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 | 7,440 | 7,450 | 7,340 | 7,360 | +0.14% | 61,300 | 3514億3736万 | -1.81% | 16.38 | 2.14 |
| 12/29 | 7,310 | 7,380 | 7,230 | 7,350 | +0.68% | 60,100 | 3509億5986万 | -2.25% | 16.36 | 2.14 |
| 12/26 | 7,370 | 7,380 | 7,270 | 7,300 | -0.41% | 28,000 | 3485億7238万 | -3.29% | 16.25 | 2.12 |
| 12/25 | 7,420 | 7,420 | 7,310 | 7,330 | -1.35% | 55,700 | 3500億487万 | -3.29% | 16.31 | 2.13 |
| 12/24 | 7,480 | 7,500 | 7,390 | 7,430 | +0.81% | 77,700 | 3547億7984万 | -2.31% | 16.54 | 2.16 |
| 12/22 | 7,200 | 7,370 | 7,190 | 7,370 | +3.37% | 88,600 | 3519億1486万 | -3.31% | 16.4 | 2.14 |
| 12/19 | 7,220 | 7,250 | 7,120 | 7,130 | 0% | 145,100 | 3404億5494万 | -6.7% | 15.87 | 2.07 |
| 12/18 | 7,240 | 7,270 | 7,110 | 7,130 | +0.14% | 90,800 | 3404億5494万 | -7.02% | 15.87 | 2.07 |
| 12/17 | 7,060 | 7,210 | 7,060 | 7,120 | -0.42% | 97,800 | 3399億7745万 | -7.4% | 15.85 | 2.07 |
| 12/16 | 7,280 | 7,300 | 7,150 | 7,150 | -3.12% | 91,700 | 3414億994万 | -7.2% | 15.91 | 2.08 |
| 12/15 | 7,330 | 7,470 | 7,300 | 7,380 | +0.68% | 95,500 | 3523億9235万 | -4.19% | 16.42 | 2.14 |
| 12/12 | 7,340 | 7,430 | 7,330 | 7,330 | -1.21% | 136,200 | 3500億487万 | -4.76% | 16.31 | 2.13 |
| 12/11 | 7,450 | 7,480 | 7,370 | 7,420 | -1.72% | 74,000 | 3543億234万 | -3.55% | 16.51 | 2.16 |
| 12/10 | 7,590 | 7,710 | 7,550 | 7,550 | -1.05% | 129,200 | 3605億979万 | -1.82% | 16.8 | 2.19 |
| 12/09 | 7,710 | 7,720 | 7,540 | 7,630 | -1.04% | 132,400 | 3643億2976万 | -0.68% | 16.98 | 2.22 |
| 12/08 | 7,790 | 7,790 | 7,640 | 7,710 | +0.13% | 61,300 | 3681億4973万 | +0.52% | 17.16 | 2.24 |
| 12/05 | 7,700 | 7,750 | 7,680 | 7,700 | -0.65% | 43,400 | 3676億7224万 | +0.75% | 17.14 | 2.24 |
| 12/04 | 7,850 | 7,870 | 7,740 | 7,750 | -0.39% | 76,700 | 3700億5972万 | +1.76% | 17.25 | 2.25 |
| 12/03 | 7,830 | 7,830 | 7,730 | 7,780 | -0.64% | 103,500 | 3714億9221万 | +2.64% | 17.31 | 2.26 |
| 12/02 | 7,850 | 7,880 | 7,770 | 7,830 | +0.77% | 67,600 | 3738億7969万 | +3.79% | 17.43 | 2.28 |
| 12/01 | 7,760 | 7,800 | 7,720 | 7,770 | +0.65% | 51,200 | 3710億1471万 | +3.52% | 17.29 | 2.26 |
| 11/28 | 7,760 | 7,780 | 7,660 | 7,720 | +0.65% | 102,400 | 3686億2723万 | +3.43% | 17.18 | 2.24 |
| 11/27 | 7,740 | 7,750 | 7,660 | 7,670 | -1.29% | 67,700 | 3662億3975万 | +3.31% | 17.07 | 2.23 |
| 11/26 | 7,780 | 7,890 | 7,760 | 7,770 | +0.52% | 124,600 | 3710億1471万 | +5.28% | 17.29 | 2.26 |
| 11/25 | 7,950 | 7,950 | 7,710 | 7,730 | -2.4% | 242,500 | 3691億473万 | +5.34% | 17.2 | 2.25 |
| 11/21 | 7,990 | 8,000 | 7,830 | 7,920 | -1.86% | 171,500 | 3781億7716万 | +8.64% | 17.63 | 2.3 |
| 11/20 | 8,100 | 8,190 | 8,050 | 8,070 | -0.12% | 151,500 | 3853億3961万 | +11.4% | 17.96 | 2.35 |
| 11/19 | 8,000 | 8,100 | 8,000 | 8,080 | +1% | 182,300 | 3858億1710万 | +12.28% | 17.98 | 2.35 |
| 11/18 | 7,850 | 8,000 | 7,840 | 8,000 | +2.04% | 134,500 | 3819億9713万 | +11.9% | 17.8 | 2.32 |
| 11/17 | 7,870 | 7,890 | 7,820 | 7,840 | -0.51% | 181,300 | 3743億5719万 | +10.3% | 17.45 | 2.28 |
| 11/14 | 7,810 | 7,900 | 7,780 | 7,880 | +1.55% | 129,600 | 3762億6717万 | +11.27% | 17.54 | 2.29 |
| 11/13 | 7,690 | 7,760 | 7,670 | 7,760 | +1.17% | 96,100 | 3705億3722万 | +9.93% | 17.27 | 2.26 |
| 11/12 | 7,600 | 7,720 | 7,590 | 7,670 | +1.99% | 290,100 | 3662億3975万 | +8.89% | 17.07 | 2.23 |
| 11/11 | 7,250 | 7,520 | 7,250 | 7,520 | +5.92% | 202,400 | 3590億7730万 | +6.76% | 16.74 | 2.19 |
| 11/10 | 7,100 | 7,200 | 7,050 | 7,100 | -1.39% | 128,700 | 3390億2245万 | +0.77% | 15.8 | 2.06 |
| 11/07 | 7,260 | 7,310 | 7,170 | 7,200 | -0.83% | 99,400 | 3437億9742万 | +1.98% | 16.02 | 2.09 |
| 11/06 | 7,410 | 7,460 | 7,240 | 7,260 | -1.09% | 94,900 | 3466億6240万 | +2.56% | 16.16 | 2.11 |
| 11/05 | 7,320 | 7,350 | 7,210 | 7,340 | -0.27% | 156,600 | 3504億8237万 | +3.38% | 16.33 | 2.13 |
| 11/04 | 7,620 | 7,620 | 7,310 | 7,360 | +0.55% | 145,200 | 3514億3736万 | +3.47% | 16.38 | 2.14 |
| 10/31 | 7,050 | 7,330 | 7,050 | 7,320 | +3.98% | 123,300 | 3495億2737万 | +2.82% | 16.29 | 2.13 |
| 10/30 | 7,060 | 7,100 | 7,040 | 7,040 | +0.43% | 76,500 | 3361億5747万 | -1.21% | 15.67 | 2.05 |
| 10/29 | 6,910 | 7,020 | 6,910 | 7,010 | +2.19% | 57,500 | 3347億2499万 | -1.89% | 15.6 | 2.04 |
| 10/28 | 6,880 | 6,940 | 6,830 | 6,860 | -0.15% | 80,000 | 3275億6254万 | -4.27% | 15.27 | 1.99 |
| 10/27 | 6,900 | 7,000 | 6,830 | 6,870 | -0.29% | 80,400 | 3280億4004万 | -4.5% | 15.29 | 2 |
| 10/24 | 6,800 | 6,920 | 6,780 | 6,890 | +2.53% | 148,300 | 3289億9503万 | -4.44% | 15.33 | 2 |
| 10/23 | 6,680 | 6,730 | 6,650 | 6,720 | 0% | 104,700 | 3208億7759万 | -7.02% | 14.95 | 1.95 |
| 10/22 | 6,670 | 6,750 | 6,660 | 6,720 | +2.28% | 86,800 | 3208億7759万 | -7.35% | 14.95 | 1.95 |
| 10/21 | 6,730 | 6,770 | 6,550 | 6,570 | -2.09% | 143,900 | 3137億1514万 | -9.65% | 14.62 | 1.91 |
| 10/20 | 6,660 | 6,730 | 6,630 | 6,710 | +2.44% | 172,700 | 3204億9万 | -8.06% | 14.93 | 1.95 |
| 10/17 | 6,690 | 6,690 | 6,520 | 6,550 | -2.96% | 238,100 | 3127億6015万 | -10.43% | 14.58 | 1.9 |
| 10/16 | 6,750 | 6,870 | 6,700 | 6,750 | -1.89% | 201,400 | 3223億1008万 | -7.9% | 15.02 | 1.96 |
| 10/15 | 6,890 | 6,890 | 6,750 | 6,880 | -0.29% | 190,700 | 3285億1753万 | -6.19% | 15.31 | 2 |
| 10/14 | 6,840 | 6,960 | 6,790 | 6,900 | -1.15% | 174,500 | 3294億7252万 | -5.89% | 15.36 | 2.01 |
| 10/10 | 7,000 | 7,040 | 6,920 | 6,980 | -3.06% | 219,600 | 3332億9250万 | -4.75% | 15.53 | 2.03 |
| 10/09 | 7,280 | 7,280 | 7,120 | 7,200 | -1.23% | 169,000 | 3437億9742万 | -1.64% | 16.02 | 2.09 |
| 10/08 | 7,260 | 7,340 | 7,180 | 7,290 | -1.35% | 184,300 | 3480億9489万 | -0.18% | 16.22 | 2.12 |
| 10/07 | 7,560 | 7,600 | 7,390 | 7,390 | -3.78% | 165,200 | 3528億6985万 | +1.62% | 16.45 | 2.15 |
| 10/06 | 7,640 | 7,710 | 7,580 | 7,680 | +1.72% | 101,900 | 3667億1725万 | +6.15% | 17.09 | 2.23 |
| 10/03 | 7,410 | 7,570 | 7,410 | 7,550 | +1.21% | 129,900 | 3605億979万 | +5.02% | 16.8 | 2.19 |
| 10/02 | 7,630 | 7,640 | 7,440 | 7,460 | -2.74% | 127,400 | 3562億1232万 | +4.35% | 16.6 | 2.17 |
| 10/01 | 7,740 | 7,790 | 7,650 | 7,670 | -1.54% | 159,600 | 3662億3975万 | +7.82% | 17.07 | 2.23 |
| 09/30 | 7,690 | 7,810 | 7,640 | 7,790 | +1.56% | 268,000 | 3719億6971万 | +10.17% | 17.33 | 2.26 |
| 09/29 | 7,580 | 7,680 | 7,490 | 7,670 | +2.27% | 158,700 | 3662億3975万 | +9.23% | 17.07 | 2.23 |
| 09/26 | 7,420 | 7,650 | 7,330 | 7,500 | 0% | 204,700 | 3581億2231万 | +7.43% | 16.69 | 2.18 |
| 09/25 | 7,540 | 7,600 | 7,460 | 7,500 | -0.27% | 141,600 | 3581億2231万 | +7.91% | 16.69 | 2.18 |
| 09/24 | 7,480 | 7,520 | 7,390 | 7,520 | -0.27% | 168,000 | 3590億7730万 | +8.67% | 16.73 | 2.19 |
| 09/22 | 7,530 | 7,550 | 7,420 | 7,540 | 0% | 156,100 | 3600億3230万 | +9.47% | 16.78 | 2.19 |
| 09/19 | 7,350 | 7,540 | 7,310 | 7,540 | +3.43% | 214,900 | 3600億3230万 | +9.82% | 16.78 | 2.19 |
| 09/18 | 7,310 | 7,370 | 7,250 | 7,290 | -0.14% | 147,900 | 3480億9489万 | +6.5% | 16.22 | 2.12 |
| 09/17 | 7,380 | 7,380 | 7,280 | 7,300 | -1.08% | 144,100 | 3485億7238万 | +6.79% | 16.24 | 2.12 |
| 09/16 | 7,230 | 7,420 | 7,210 | 7,380 | +2.79% | 227,700 | 3523億9235万 | +8.23% | 16.42 | 2.14 |
| 09/12 | 7,250 | 7,270 | 7,110 | 7,180 | -0.83% | 240,600 | 3428億4242万 | +5.73% | 15.98 | 2.09 |
| 09/11 | 7,090 | 7,280 | 7,090 | 7,240 | +2.4% | 292,700 | 3457億740万 | +6.69% | 16.11 | 2.1 |
| 09/10 | 6,940 | 7,110 | 6,910 | 7,070 | +1.73% | 180,000 | 3375億8996万 | +3.97% | 15.73 | 2.05 |
| 09/09 | 6,920 | 6,980 | 6,900 | 6,950 | +0.87% | 115,600 | 3318億6001万 | +1.98% | 15.46 | 2.02 |
| 09/08 | 6,860 | 6,960 | 6,830 | 6,890 | +1.17% | 150,700 | 3289億9503万 | +0.82% | 15.33 | 2 |
| 09/05 | 6,800 | 6,870 | 6,800 | 6,810 | +0.15% | 166,000 | 3251億7506万 | -0.7% | 15.15 | 1.98 |
| 09/04 | 6,790 | 6,800 | 6,750 | 6,800 | +0.15% | 110,100 | 3246億9756万 | -1.28% | 15.13 | 1.98 |
| 09/03 | 6,840 | 6,870 | 6,710 | 6,790 | +0.3% | 160,200 | 3242億2006万 | -1.88% | 15.11 | 1.97 |
| 09/02 | 6,530 | 6,810 | 6,530 | 6,770 | +3.68% | 316,900 | 3232億6507万 | -2.63% | 15.06 | 1.97 |
| 09/01 | 6,460 | 6,550 | 6,420 | 6,530 | +1.08% | 141,600 | 3118億516万 | -6.57% | 14.53 | 1.9 |
| 08/29 | 6,530 | 6,550 | 6,420 | 6,460 | -1.07% | 275,300 | 3084億6268万 | -8.12% | 14.37 | 1.88 |
| 08/28 | 6,580 | 6,590 | 6,510 | 6,530 | -0.31% | 158,700 | 3118億516万 | -7.73% | 14.53 | 1.9 |
| 08/27 | 6,530 | 6,580 | 6,500 | 6,550 | -0.46% | 142,300 | 3127億6015万 | -8.01% | 14.57 | 1.9 |
| 08/26 | 6,580 | 6,620 | 6,550 | 6,580 | -0.15% | 182,100 | 3141億9264万 | -8.09% | 14.64 | 1.91 |
| 08/25 | 6,560 | 6,650 | 6,500 | 6,590 | +0.15% | 219,000 | 3146億7014万 | -8.42% | 14.66 | 1.91 |
| 08/22 | 6,630 | 6,690 | 6,540 | 6,580 | -0.75% | 180,200 | 3141億9264万 | -8.98% | 14.64 | 1.91 |
| 08/21 | 6,700 | 6,750 | 6,600 | 6,630 | -1.63% | 187,200 | 3165億8012万 | -8.74% | 14.75 | 1.93 |
| 08/20 | 6,690 | 6,930 | 6,680 | 6,740 | 0% | 279,400 | 3218億3258万 | -7.65% | 15 | 1.96 |
| 08/19 | 6,640 | 6,810 | 6,500 | 6,740 | +0.15% | 459,600 | 3218億3258万 | -7.94% | 15 | 1.96 |
| 08/18 | 6,880 | 6,920 | 6,570 | 6,730 | -3.58% | 343,100 | 3213億5509万 | -8.36% | 14.98 | 1.96 |
| 08/15 | 6,990 | 6,990 | 6,900 | 6,980 | -0.43% | 152,200 | 3332億9250万 | -5.27% | 15.53 | 2.03 |
| 08/14 | 7,070 | 7,090 | 6,960 | 7,010 | -0.99% | 149,800 | 3347億2499万 | -5% | 15.6 | 2.04 |
| 08/13 | 6,880 | 7,120 | 6,880 | 7,080 | +3.21% | 416,200 | 3380億6746万 | -4.3% | 15.75 | 2.06 |
| 08/12 | 6,690 | 6,910 | 6,580 | 6,860 | +2.54% | 493,100 | 3275億6254万 | -7.47% | 15.26 | 1.99 |
| 08/11 | 6,790 | 6,880 | 6,300 | 6,690 | -4.97% | 1,019,100 | 3194億4510万 | -10.08% | 14.89 | 1.94 |
| 08/08 | 7,470 | 7,580 | 7,040 | 7,040 | -7.49% | 376,400 | 3361億5747万 | -5.78% | 15.66 | 2.05 |
| 08/07 | 7,480 | 7,640 | 7,460 | 7,610 | +2.42% | 192,200 | 3633億7477万 | +1.62% | 16.93 | 2.21 |
| 08/06 | 7,420 | 7,440 | 7,350 | 7,430 | 0% | 94,600 | 3547億7984万 | -0.77% | 16.53 | 2.16 |
| 08/05 | 7,490 | 7,540 | 7,420 | 7,430 | -0.93% | 113,500 | 3547億7984万 | -0.91% | 16.53 | 2.16 |
