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 | 1,863 | 1,878 | 1,840 | 1,846 | -1.12% | 27,600 | 592億2442万 | +2.21% | 14.08 | 0.77 |
| 12/29 | 1,886 | 1,888 | 1,837 | 1,867 | +0.05% | 37,800 | 598億9816万 | +3.55% | 14.24 | 0.77 |
| 12/26 | 1,840 | 1,870 | 1,825 | 1,866 | +2.25% | 45,900 | 598億6608万 | +3.72% | 14.23 | 0.77 |
| 12/25 | 1,845 | 1,845 | 1,812 | 1,825 | -0.76% | 51,000 | 585億5069万 | +1.67% | 13.92 | 0.76 |
| 12/24 | 1,840 | 1,845 | 1,826 | 1,839 | +0.33% | 54,300 | 589億9985万 | +2.51% | 14.03 | 0.76 |
| 12/22 | 1,834 | 1,836 | 1,819 | 1,833 | +0.44% | 36,300 | 588億735万 | +2.35% | 13.98 | 0.76 |
| 12/19 | 1,820 | 1,829 | 1,793 | 1,825 | +1.78% | 67,300 | 585億5069万 | +1.84% | 13.92 | 0.76 |
| 12/18 | 1,797 | 1,821 | 1,786 | 1,793 | +1.07% | 36,400 | 575億2405万 | +0.06% | 13.68 | 0.74 |
| 12/17 | 1,750 | 1,802 | 1,750 | 1,774 | +1.14% | 52,600 | 569億1448万 | -1.17% | 13.53 | 0.74 |
| 12/16 | 1,765 | 1,771 | 1,748 | 1,754 | -2.18% | 54,000 | 562億7283万 | -2.5% | 13.38 | 0.73 |
| 12/15 | 1,805 | 1,826 | 1,791 | 1,793 | -0.06% | 43,900 | 575億2405万 | -0.5% | 13.68 | 0.74 |
| 12/12 | 1,763 | 1,823 | 1,763 | 1,794 | +1.3% | 93,100 | 575億5613万 | -0.66% | 13.68 | 0.74 |
| 12/11 | 1,731 | 1,776 | 1,727 | 1,771 | +1.2% | 47,400 | 568億1823万 | -2.1% | 13.51 | 0.73 |
| 12/10 | 1,752 | 1,778 | 1,721 | 1,750 | -1.57% | 98,400 | 561億4450万 | -3.69% | 13.35 | 0.73 |
| 12/09 | 1,812 | 1,812 | 1,778 | 1,778 | -2.25% | 85,300 | 570億4281万 | -2.58% | 13.56 | 0.74 |
| 12/08 | 1,825 | 1,830 | 1,807 | 1,819 | +0.83% | 91,500 | 583億5820万 | -0.71% | 13.87 | 0.75 |
| 12/05 | 1,796 | 1,837 | 1,783 | 1,804 | -0.66% | 100,800 | 578億7696万 | -1.64% | 13.76 | 0.75 |
| 12/04 | 1,803 | 1,820 | 1,800 | 1,816 | +1.51% | 66,700 | 582億6195万 | -1.2% | 13.85 | 0.75 |
| 12/03 | 1,810 | 1,821 | 1,788 | 1,789 | -1.7% | 41,400 | 573億9572万 | -2.72% | 13.65 | 0.74 |
| 12/02 | 1,818 | 1,823 | 1,794 | 1,820 | +0.5% | 27,200 | 583億9028万 | -1.25% | 13.88 | 0.75 |
| 12/01 | 1,784 | 1,817 | 1,784 | 1,811 | +1.51% | 50,200 | 581億153万 | -1.79% | 13.81 | 0.75 |
| 11/28 | 1,787 | 1,805 | 1,781 | 1,784 | +0.06% | 46,300 | 572億3531万 | -3.31% | 13.61 | 0.74 |
| 11/27 | 1,794 | 1,824 | 1,782 | 1,783 | -0.72% | 60,500 | 572億322万 | -3.57% | 13.6 | 0.74 |
| 11/26 | 1,817 | 1,848 | 1,796 | 1,796 | -0.72% | 93,000 | 576億2030万 | -2.97% | 13.7 | 0.74 |
| 11/25 | 1,805 | 1,818 | 1,805 | 1,809 | +1.01% | 52,400 | 580億3737万 | -2.32% | 13.8 | 0.75 |
| 11/21 | 1,778 | 1,794 | 1,760 | 1,791 | +1.36% | 51,800 | 574億5988万 | -2.82% | 13.66 | 0.74 |
| 11/20 | 1,782 | 1,786 | 1,762 | 1,767 | 0% | 74,100 | 566億8990万 | -3.81% | 13.48 | 0.73 |
| 11/19 | 1,778 | 1,788 | 1,765 | 1,767 | -0.62% | 47,200 | 566億8990万 | -3.65% | 13.48 | 0.73 |
| 11/18 | 1,775 | 1,796 | 1,759 | 1,778 | +0.28% | 96,300 | 570億4281万 | -2.84% | 13.56 | 0.74 |
| 11/17 | 1,825 | 1,835 | 1,765 | 1,773 | -4.21% | 86,800 | 568億8240万 | -2.96% | 13.52 | 0.74 |
| 11/14 | 1,866 | 1,872 | 1,835 | 1,851 | +1.2% | 62,700 | 593億8484万 | +1.37% | 14.12 | 0.77 |
| 11/13 | 1,850 | 1,860 | 1,821 | 1,829 | -2.04% | 86,700 | 586億7902万 | +0.38% | 13.95 | 0.76 |
| 11/12 | 1,882 | 1,911 | 1,866 | 1,867 | -0.74% | 85,600 | 598億9816万 | +2.53% | 14.24 | 0.77 |
| 11/11 | 1,838 | 1,888 | 1,833 | 1,881 | +2.73% | 70,600 | 603億4731万 | +3.41% | 14.35 | 0.78 |
| 11/10 | 1,865 | 1,880 | 1,821 | 1,831 | -3.17% | 108,500 | 587億4319万 | +0.88% | 13.97 | 0.76 |
| 11/07 | 1,887 | 1,907 | 1,842 | 1,891 | +1.01% | 161,600 | 606億6814万 | +4.36% | 14.42 | 0.78 |
| 11/06 | 1,983 | 1,990 | 1,858 | 1,872 | -4.54% | 120,300 | 600億5857万 | +3.43% | 14.28 | 0.78 |
| 11/05 | 1,965 | 1,990 | 1,929 | 1,961 | +0.36% | 71,000 | 629億1392万 | +8.34% | 14.96 | 0.81 |
| 11/04 | 1,961 | 1,992 | 1,953 | 1,954 | +0.51% | 83,200 | 626億8934万 | +8.14% | 14.9 | 0.81 |
| 10/31 | 1,908 | 1,950 | 1,877 | 1,944 | +3.24% | 109,500 | 623億6852万 | +7.82% | 14.83 | 0.81 |
| 10/30 | 1,886 | 1,900 | 1,869 | 1,883 | -0.89% | 66,000 | 604億1148万 | +4.61% | 14.36 | 0.78 |
| 10/29 | 1,855 | 1,911 | 1,854 | 1,900 | +2.65% | 105,100 | 609億5688万 | +5.61% | 14.49 | 0.79 |
| 10/28 | 1,852 | 1,864 | 1,824 | 1,851 | -0.96% | 66,700 | 593億8484万 | +3.06% | 14.12 | 0.77 |
| 10/27 | 1,862 | 1,872 | 1,836 | 1,869 | +0.38% | 67,300 | 599億6232万 | +4.06% | 14.26 | 0.78 |
| 10/24 | 1,850 | 1,873 | 1,827 | 1,862 | +1.53% | 72,600 | 597億3775万 | +3.73% | 14.2 | 0.77 |
| 10/23 | 1,858 | 1,877 | 1,824 | 1,834 | -2.65% | 107,300 | 588億3943万 | +2.23% | 13.99 | 0.76 |
| 10/22 | 1,829 | 1,897 | 1,829 | 1,884 | +3.01% | 103,500 | 604億4356万 | +5.02% | 14.37 | 0.78 |
| 10/21 | 1,817 | 1,838 | 1,790 | 1,829 | +0.99% | 140,000 | 586億7902万 | +2.06% | 13.95 | 0.76 |
| 10/20 | 1,720 | 1,850 | 1,720 | 1,811 | +13.19% | 393,200 | 581億153万 | +1% | 13.81 | 0.75 |
| 10/17 | 1,643 | 1,653 | 1,595 | 1,600 | -2.14% | 77,600 | 513億3211万 | -10.81% | 12.2 | 0.66 |
| 10/16 | 1,670 | 1,685 | 1,632 | 1,635 | -3.65% | 55,700 | 524億5500万 | -9.47% | 12.47 | 0.68 |
| 10/15 | 1,700 | 1,716 | 1,678 | 1,697 | +1.92% | 39,300 | 544億4412万 | -6.5% | 12.94 | 0.7 |
| 10/14 | 1,657 | 1,706 | 1,656 | 1,665 | -2.17% | 62,900 | 534億1748万 | -8.52% | 12.7 | 0.69 |
| 10/10 | 1,695 | 1,718 | 1,689 | 1,702 | -1.9% | 42,900 | 546億453万 | -6.89% | 12.98 | 0.71 |
| 10/09 | 1,773 | 1,777 | 1,730 | 1,735 | -1.2% | 61,100 | 556億6326万 | -5.4% | 13.23 | 0.72 |
| 10/08 | 1,770 | 1,776 | 1,752 | 1,756 | -2.77% | 57,700 | 563億3699万 | -4.51% | 13.39 | 0.73 |
| 10/07 | 1,840 | 1,840 | 1,805 | 1,806 | -0.66% | 32,400 | 579億4112万 | -1.95% | 13.78 | 0.75 |
| 10/06 | 1,818 | 1,830 | 1,799 | 1,818 | +2.25% | 24,100 | 583億2611万 | -1.46% | 13.87 | 0.75 |
| 10/03 | 1,751 | 1,785 | 1,751 | 1,778 | +0.68% | 60,900 | 570億4281万 | -3.79% | 13.56 | 0.74 |
| 10/02 | 1,800 | 1,811 | 1,761 | 1,766 | -3.71% | 78,600 | 566億5782万 | -4.64% | 13.47 | 0.73 |
| 10/01 | 1,870 | 1,871 | 1,831 | 1,834 | -1.71% | 33,200 | 588億3943万 | -1.29% | 13.99 | 0.76 |
| 09/30 | 1,890 | 1,891 | 1,853 | 1,866 | -1.22% | 43,700 | 598億6608万 | +0.32% | 14.23 | 0.77 |
| 09/29 | 1,930 | 1,950 | 1,859 | 1,889 | +1.78% | 101,000 | 606億398万 | +1.67% | 14.41 | 0.78 |
| 09/26 | 1,834 | 1,870 | 1,834 | 1,856 | -1.01% | 27,100 | 595億4525万 | 0% | 14.16 | 0.77 |
| 09/25 | 1,866 | 1,875 | 1,853 | 1,875 | +0.91% | 44,100 | 601億5482万 | +1.08% | 14.3 | 0.78 |
| 09/24 | 1,830 | 1,862 | 1,821 | 1,858 | +1.25% | 39,900 | 596億942万 | +0.27% | 14.17 | 0.77 |
| 09/22 | 1,854 | 1,865 | 1,827 | 1,835 | -0.65% | 25,000 | 588億7152万 | -0.92% | 14 | 0.76 |
| 09/19 | 1,857 | 1,876 | 1,840 | 1,847 | -0.05% | 51,600 | 592億5651万 | -0.16% | 14.09 | 0.77 |
| 09/18 | 1,845 | 1,862 | 1,837 | 1,848 | +0.87% | 51,600 | 592億8859万 | 0% | 14.1 | 0.77 |
| 09/17 | 1,848 | 1,854 | 1,832 | 1,832 | -0.27% | 29,500 | 587億7527万 | -0.76% | 13.97 | 0.76 |
| 09/16 | 1,829 | 1,838 | 1,819 | 1,837 | +0.44% | 25,900 | 589億3568万 | -0.33% | 14.01 | 0.76 |
| 09/12 | 1,838 | 1,850 | 1,828 | 1,829 | -0.81% | 64,700 | 586億7902万 | -0.49% | 13.95 | 0.76 |
| 09/11 | 1,879 | 1,879 | 1,830 | 1,844 | -0.49% | 56,600 | 591億6026万 | +0.77% | 14.07 | 0.76 |
| 09/10 | 1,898 | 1,900 | 1,852 | 1,853 | -2.47% | 59,400 | 594億4900万 | +1.48% | 14.13 | 0.77 |
| 09/09 | 1,870 | 1,950 | 1,840 | 1,900 | +2.7% | 167,200 | 609億5688万 | +4.4% | 14.49 | 0.79 |
| 09/08 | 1,844 | 1,869 | 1,825 | 1,850 | +0.93% | 48,000 | 593億5276万 | +2.04% | 14.11 | 0.77 |
| 09/05 | 1,854 | 1,857 | 1,826 | 1,833 | -0.97% | 56,700 | 588億735万 | +1.33% | 13.98 | 0.76 |
| 09/04 | 1,840 | 1,866 | 1,840 | 1,851 | +0.43% | 55,900 | 593億8484万 | +2.49% | 14.12 | 0.77 |
| 09/03 | 1,885 | 1,885 | 1,836 | 1,843 | -1.5% | 56,000 | 591億2818万 | +2.28% | 14.06 | 0.76 |
| 09/02 | 1,841 | 1,876 | 1,841 | 1,871 | +1.63% | 92,700 | 600億2649万 | +4.06% | 14.27 | 0.78 |
| 09/01 | 1,869 | 1,873 | 1,829 | 1,841 | -1.39% | 86,700 | 590億6401万 | +2.68% | 14.04 | 0.76 |
| 08/29 | 1,875 | 1,890 | 1,851 | 1,867 | -0.95% | 48,600 | 598億9816万 | +4.3% | 14.24 | 0.77 |
| 08/28 | 1,885 | 1,901 | 1,862 | 1,885 | -0.05% | 64,600 | 604億7565万 | +5.66% | 14.38 | 0.78 |
| 08/27 | 1,910 | 1,914 | 1,871 | 1,886 | -1.41% | 58,600 | 605億773万 | +6.07% | 14.39 | 0.78 |
| 08/26 | 1,905 | 1,933 | 1,888 | 1,913 | +0.9% | 111,500 | 613億7396万 | +8.08% | 14.59 | 0.79 |
| 08/25 | 1,850 | 1,908 | 1,840 | 1,896 | +4.18% | 128,400 | 608億2855万 | +7.67% | 14.46 | 0.79 |
| 08/22 | 1,840 | 1,840 | 1,807 | 1,820 | -0.76% | 59,200 | 583億9028万 | +3.94% | 13.88 | 0.75 |
| 08/21 | 1,835 | 1,843 | 1,827 | 1,834 | +0.11% | 44,300 | 588億3943万 | +5.1% | 13.99 | 0.76 |
| 08/20 | 1,820 | 1,841 | 1,818 | 1,832 | +0.38% | 26,700 | 587億7527万 | +5.41% | 13.97 | 0.76 |
| 08/19 | 1,847 | 1,848 | 1,816 | 1,825 | -0.38% | 35,500 | 585億5069万 | +5.43% | 13.92 | 0.76 |
| 08/18 | 1,791 | 1,842 | 1,782 | 1,832 | +2.92% | 62,600 | 587億7527万 | +6.26% | 13.97 | 0.76 |
| 08/15 | 1,794 | 1,797 | 1,770 | 1,780 | -0.78% | 20,800 | 571億697万 | +3.73% | 13.58 | 0.74 |
| 08/14 | 1,813 | 1,813 | 1,780 | 1,794 | -0.99% | 55,000 | 575億5613万 | +4.85% | 13.68 | 0.74 |
| 08/13 | 1,757 | 1,819 | 1,751 | 1,812 | +3.66% | 97,600 | 581億3362万 | +6.28% | 13.82 | 0.75 |
| 08/12 | 1,737 | 1,756 | 1,724 | 1,748 | +1.86% | 78,300 | 560億8033万 | +2.88% | 13.33 | 0.73 |
| 08/11 | 1,672 | 1,717 | 1,647 | 1,716 | +5.15% | 83,600 | 550億5369万 | +1.24% | 13.09 | 0.71 |
| 08/08 | 1,732 | 1,745 | 1,570 | 1,632 | -5.99% | 90,200 | 523億5875万 | -3.6% | 12.45 | 0.68 |
| 08/07 | 1,699 | 1,740 | 1,694 | 1,736 | +1.58% | 74,800 | 556億9534万 | +2.54% | 13.24 | 0.72 |
| 08/06 | 1,700 | 1,728 | 1,700 | 1,709 | -0.7% | 67,500 | 548億2911万 | +1.12% | 13.04 | 0.71 |
| 08/05 | 1,740 | 1,748 | 1,719 | 1,721 | -1.09% | 51,300 | 552億1410万 | +1.95% | 13.13 | 0.71 |
