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 | 186 | 190 | 185 | 190 | +1.06% | 12,900 | 19億214万 | +1.6% | 11.98 | 1.16 |
| 12/29 | 190 | 190 | 185 | 188 | -1.57% | 15,100 | 18億8212万 | +0.53% | 11.86 | 1.15 |
| 12/26 | 183 | 191 | 183 | 191 | +2.14% | 8,900 | 19億1215万 | +2.14% | 12.05 | 1.17 |
| 12/25 | 186 | 190 | 186 | 187 | 0% | 12,500 | 18億7211万 | +0.54% | 11.8 | 1.14 |
| 12/24 | 192 | 192 | 185 | 187 | -1.06% | 5,800 | 18億7211万 | +0.54% | 11.8 | 1.14 |
| 12/22 | 189 | 189 | 185 | 189 | +0.53% | 5,600 | 18億9213万 | +2.16% | 11.92 | 1.16 |
| 12/19 | 191 | 191 | 186 | 188 | -0.53% | 7,900 | 18億8212万 | +2.17% | 11.86 | 1.15 |
| 12/18 | 183 | 191 | 183 | 189 | +3.28% | 22,700 | 18億9213万 | +2.72% | 11.92 | 1.16 |
| 12/17 | 182 | 188 | 178 | 183 | 0% | 11,400 | 18億3206万 | -0.54% | 11.54 | 1.12 |
| 12/16 | 186 | 186 | 183 | 183 | -2.66% | 9,700 | 18億3206万 | 0% | 11.54 | 1.12 |
| 12/15 | 187 | 193 | 187 | 188 | +0.53% | 3,600 | 18億8212万 | +2.73% | 11.86 | 1.15 |
| 12/12 | 184 | 190 | 184 | 187 | +0.54% | 4,300 | 18億7211万 | +2.19% | 11.8 | 1.14 |
| 12/11 | 189 | 189 | 181 | 186 | -1.06% | 11,000 | 18億6210万 | +2.2% | 11.73 | 1.14 |
| 12/10 | 192 | 196 | 185 | 188 | -4.57% | 44,900 | 18億8212万 | +3.3% | 11.86 | 1.15 |
| 12/09 | 196 | 200 | 191 | 197 | 0% | 53,400 | 19億7222万 | +8.84% | 12.43 | 1.21 |
| 12/08 | 188 | 197 | 186 | 197 | +6.49% | 38,200 | 19億7222万 | +9.44% | 12.43 | 1.21 |
| 12/05 | 186 | 189 | 185 | 185 | +0.54% | 8,800 | 18億5209万 | +3.35% | 11.67 | 1.13 |
| 12/04 | 187 | 191 | 184 | 184 | -1.6% | 12,500 | 18億4207万 | +2.79% | 11.61 | 1.13 |
| 12/03 | 184 | 192 | 184 | 187 | +1.63% | 21,800 | 18億7211万 | +5.06% | 11.8 | 1.14 |
| 12/02 | 184 | 187 | 184 | 184 | 0% | 10,300 | 18億4207万 | +3.95% | 11.61 | 1.13 |
| 12/01 | 185 | 185 | 183 | 184 | 0% | 7,600 | 18億4207万 | +4.55% | 11.61 | 1.13 |
| 11/28 | 185 | 186 | 183 | 184 | +1.1% | 6,500 | 18億4207万 | +4.55% | 11.61 | 1.13 |
| 11/27 | 185 | 186 | 180 | 182 | -1.62% | 20,400 | 18億2205万 | +4% | 11.48 | 1.11 |
| 11/26 | 183 | 185 | 178 | 185 | +1.09% | 15,500 | 18億5209万 | +6.32% | 11.67 | 1.13 |
| 11/25 | 183 | 185 | 182 | 183 | +0.55% | 9,900 | 18億3206万 | +5.78% | 11.54 | 1.12 |
| 11/21 | 182 | 183 | 180 | 182 | -1.62% | 18,500 | 18億2205万 | +5.81% | 11.48 | 1.11 |
| 11/20 | 184 | 191 | 180 | 185 | +3.35% | 70,200 | 18億5209万 | +8.19% | 11.67 | 1.13 |
| 11/19 | 176 | 183 | 176 | 179 | +2.29% | 18,200 | 17億9202万 | +4.68% | 11.29 | 1.1 |
| 11/18 | 171 | 176 | 171 | 175 | +1.16% | 10,900 | 17億5197万 | +2.94% | 11.04 | 1.07 |
| 11/17 | 173 | 175 | 171 | 173 | 0% | 8,200 | 17億3195万 | +1.76% | 10.91 | 1.06 |
| 11/14 | 173 | 174 | 170 | 173 | -0.57% | 19,100 | 17億3195万 | +1.76% | 10.91 | 1.06 |
| 11/13 | 176 | 177 | 172 | 174 | -5.43% | 74,100 | 17億4196万 | +2.35% | 10.98 | 1.07 |
| 11/12 | 184 | 214 | 180 | 184 | +3.37% | 353,000 | 18億4207万 | +7.6% | 11.61 | 1.13 |
| 11/11 | 180 | 180 | 176 | 178 | 0% | 24,100 | 17億8201万 | +4.71% | 11.23 | 1.09 |
| 11/10 | 175 | 178 | 175 | 178 | 0% | 7,200 | 17億8201万 | +4.71% | 11.23 | 1.09 |
| 11/07 | 176 | 178 | 172 | 178 | +1.71% | 10,800 | 17億8201万 | +4.71% | 11.23 | 1.09 |
| 11/06 | 175 | 177 | 172 | 175 | +1.74% | 11,200 | 17億5197万 | +2.94% | 11.04 | 1.07 |
| 11/05 | 177 | 179 | 171 | 172 | -2.82% | 23,000 | 17億2194万 | +0.58% | 10.85 | 1.05 |
| 11/04 | 180 | 184 | 175 | 177 | +2.91% | 38,600 | 17億7200万 | +3.51% | 11.16 | 1.08 |
| 10/31 | 171 | 172 | 166 | 172 | +2.38% | 13,500 | 17億2194万 | +0.58% | 10.85 | 1.05 |
| 10/30 | 170 | 170 | 167 | 168 | +0.6% | 3,400 | 16億8189万 | -2.33% | 10.6 | 1.03 |
| 10/29 | 171 | 171 | 167 | 167 | -1.76% | 2,500 | 16億7188万 | -2.91% | 10.53 | 1.02 |
| 10/28 | 166 | 170 | 166 | 170 | +2.41% | 7,900 | 17億192万 | -1.73% | 10.72 | 1.04 |
| 10/27 | 165 | 167 | 163 | 166 | +1.84% | 6,000 | 16億6187万 | -4.6% | 10.47 | 1.02 |
| 10/24 | 166 | 169 | 161 | 163 | -1.81% | 7,700 | 16億3184万 | -6.86% | 10.28 | 1 |
| 10/23 | 164 | 171 | 162 | 166 | +0.61% | 10,500 | 16億6187万 | -5.68% | 10.47 | 1.02 |
| 10/22 | 164 | 166 | 161 | 165 | +0.61% | 9,400 | 16億5186万 | -6.78% | 10.41 | 1.01 |
| 10/21 | 166 | 166 | 161 | 164 | -1.2% | 7,900 | 16億4185万 | -7.87% | 10.34 | 1 |
| 10/20 | 161 | 166 | 160 | 166 | +5.06% | 7,000 | 16億6187万 | -7.26% | 10.47 | 1.02 |
| 10/17 | 162 | 165 | 158 | 158 | -1.86% | 14,300 | 15億8178万 | -12.22% | 9.97 | 0.97 |
| 10/16 | 159 | 163 | 158 | 161 | -2.42% | 7,900 | 16億1181万 | -11.05% | 10.16 | 0.99 |
| 10/15 | 165 | 169 | 160 | 165 | +0.61% | 18,000 | 16億5186万 | -9.34% | 10.41 | 1.01 |
| 10/14 | 169 | 169 | 158 | 164 | -5.75% | 31,300 | 16億4185万 | -10.38% | 10.34 | 1 |
| 10/10 | 174 | 176 | 173 | 174 | -1.14% | 8,500 | 17億4196万 | -5.43% | 10.98 | 1.07 |
| 10/09 | 176 | 179 | 175 | 176 | -0.56% | 7,000 | 17億6198万 | -4.86% | 11.1 | 1.08 |
| 10/08 | 175 | 177 | 175 | 177 | -1.12% | 4,000 | 17億7200万 | -4.84% | 11.16 | 1.08 |
| 10/07 | 178 | 179 | 172 | 179 | -0.56% | 14,500 | 17億9202万 | -3.76% | 11.29 | 1.1 |
| 10/06 | 176 | 180 | 176 | 180 | +1.69% | 3,600 | 18億203万 | -3.74% | 11.35 | 1.1 |
| 10/03 | 175 | 178 | 175 | 177 | +0.57% | 15,200 | 17億7200万 | -5.35% | 11.16 | 1.08 |
| 10/02 | 175 | 179 | 173 | 176 | -1.68% | 25,800 | 17億6198万 | -5.88% | 11.1 | 1.08 |
| 10/01 | 181 | 182 | 179 | 179 | -2.19% | 12,300 | 17億9202万 | -4.79% | 11.29 | 1.1 |
| 09/30 | 182 | 183 | 181 | 183 | 0% | 5,600 | 18億3206万 | -2.66% | 11.54 | 1.12 |
| 09/29 | 183 | 185 | 181 | 183 | -1.08% | 7,400 | 18億3206万 | -2.66% | 11.54 | 1.12 |
| 09/26 | 184 | 186 | 182 | 185 | +0.54% | 5,100 | 18億5209万 | -1.6% | 11.67 | 1.13 |
| 09/25 | 186 | 186 | 180 | 184 | 0% | 22,600 | 18億4207万 | -2.13% | 11.61 | 1.13 |
| 09/24 | 185 | 187 | 184 | 184 | -2.13% | 5,100 | 18億4207万 | -2.13% | 11.61 | 1.13 |
| 09/22 | 186 | 189 | 185 | 188 | +1.08% | 8,100 | 18億8212万 | 0% | 11.86 | 1.15 |
| 09/19 | 185 | 187 | 184 | 186 | 0% | 6,400 | 18億6210万 | -1.06% | 11.73 | 1.14 |
| 09/18 | 186 | 187 | 179 | 186 | -1.06% | 24,000 | 18億6210万 | -1.06% | 11.73 | 1.14 |
| 09/17 | 190 | 190 | 185 | 188 | -0.53% | 17,500 | 18億8212万 | 0% | 11.86 | 1.15 |
| 09/16 | 193 | 193 | 189 | 189 | +0.53% | 18,800 | 18億9213万 | +0.53% | 11.92 | 1.16 |
| 09/12 | 190 | 190 | 187 | 188 | -1.05% | 22,300 | 18億8212万 | +0.53% | 11.86 | 1.15 |
| 09/11 | 190 | 192 | 190 | 190 | +1.06% | 4,200 | 19億214万 | +1.6% | 11.98 | 1.16 |
| 09/10 | 188 | 190 | 188 | 188 | -0.53% | 11,900 | 18億8212万 | +0.53% | 11.86 | 1.15 |
| 09/09 | 189 | 189 | 186 | 189 | 0% | 5,100 | 18億9213万 | +1.07% | 11.92 | 1.16 |
| 09/08 | 187 | 191 | 185 | 189 | 0% | 23,600 | 18億9213万 | +1.07% | 11.92 | 1.16 |
| 09/05 | 191 | 193 | 189 | 189 | -1.56% | 15,300 | 18億9213万 | +1.07% | 11.92 | 1.16 |
| 09/04 | 195 | 198 | 192 | 192 | -1.54% | 15,400 | 19億2216万 | +2.67% | 12.11 | 1.18 |
| 09/03 | 198 | 199 | 192 | 195 | 0% | 40,500 | 19億5220万 | +4.28% | 12.3 | 1.19 |
| 09/02 | 195 | 195 | 190 | 195 | +1.04% | 24,300 | 19億5220万 | +4.84% | 12.3 | 1.19 |
| 09/01 | 190 | 193 | 187 | 193 | +3.21% | 15,800 | 19億3218万 | +3.76% | 12.17 | 1.18 |
| 08/29 | 192 | 192 | 186 | 187 | -1.58% | 20,900 | 18億7211万 | +1.08% | 11.8 | 1.14 |
| 08/28 | 189 | 194 | 185 | 190 | +2.15% | 75,600 | 19億214万 | +2.7% | 11.98 | 1.16 |
| 08/27 | 186 | 189 | 184 | 186 | 0% | 5,500 | 18億6210万 | +0.54% | 11.73 | 1.14 |
| 08/26 | 184 | 189 | 183 | 186 | +1.64% | 27,200 | 18億6210万 | +0.54% | 11.73 | 1.14 |
| 08/25 | 182 | 183 | 178 | 183 | +1.67% | 19,600 | 18億3206万 | -0.54% | 11.54 | 1.12 |
| 08/22 | 185 | 186 | 177 | 180 | -2.7% | 43,400 | 18億203万 | -2.17% | 11.35 | 1.1 |
| 08/21 | 185 | 187 | 184 | 185 | +0.54% | 10,000 | 18億5209万 | 0% | 11.67 | 1.13 |
| 08/20 | 186 | 190 | 184 | 184 | +0.55% | 16,700 | 18億4207万 | 0% | 11.61 | 1.13 |
| 08/19 | 184 | 187 | 182 | 183 | -0.54% | 12,700 | 18億3206万 | -0.54% | 11.54 | 1.12 |
| 08/18 | 183 | 186 | 182 | 184 | -1.08% | 11,500 | 18億4207万 | -0.54% | 11.61 | 1.13 |
| 08/15 | 186 | 187 | 178 | 186 | +1.09% | 26,500 | 18億6210万 | +0.54% | 11.73 | 1.14 |
| 08/14 | 187 | 188 | 183 | 184 | -2.13% | 18,200 | 18億4207万 | -0.54% | 11.61 | 1.13 |
| 08/13 | 196 | 217 | 179 | 188 | +1.08% | 346,700 | 18億8212万 | +1.62% | 11.86 | 1.15 |
| 08/12 | 191 | 191 | 186 | 186 | 0% | 19,500 | 18億6210万 | +0.54% | 11.73 | 1.14 |
| 08/11 | 183 | 192 | 183 | 186 | +1.64% | 14,300 | 18億6210万 | +0.54% | 11.73 | 1.14 |
| 08/08 | 189 | 189 | 171 | 183 | -3.68% | 38,700 | 18億3206万 | -1.08% | 11.54 | 1.12 |
| 08/07 | 189 | 195 | 186 | 190 | +1.06% | 12,400 | 19億214万 | +2.7% | 11.98 | 1.16 |
| 08/06 | 198 | 198 | 184 | 188 | -3.09% | 45,400 | 18億8212万 | +1.62% | 11.86 | 1.15 |
| 08/05 | 185 | 194 | 183 | 194 | +5.43% | 65,300 | 19億4219万 | +4.86% | 12.24 | 1.19 |
