1,694 | -1.28% | 1,875,000 | 3668億111万 | -5.63% | 4.39 | 1.27 |
| 08/05 | 1,746 | 1,750 | 1,712 | 1,716 | -2.28% | 1,563,500 | 3715億6476万 | -4.83% | 4.44 | 1.29 |
