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 | 211,000 | 211,500 | 209,400 | 210,700 | +0.38% | 473 | 366億1481万 | +7.37% | 50.38 | 1.19 |
| 12/29 | 206,500 | 211,500 | 206,100 | 209,900 | +2.04% | 1,293 | 364億7579万 | +7.56% | 50.19 | 1.18 |
| 12/26 | 204,600 | 206,000 | 204,000 | 205,700 | +0.78% | 474 | 357億4592万 | +6.03% | 49.19 | 1.16 |
| 12/25 | 200,500 | 204,700 | 200,500 | 204,100 | +1.59% | 1,067 | 354億6788万 | +5.75% | 48.81 | 1.15 |
| 12/24 | 200,600 | 200,900 | 200,000 | 200,900 | +0.05% | 596 | 349億1179万 | +4.62% | 48.04 | 1.13 |
| 12/22 | 200,000 | 201,000 | 199,200 | 200,800 | +0.96% | 851 | 348億9442万 | +5.02% | 48.02 | 1.13 |
| 12/19 | 196,400 | 199,500 | 196,400 | 198,900 | +1.64% | 1,316 | 345億6424万 | +4.46% | 47.56 | 1.12 |
| 12/18 | 197,800 | 198,400 | 195,600 | 195,700 | -0.91% | 464 | 340億815万 | +3.18% | 46.8 | 1.1 |
| 12/17 | 198,000 | 199,800 | 197,400 | 197,500 | -0.8% | 1,008 | 343億2095万 | +4.53% | 47.23 | 1.11 |
| 12/16 | 199,200 | 200,000 | 198,000 | 199,100 | 0% | 1,195 | 345億9900万 | +5.82% | 47.61 | 1.12 |
| 12/15 | 197,600 | 200,700 | 197,600 | 199,100 | +0.66% | 1,355 | 345億9900万 | +6.3% | 47.61 | 1.12 |
| 12/12 | 196,300 | 198,800 | 196,000 | 197,800 | +0.76% | 1,482 | 343億7309万 | +6.09% | 47.3 | 1.12 |
| 12/11 | 195,800 | 196,400 | 194,600 | 196,300 | +0.41% | 1,286 | 341億1242万 | +5.73% | 46.94 | 1.11 |
| 12/10 | 195,500 | 195,900 | 193,100 | 195,500 | -0.26% | 961 | 339億7340万 | +5.7% | 46.75 | 1.1 |
| 12/09 | 193,600 | 196,000 | 193,600 | 196,000 | +0.67% | 1,711 | 340億6029万 | +6.21% | 46.87 | 1.11 |
| 12/08 | 193,900 | 195,300 | 193,000 | 194,700 | +0.36% | 970 | 338億3438万 | +5.83% | 46.56 | 1.1 |
| 12/05 | 191,300 | 194,000 | 191,300 | 194,000 | +1.15% | 646 | 337億1273万 | +5.8% | 46.39 | 1.09 |
| 12/04 | 194,500 | 194,800 | 191,200 | 191,800 | -1.39% | 990 | 333億3042万 | +4.93% | 45.86 | 1.08 |
| 12/03 | 193,000 | 195,000 | 191,600 | 194,500 | +1.35% | 1,279 | 337億9962万 | +6.61% | 46.51 | 1.1 |
| 12/02 | 189,800 | 192,300 | 189,000 | 191,900 | +1.43% | 1,295 | 333億4780万 | +5.48% | 45.89 | 1.08 |
| 12/01 | 188,000 | 190,500 | 186,200 | 189,200 | +0.91% | 1,414 | 328億7860万 | +4.24% | 45.24 | 1.07 |
| 11/28 | 185,100 | 187,500 | 184,600 | 187,500 | +1.46% | 1,558 | 325億8318万 | +3.49% | 44.84 | 1.06 |
| 11/27 | 186,000 | 186,600 | 184,700 | 184,800 | -0.32% | 1,037 | 321億1398万 | +2.17% | 44.19 | 1.04 |
| 11/26 | 184,700 | 186,000 | 184,100 | 185,400 | +0.71% | 1,357 | 322億1825万 | +2.6% | 44.33 | 1.05 |
| 11/25 | 184,200 | 185,300 | 183,900 | 184,100 | +0.38% | 1,283 | 319億9234万 | +1.96% | 44.02 | 1.04 |
| 11/21 | 181,500 | 183,400 | 181,500 | 183,400 | +1.16% | 1,109 | 318億7070万 | +1.64% | 43.86 | 1.03 |
| 11/20 | 181,500 | 181,900 | 180,500 | 181,300 | +0.39% | 593 | 315億577万 | +0.52% | 43.35 | 1.02 |
| 11/19 | 180,200 | 181,100 | 180,100 | 180,600 | +0.33% | 849 | 313億8412万 | +0.13% | 43.19 | 1.02 |
| 11/18 | 180,200 | 180,600 | 179,300 | 180,000 | -0.06% | 582 | 312億7986万 | -0.24% | 43.04 | 1.01 |
| 11/17 | 180,600 | 180,800 | 179,100 | 180,100 | -0.55% | 375 | 312億9723万 | -0.28% | 43.07 | 1.02 |
| 11/14 | 181,000 | 181,600 | 180,300 | 181,100 | +0.5% | 997 | 314億7101万 | +0.16% | 43.31 | 1.02 |
| 11/13 | 178,000 | 181,300 | 177,600 | 180,200 | +1.52% | 1,275 | 313億1461万 | -0.44% | 43.09 | 1.02 |
| 11/12 | 177,900 | 178,000 | 177,000 | 177,500 | -0.28% | 1,283 | 308億4541万 | -2.06% | 42.45 | 1 |
| 11/11 | 177,800 | 178,100 | 177,700 | 178,000 | +0.11% | 492 | 309億3230万 | -1.94% | 42.56 | 1 |
| 11/10 | 177,500 | 178,400 | 177,500 | 177,800 | +0.06% | 716 | 308億9755万 | -2.2% | 42.52 | 1 |
| 11/07 | 178,200 | 178,500 | 177,500 | 177,700 | -0.17% | 680 | 308億8017万 | -2.39% | 42.49 | 1 |
| 11/06 | 179,000 | 179,200 | 177,500 | 178,000 | -0.5% | 1,485 | 309億3230万 | -2.36% | 42.56 | 1 |
| 11/05 | 177,000 | 180,500 | 176,600 | 178,900 | -3.3% | 5,902 | 259億3638万 | -2% | 35.69 | 0.84 |
| 11/04 | 187,400 | 187,400 | 182,600 | 185,000 | +1.7% | 3,605 | 268億2074万 | +1.24% | 36.91 | 0.87 |
| 10/31 | 179,700 | 181,900 | 179,600 | 181,900 | +1.28% | 1,187 | 263億7131万 | -0.43% | 45.15 | 1.02 |
| 10/30 | 179,000 | 180,200 | 178,800 | 179,600 | 0% | 709 | 260億3786万 | -1.66% | 44.58 | 1.01 |
| 10/29 | 179,300 | 179,900 | 178,000 | 179,600 | -1.91% | 1,146 | 260億3786万 | -1.69% | 44.58 | 1.01 |
| 10/28 | 182,200 | 183,300 | 182,100 | 183,100 | +0.83% | 1,147 | 265億4528万 | +0.18% | 45.45 | 1.02 |
| 10/27 | 181,600 | 182,200 | 181,600 | 181,600 | +0.11% | 455 | 263億2782万 | -0.64% | 45.08 | 1.02 |
| 10/24 | 181,500 | 182,000 | 181,000 | 181,400 | +0.33% | 683 | 262億9882万 | -0.71% | 45.03 | 1.02 |
| 10/23 | 180,600 | 181,300 | 180,100 | 180,800 | +0.39% | 470 | 262億1184万 | -1.01% | 44.88 | 1.01 |
| 10/22 | 180,700 | 181,400 | 179,700 | 180,100 | -0.11% | 1,323 | 261億1035万 | -1.37% | 44.71 | 1.01 |
| 10/21 | 181,500 | 182,000 | 180,200 | 180,300 | -0.93% | 615 | 261億3935万 | -1.26% | 44.76 | 1.01 |
| 10/20 | 180,200 | 182,000 | 180,000 | 182,000 | +0.61% | 319 | 263億8581万 | -0.31% | 45.18 | 1.02 |
| 10/17 | 181,900 | 182,000 | 180,100 | 180,900 | -0.28% | 342 | 262億2633万 | -0.87% | 44.9 | 1.01 |
| 10/16 | 181,000 | 181,800 | 180,000 | 181,400 | -0.06% | 354 | 262億9882万 | -0.56% | 45.03 | 1.02 |
| 10/15 | 181,300 | 182,000 | 181,000 | 181,500 | -0.38% | 271 | 263億1332万 | -0.47% | 45.05 | 1.02 |
| 10/14 | 183,000 | 183,100 | 181,600 | 182,200 | -1.25% | 534 | 264億1480万 | -0.04% | 45.23 | 1.02 |
| 10/10 | 184,000 | 184,500 | 183,000 | 184,500 | -0.27% | 423 | 267億4825万 | +1.28% | 45.8 | 1.03 |
| 10/09 | 185,000 | 186,000 | 185,000 | 185,000 | -0.48% | 248 | 268億2074万 | +1.66% | 45.92 | 1.04 |
| 10/08 | 185,000 | 185,900 | 184,600 | 185,900 | -0.05% | 467 | 269億5122万 | +2.28% | 46.15 | 1.04 |
| 10/07 | 185,300 | 186,000 | 185,000 | 186,000 | +0.54% | 602 | 269億6572万 | +2.47% | 46.17 | 1.04 |
| 10/06 | 184,900 | 185,000 | 184,200 | 185,000 | +0.05% | 440 | 268億2074万 | +2.06% | 45.92 | 1.04 |
| 10/03 | 183,500 | 185,000 | 183,500 | 184,900 | +0.49% | 268 | 268億624万 | +2.1% | 45.9 | 1.03 |
| 10/02 | 184,700 | 184,700 | 183,100 | 184,000 | 0% | 565 | 266億7576万 | +1.69% | 45.67 | 1.03 |
| 10/01 | 185,000 | 185,000 | 184,000 | 184,000 | 0% | 445 | 266億7576万 | +1.78% | 45.67 | 1.03 |
| 09/30 | 184,100 | 185,100 | 183,900 | 184,000 | +0.27% | 664 | 266億7576万 | +1.88% | 45.67 | 1.03 |
| 09/29 | 183,900 | 184,100 | 183,200 | 183,500 | -0.16% | 474 | 266億327万 | +1.7% | 45.55 | 1.03 |
| 09/26 | 181,000 | 183,800 | 181,000 | 183,800 | +1.83% | 603 | 266億4677万 | +1.96% | 45.62 | 1.03 |
| 09/25 | 182,000 | 182,000 | 180,000 | 180,500 | -0.33% | 399 | 261億6834万 | +0.24% | 44.81 | 1.01 |
| 09/24 | 182,500 | 182,500 | 181,100 | 181,100 | -0.44% | 429 | 262億5533万 | +0.61% | 44.95 | 1.01 |
| 09/22 | 182,000 | 183,100 | 181,900 | 181,900 | -0.49% | 545 | 263億7131万 | +1.11% | 45.15 | 1.02 |
| 09/19 | 180,800 | 183,000 | 180,500 | 182,800 | +1.56% | 693 | 265億179万 | +1.7% | 45.38 | 1.02 |
| 09/18 | 179,900 | 180,700 | 179,500 | 180,000 | +0.11% | 275 | 260億9586万 | +0.28% | 44.68 | 1.01 |
| 09/17 | 179,900 | 180,000 | 179,600 | 179,800 | -0.06% | 155 | 260億6686万 | +0.25% | 44.63 | 1.01 |
| 09/16 | 179,900 | 180,000 | 179,300 | 179,900 | 0% | 147 | 260億8136万 | +0.38% | 44.66 | 1.01 |
| 09/12 | 179,700 | 180,000 | 179,400 | 179,900 | +0.11% | 135 | 260億8136万 | +0.44% | 44.66 | 1.01 |
| 09/11 | 179,500 | 180,000 | 179,000 | 179,700 | -0.28% | 197 | 260億5236万 | +0.41% | 44.61 | 1.01 |
| 09/10 | 179,900 | 180,200 | 179,200 | 180,200 | +0.56% | 174 | 261億2485万 | +0.77% | 44.73 | 1.01 |
| 09/09 | 180,000 | 180,000 | 179,200 | 179,200 | -0.22% | 124 | 259億7987万 | +0.28% | 44.48 | 1 |
| 09/08 | 180,000 | 180,100 | 179,400 | 179,600 | 0% | 258 | 260億3786万 | +0.53% | 44.58 | 1.01 |
| 09/05 | 179,800 | 180,000 | 179,500 | 179,600 | 0% | 77 | 260億3786万 | +0.59% | 44.58 | 1.01 |
| 09/04 | 179,400 | 179,900 | 179,300 | 179,600 | +0.11% | 125 | 260億3786万 | +0.65% | 44.58 | 1.01 |
| 09/03 | 179,900 | 179,900 | 179,400 | 179,400 | -0.11% | 170 | 260億887万 | +0.56% | 44.53 | 1 |
| 09/02 | 179,900 | 179,900 | 179,600 | 179,600 | -0.11% | 161 | 260億3786万 | +0.68% | 44.58 | 1.01 |
| 09/01 | 180,700 | 180,700 | 179,800 | 179,800 | -0.11% | 149 | 260億6686万 | +0.81% | 44.63 | 1.01 |
| 08/29 | 180,800 | 180,800 | 179,900 | 180,000 | -0.33% | 156 | 260億9586万 | +0.94% | 44.68 | 1.01 |
| 08/28 | 181,000 | 181,000 | 179,600 | 180,600 | -0.17% | 340 | 261億8284万 | +1.32% | 44.83 | 1.01 |
| 08/27 | 180,300 | 181,300 | 176,000 | 180,900 | +0.5% | 472 | 262億2633万 | +1.57% | 44.9 | 1.01 |
| 08/26 | 180,100 | 180,300 | 180,000 | 180,000 | +0.06% | 175 | 260億9586万 | +1.12% | 44.68 | 1.01 |
| 08/25 | 180,000 | 180,200 | 179,400 | 179,900 | +0.11% | 152 | 260億8136万 | +1.11% | 44.66 | 1.01 |
| 08/22 | 179,800 | 180,700 | 179,400 | 179,700 | +0.39% | 569 | 260億5236万 | +1.02% | 44.61 | 1.01 |
| 08/21 | 179,000 | 179,500 | 179,000 | 179,000 | 0% | 60 | 259億5088万 | +0.68% | 44.43 | 1 |
| 08/20 | 178,900 | 179,000 | 178,700 | 179,000 | +0.17% | 122 | 259億5088万 | +0.72% | 44.43 | 1 |
| 08/19 | 179,600 | 180,000 | 177,000 | 178,700 | -0.11% | 300 | 259億738万 | +0.61% | 44.36 | 1 |
| 08/18 | 178,000 | 179,800 | 177,600 | 178,900 | +0.62% | 254 | 259億3638万 | +0.78% | 44.41 | 1 |
| 08/15 | 176,700 | 177,800 | 176,700 | 177,800 | +0.62% | 154 | 257億7691万 | +0.23% | 44.14 | 1 |
| 08/14 | 177,000 | 177,000 | 176,100 | 176,700 | +0.23% | 171 | 256億1743万 | -0.37% | 43.86 | 0.99 |
| 08/13 | 176,500 | 177,200 | 176,300 | 176,300 | -0.11% | 180 | 255億5944万 | -0.58% | 43.76 | 0.99 |
| 08/12 | 177,300 | 177,500 | 176,500 | 176,500 | -0.28% | 177 | 255億8844万 | -0.44% | 43.81 | 0.99 |
| 08/11 | 176,500 | 177,300 | 176,500 | 177,000 | +0.28% | 157 | 256億6092万 | -0.15% | 43.94 | 0.99 |
| 08/08 | 176,100 | 176,500 | 175,400 | 176,500 | +0.23% | 222 | 255億8844万 | -0.39% | 43.81 | 0.99 |
| 08/07 | 177,000 | 177,500 | 176,100 | 176,100 | -0.56% | 377 | 255億3044万 | -0.62% | 43.71 | 0.99 |
| 08/06 | 177,800 | 177,900 | 177,100 | 177,100 | -0.51% | 129 | 256億7542万 | -0.03% | 43.96 | 0.99 |
| 08/05 | 177,000 | 178,000 | 177,000 | 178,000 | +0.62% | 127 | 258億590万 | +0.53% | 44.18 | 1 |
