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 | 1,567 | 1,575 | 1,532 | 1,541 | -1.66% | 60,300 | 218億1915万 | -3.99% | 14.63 | 1 |
| 12/29 | 1,586 | 1,617 | 1,561 | 1,567 | -0.13% | 60,600 | 221億8728万 | -2.49% | 14.87 | 1.02 |
| 12/26 | 1,573 | 1,606 | 1,550 | 1,569 | -1.2% | 66,600 | 222億1560万 | -2.55% | 14.89 | 1.02 |
| 12/25 | 1,587 | 1,600 | 1,580 | 1,588 | -0.25% | 25,900 | 224億8462万 | -1.49% | 15.07 | 1.03 |
| 12/24 | 1,582 | 1,618 | 1,576 | 1,592 | +0.63% | 56,300 | 225億4126万 | -1.3% | 15.11 | 1.03 |
| 12/22 | 1,588 | 1,606 | 1,571 | 1,582 | -1.31% | 51,500 | 223億9967万 | -1.8% | 15.01 | 1.03 |
| 12/19 | 1,588 | 1,632 | 1,578 | 1,603 | +0.94% | 59,900 | 226億9701万 | -0.56% | 15.21 | 1.04 |
| 12/18 | 1,599 | 1,599 | 1,575 | 1,588 | +2.58% | 37,000 | 224億8462万 | -1.61% | 15.07 | 1.03 |
| 12/17 | 1,545 | 1,581 | 1,545 | 1,548 | -0.39% | 37,200 | 219億1826万 | -4.15% | 14.69 | 1.01 |
| 12/16 | 1,590 | 1,590 | 1,545 | 1,554 | -2.45% | 54,400 | 220億321万 | -4.19% | 14.75 | 1.01 |
| 12/15 | 1,596 | 1,615 | 1,587 | 1,593 | -0.93% | 34,000 | 225億5542万 | -2.09% | 15.12 | 1.03 |
| 12/12 | 1,597 | 1,631 | 1,597 | 1,608 | +0.69% | 51,900 | 227億6781万 | -1.41% | 15.26 | 1.04 |
| 12/11 | 1,562 | 1,621 | 1,551 | 1,597 | +1.59% | 62,300 | 226億1206万 | -2.32% | 15.16 | 1.04 |
| 12/10 | 1,580 | 1,600 | 1,562 | 1,572 | -0.76% | 118,500 | 222億5808万 | -4.2% | 14.92 | 1.02 |
| 12/09 | 1,644 | 1,658 | 1,582 | 1,584 | -4.12% | 96,100 | 224億2799万 | -3.77% | 15.03 | 1.03 |
| 12/08 | 1,680 | 1,683 | 1,648 | 1,652 | -1.2% | 33,900 | 233億9081万 | 0% | 15.68 | 1.07 |
| 12/05 | 1,642 | 1,675 | 1,629 | 1,672 | +1.83% | 64,200 | 236億7399万 | +1.09% | 15.87 | 1.09 |
| 12/04 | 1,670 | 1,670 | 1,628 | 1,642 | -1.14% | 51,100 | 232億4921万 | -0.73% | 15.58 | 1.07 |
| 12/03 | 1,674 | 1,674 | 1,653 | 1,661 | +0.67% | 26,700 | 235億1824万 | +0.24% | 15.76 | 1.08 |
| 12/02 | 1,645 | 1,667 | 1,627 | 1,650 | +0.3% | 54,200 | 233億6249万 | -0.66% | 15.66 | 1.07 |
| 12/01 | 1,635 | 1,655 | 1,600 | 1,645 | +0.24% | 67,100 | 232億9169万 | -1.44% | 15.61 | 1.07 |
| 11/28 | 1,630 | 1,654 | 1,630 | 1,641 | +0.86% | 27,800 | 232億3506万 | -2.09% | 15.57 | 1.07 |
| 11/27 | 1,650 | 1,655 | 1,625 | 1,627 | -0.85% | 38,600 | 230億3683万 | -3.27% | 15.44 | 1.06 |
| 11/26 | 1,616 | 1,648 | 1,609 | 1,641 | +1.61% | 52,900 | 232億3506万 | -2.5% | 15.57 | 1.07 |
| 11/25 | 1,604 | 1,637 | 1,604 | 1,615 | +1.25% | 62,200 | 228億6692万 | -4.1% | 15.33 | 1.05 |
| 11/21 | 1,612 | 1,620 | 1,582 | 1,595 | -1.66% | 68,500 | 225億8374万 | -5.12% | 15.14 | 1.04 |
| 11/20 | 1,624 | 1,643 | 1,602 | 1,622 | -0.67% | 35,500 | 229億6603万 | -3.45% | 15.39 | 1.05 |
| 11/19 | 1,624 | 1,648 | 1,615 | 1,633 | +1.18% | 51,000 | 231億2178万 | -2.74% | 15.5 | 1.06 |
| 11/18 | 1,570 | 1,619 | 1,570 | 1,614 | +4.81% | 95,200 | 228億5276万 | -3.76% | 15.32 | 1.05 |
| 11/17 | 1,585 | 1,586 | 1,536 | 1,540 | -3.93% | 87,300 | 218億499万 | -8.11% | 14.62 | 1 |
| 11/14 | 1,645 | 1,645 | 1,592 | 1,603 | -2.67% | 89,100 | 226億9701万 | -4.64% | 15.21 | 1.04 |
| 11/13 | 1,631 | 1,659 | 1,622 | 1,647 | +1.79% | 55,000 | 233億2001万 | -2.31% | 15.63 | 1.07 |
| 11/12 | 1,716 | 1,716 | 1,611 | 1,618 | -6.31% | 154,300 | 229億940万 | -4.2% | 15.36 | 1.05 |
| 11/11 | 1,700 | 1,736 | 1,683 | 1,727 | +2.8% | 73,900 | 244億5274万 | +1.89% | 16.39 | 1.12 |
| 11/10 | 1,690 | 1,699 | 1,672 | 1,680 | -0.59% | 47,200 | 237億8726万 | -0.94% | 15.94 | 1.09 |
| 11/07 | 1,700 | 1,725 | 1,681 | 1,690 | -1.17% | 55,100 | 239億2885万 | -0.47% | 16.04 | 1.1 |
| 11/06 | 1,751 | 1,756 | 1,698 | 1,710 | -1.95% | 62,300 | 242億1203万 | +0.35% | 16.23 | 1.11 |
| 11/05 | 1,700 | 1,764 | 1,691 | 1,744 | +3.38% | 139,300 | 246億9344万 | +1.99% | 16.55 | 1.13 |
| 11/04 | 1,784 | 1,795 | 1,685 | 1,687 | -3.82% | 181,000 | 238億8637万 | -1.46% | 16.01 | 1.1 |
| 10/31 | 1,717 | 1,775 | 1,702 | 1,754 | +3.24% | 113,900 | 248億3503万 | +2.27% | 16.65 | 1.14 |
| 10/30 | 1,672 | 1,733 | 1,672 | 1,699 | +2.04% | 93,300 | 240億5628万 | -0.88% | 16.12 | 1.1 |
| 10/29 | 1,726 | 1,726 | 1,660 | 1,665 | -3.53% | 110,400 | 235億7487万 | -2.97% | 15.8 | 1.08 |
| 10/28 | 1,731 | 1,760 | 1,691 | 1,726 | -2.15% | 100,000 | 244億3858万 | +0.47% | 16.38 | 1.12 |
| 10/27 | 1,710 | 1,789 | 1,578 | 1,764 | -3.4% | 371,800 | 249億7662万 | +2.74% | 16.74 | 1.15 |
| 10/24 | 1,841 | 1,900 | 1,820 | 1,826 | +0.05% | 155,800 | 258億5449万 | +6.47% | 17.33 | 1.19 |
| 10/23 | 1,770 | 1,830 | 1,751 | 1,825 | +2.01% | 94,100 | 258億4033万 | +6.79% | 17.32 | 1.19 |
| 10/22 | 1,710 | 1,791 | 1,707 | 1,789 | +7.13% | 118,500 | 253億3060万 | +5.05% | 16.98 | 1.16 |
| 10/21 | 1,656 | 1,686 | 1,634 | 1,670 | +0.91% | 66,900 | 236億4567万 | -1.82% | 15.85 | 1.08 |
| 10/20 | 1,592 | 1,718 | 1,592 | 1,655 | +7.47% | 163,300 | 234億3328万 | -2.65% | 15.71 | 1.07 |
| 10/17 | 1,590 | 1,616 | 1,535 | 1,540 | -2.41% | 71,400 | 218億499万 | -9.47% | 14.62 | 1 |
| 10/16 | 1,568 | 1,589 | 1,547 | 1,578 | -1.44% | 78,600 | 223億4303万 | -7.61% | 14.98 | 1.02 |
| 10/15 | 1,581 | 1,616 | 1,569 | 1,601 | +1.33% | 54,200 | 226億6869万 | -6.48% | 15.19 | 1.04 |
| 10/14 | 1,550 | 1,603 | 1,541 | 1,580 | -0.69% | 84,200 | 223億7135万 | -7.82% | 15 | 1.03 |
| 10/10 | 1,606 | 1,625 | 1,575 | 1,591 | -4.62% | 102,300 | 225億2710万 | -7.28% | 15.1 | 1.03 |
| 10/09 | 1,732 | 1,745 | 1,660 | 1,668 | -3.14% | 59,200 | 236億1735万 | -3.08% | 15.83 | 1.08 |
| 10/08 | 1,677 | 1,730 | 1,653 | 1,722 | +0.58% | 69,500 | 243億8194万 | -0.06% | 16.34 | 1.12 |
| 10/07 | 1,753 | 1,776 | 1,709 | 1,712 | -2.73% | 61,700 | 242億4035万 | -0.7% | 16.25 | 1.11 |
| 10/06 | 1,795 | 1,795 | 1,751 | 1,760 | +0.06% | 54,400 | 249億1999万 | +2.03% | 16.7 | 1.14 |
| 10/03 | 1,735 | 1,769 | 1,707 | 1,759 | +1.62% | 80,500 | 249億583万 | +1.91% | 16.69 | 1.14 |
| 10/02 | 1,800 | 1,802 | 1,729 | 1,731 | -5.62% | 126,500 | 245億937万 | +0.93% | 16.43 | 1.12 |
| 10/01 | 1,875 | 1,942 | 1,827 | 1,834 | -1.66% | 252,500 | 259億6776万 | +7.57% | 17.41 | 1.19 |
| 09/30 | 1,814 | 1,865 | 1,801 | 1,865 | +3.1% | 178,400 | 264億669万 | +10.42% | 17.7 | 1.21 |
| 09/29 | 1,788 | 1,831 | 1,781 | 1,809 | +3.14% | 143,000 | 256億1378万 | +8.26% | 17.17 | 1.17 |
| 09/26 | 1,735 | 1,777 | 1,728 | 1,754 | +1.1% | 70,000 | 248億3503万 | +5.92% | 16.65 | 1.14 |
| 09/25 | 1,709 | 1,742 | 1,706 | 1,735 | +0.12% | 65,100 | 245億6601万 | +5.6% | 16.47 | 1.13 |
| 09/24 | 1,696 | 1,747 | 1,681 | 1,733 | +0.87% | 92,000 | 245億3769万 | +6.45% | 16.45 | 1.13 |
| 09/22 | 1,703 | 1,725 | 1,696 | 1,718 | +0.23% | 47,600 | 243億2530万 | +6.58% | 16.3 | 1.12 |
| 09/19 | 1,704 | 1,731 | 1,701 | 1,714 | +0.82% | 69,900 | 242億6867万 | +7.33% | 16.27 | 1.11 |
| 09/18 | 1,684 | 1,719 | 1,684 | 1,700 | +1.37% | 63,400 | 240億7044万 | +7.59% | 16.13 | 1.1 |
| 09/17 | 1,685 | 1,717 | 1,673 | 1,677 | -0.42% | 72,500 | 237億4478万 | +7.23% | 15.92 | 1.09 |
| 09/16 | 1,720 | 1,726 | 1,680 | 1,684 | -2.43% | 103,200 | 238億4390万 | +8.79% | 15.98 | 1.09 |
| 09/12 | 1,700 | 1,761 | 1,693 | 1,726 | +3.73% | 197,600 | 244億3858万 | +12.66% | 16.38 | 1.12 |
| 09/11 | 1,700 | 1,716 | 1,647 | 1,664 | -1.01% | 130,100 | 235億6071万 | +9.91% | 15.79 | 1.08 |
| 09/10 | 1,708 | 1,720 | 1,663 | 1,681 | -1.35% | 93,300 | 238億142万 | +12.07% | 15.95 | 1.09 |
| 09/09 | 1,717 | 1,727 | 1,695 | 1,704 | +1.07% | 80,900 | 241億2708万 | +14.82% | 16.17 | 1.11 |
| 09/08 | 1,654 | 1,720 | 1,636 | 1,686 | +3.06% | 138,400 | 238億7221万 | +14.85% | 16 | 1.09 |
| 09/05 | 1,638 | 1,644 | 1,612 | 1,636 | -0.06% | 100,400 | 231億6426万 | +12.59% | 15.53 | 1.06 |
| 09/04 | 1,712 | 1,713 | 1,630 | 1,637 | -4.32% | 132,600 | 231億7842万 | +13.68% | 15.54 | 1.06 |
| 09/03 | 1,716 | 1,755 | 1,707 | 1,711 | -0.75% | 105,500 | 242億2619万 | +19.9% | 16.24 | 1.11 |
| 09/02 | 1,753 | 1,759 | 1,714 | 1,724 | -1.32% | 147,300 | 244億1026万 | +22.1% | 16.36 | 1.12 |
| 09/01 | 1,743 | 1,775 | 1,727 | 1,747 | +0.29% | 198,000 | 247億3592万 | +25.05% | 16.58 | 1.13 |
| 08/29 | 1,756 | 1,870 | 1,730 | 1,742 | -2.41% | 565,700 | 246億6512万 | +26.05% | 16.53 | 1.13 |
| 08/28 | 1,605 | 1,785 | 1,605 | 1,785 | +20.2% | 870,200 | 252億7396万 | +30.48% | 16.94 | 1.16 |
| 08/27 | 1,469 | 1,485 | 1,462 | 1,485 | +1.5% | 36,000 | 210億2624万 | +10% | 14.09 | 0.96 |
| 08/26 | 1,437 | 1,492 | 1,421 | 1,463 | +2.02% | 93,500 | 207億1474万 | +8.69% | 13.88 | 0.95 |
| 08/25 | 1,420 | 1,438 | 1,401 | 1,434 | +0.99% | 37,600 | 203億412万 | +6.78% | 13.61 | 0.93 |
| 08/22 | 1,435 | 1,441 | 1,387 | 1,420 | -1.66% | 58,400 | 201億590万 | +6.13% | 13.48 | 0.92 |
| 08/21 | 1,440 | 1,445 | 1,402 | 1,444 | +1.98% | 71,300 | 204億4572万 | +8.16% | 13.7 | 0.94 |
| 08/20 | 1,375 | 1,425 | 1,375 | 1,416 | +3.21% | 115,600 | 200億4926万 | +6.39% | 13.44 | 0.92 |
| 08/19 | 1,360 | 1,378 | 1,355 | 1,372 | +2.31% | 42,200 | 194億2626万 | +3.31% | 13.02 | 0.89 |
| 08/18 | 1,326 | 1,367 | 1,320 | 1,341 | +1.51% | 61,400 | 189億8733万 | +1.13% | 12.73 | 0.87 |
| 08/15 | 1,312 | 1,344 | 1,301 | 1,321 | +1.62% | 59,300 | 187億415万 | -0.15% | 12.54 | 0.86 |
| 08/14 | 1,293 | 1,305 | 1,276 | 1,300 | +0.54% | 39,900 | 184億681万 | -1.74% | 12.34 | 0.84 |
| 08/13 | 1,270 | 1,295 | 1,270 | 1,293 | +1.33% | 33,100 | 183億769万 | -2.19% | 12.27 | 0.84 |
| 08/12 | 1,300 | 1,300 | 1,270 | 1,276 | -2.15% | 52,100 | 180億6699万 | -3.55% | 12.11 | 0.83 |
| 08/11 | 1,275 | 1,307 | 1,275 | 1,304 | +2.6% | 33,000 | 184億6344万 | -1.58% | 12.38 | 0.85 |
| 08/08 | 1,280 | 1,315 | 1,268 | 1,271 | -2.31% | 51,900 | 179億9619万 | -4% | 12.06 | 0.83 |
| 08/07 | 1,270 | 1,312 | 1,270 | 1,301 | +1.17% | 43,700 | 184億2097万 | -1.51% | 12.35 | 0.84 |
| 08/06 | 1,301 | 1,318 | 1,283 | 1,286 | -1.61% | 43,700 | 182億858万 | -2.28% | 12.2 | 0.84 |
| 08/05 | 1,300 | 1,340 | 1,300 | 1,307 | +0.31% | 60,200 | 185億592万 | -0.23% | 12.4 | 0.85 |
