株価チャート
2014/05/09~2014/09/30
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 |
09/30 | 422 | 423 | 416 | 418 | -1.42% | 44,900 | 88億2126万 | +8.01% | 13.95 | 0.81 |
09/29 | 420 | 424 | 414 | 424 | +2.17% | 60,200 | 89億4788万 | +10.42% | 14.15 | 0.82 |
09/26 | 400 | 419 | 400 | 415 | +0.24% | 136,400 | 87億5795万 | +8.92% | 13.85 | 0.8 |
09/25 | 419 | 421 | 414 | 414 | -1.66% | 171,100 | 87億3685万 | +9.52% | 13.82 | 0.8 |
09/24 | 425 | 425 | 417 | 421 | -1.41% | 219,800 | 88億8457万 | +12.27% | 14.05 | 0.82 |
09/22 | 428 | 429 | 424 | 427 | +0.95% | 116,400 | 90億1120万 | +15.09% | 14.25 | 0.83 |
09/19 | 419 | 428 | 418 | 423 | +0.95% | 272,900 | 89億2678万 | +14.95% | 14.12 | 0.82 |
09/18 | 460 | 460 | 415 | 419 | +10.26% | 928,400 | 88億4237万 | +15.11% | 13.99 | 0.81 |
09/17 | 382 | 388 | 380 | 380 | -0.52% | 20,800 | 80億1933万 | +5.26% | 12.69 | 0.74 |
09/16 | 384 | 388 | 382 | 382 | +0.26% | 14,300 | 80億6154万 | +6.41% | 12.75 | 0.74 |
09/12 | 381 | 388 | 381 | 381 | 0% | 52,900 | 80億4043万 | +6.72% | 12.72 | 0.74 |
09/11 | 382 | 383 | 376 | 381 | 0% | 16,000 | 80億4043万 | +7.32% | 12.72 | 0.74 |
09/10 | 378 | 383 | 377 | 381 | -0.52% | 25,800 | 80億4043万 | +7.93% | 12.72 | 0.74 |
09/09 | 389 | 389 | 383 | 383 | -0.78% | 19,200 | 80億8264万 | +9.12% | 12.79 | 0.74 |
09/08 | 381 | 389 | 377 | 386 | +1.85% | 27,100 | 81億4595万 | +10.6% | 12.89 | 0.75 |
09/05 | 388 | 388 | 372 | 379 | -0.79% | 23,400 | 79億9823万 | +9.54% | 12.65 | 0.73 |
09/04 | 382 | 389 | 381 | 382 | -1.55% | 23,700 | 80億6154万 | +11.05% | 12.75 | 0.74 |
09/03 | 393 | 393 | 380 | 388 | -1.52% | 37,000 | 81億8816万 | +13.45% | 12.95 | 0.75 |
09/02 | 380 | 399 | 380 | 394 | +2.87% | 83,100 | 83億1478万 | +15.88% | 13.15 | 0.76 |
09/01 | 357 | 397 | 357 | 383 | +8.19% | 98,300 | 80億8264万 | +13.31% | 12.79 | 0.74 |
08/29 | 353 | 355 | 350 | 354 | +1.14% | 28,400 | 74億7064万 | +5.36% | 11.82 | 0.69 |
08/28 | 344 | 353 | 343 | 350 | +1.74% | 22,800 | 73億8622万 | +4.48% | 11.68 | 0.68 |
08/27 | 338 | 351 | 338 | 344 | +2.08% | 26,900 | 72億5960万 | +2.99% | 11.48 | 0.67 |
08/26 | 336 | 338 | 336 | 337 | -0.3% | 12,400 | 71億1188万 | +0.9% | 11.25 | 0.65 |
08/25 | 339 | 339 | 336 | 338 | -0.29% | 9,100 | 71億3298万 | +1.5% | 11.28 | 0.65 |
08/22 | 338 | 340 | 338 | 339 | +0.3% | 12,000 | 71億5409万 | +2.11% | 11.32 | 0.66 |
08/21 | 335 | 338 | 335 | 338 | 0% | 13,000 | 71億3298万 | +2.11% | 11.28 | 0.65 |
08/20 | 339 | 342 | 337 | 338 | -1.46% | 12,600 | 71億3298万 | +2.42% | 11.28 | 0.65 |
08/19 | 337 | 354 | 335 | 343 | +2.08% | 77,100 | 72億3850万 | +3.94% | 11.45 | 0.66 |
08/18 | 334 | 338 | 334 | 336 | +0.9% | 11,800 | 70億9078万 | +2.13% | 11.22 | 0.65 |
08/15 | 338 | 338 | 332 | 333 | -1.19% | 10,400 | 70億2747万 | +1.52% | 11.12 | 0.64 |
08/14 | 331 | 338 | 330 | 337 | +0.9% | 22,500 | 71億1188万 | +3.06% | 11.25 | 0.65 |
08/13 | 325 | 338 | 320 | 334 | +0.3% | 34,200 | 70億4857万 | +2.45% | 11.15 | 0.65 |
08/12 | 331 | 338 | 331 | 333 | -0.6% | 20,100 | 70億2747万 | +2.46% | 11.12 | 0.64 |
08/11 | 327 | 338 | 323 | 335 | +2.45% | 10,600 | 70億6967万 | +3.08% | 11.18 | 0.65 |
08/08 | 321 | 329 | 321 | 327 | -0.3% | 4,300 | 69億84万 | +0.93% | 10.92 | 0.63 |
08/07 | 328 | 329 | 322 | 328 | 0% | 7,400 | 69億2195万 | +1.23% | 10.95 | 0.64 |
08/06 | 328 | 332 | 328 | 328 | -0.61% | 6,800 | 69億2195万 | +1.23% | 10.95 | 0.64 |
08/05 | 327 | 333 | 327 | 330 | -0.3% | 12,600 | 69億6415万 | +2.17% | 11.02 | 0.64 |
08/04 | 330 | 333 | 330 | 331 | 0% | 7,100 | 69億8526万 | +2.48% | 11.05 | 0.64 |
08/01 | 331 | 336 | 331 | 331 | -0.3% | 5,800 | 69億8526万 | +2.8% | 11.05 | 0.64 |
07/31 | 333 | 334 | 332 | 332 | 0% | 5,700 | 70億636万 | +3.11% | 11.08 | 0.64 |
07/30 | 336 | 338 | 331 | 332 | -0.9% | 14,600 | 70億636万 | +3.43% | 11.08 | 0.64 |
07/29 | 333 | 335 | 331 | 335 | +0.6% | 9,300 | 70億6967万 | +4.36% | 11.18 | 0.65 |
07/28 | 330 | 334 | 330 | 333 | +0.3% | 7,400 | 70億2747万 | +4.06% | 11.12 | 0.64 |
07/25 | 332 | 332 | 327 | 332 | +0.61% | 6,900 | 70億636万 | +4.08% | 11.08 | 0.64 |
07/24 | 332 | 332 | 329 | 330 | +0.61% | 7,700 | 69億6415万 | +3.45% | 11.02 | 0.64 |
07/23 | 325 | 329 | 325 | 328 | +1.23% | 12,300 | 69億2195万 | +3.14% | 10.95 | 0.64 |
07/22 | 319 | 326 | 319 | 324 | +2.53% | 11,100 | 68億3753万 | +1.89% | 10.82 | 0.63 |
07/18 | 315 | 319 | 315 | 316 | -0.32% | 4,700 | 66億6871万 | -0.32% | 10.55 | 0.61 |
07/17 | 316 | 317 | 315 | 317 | 0% | 4,600 | 66億8981万 | 0% | 10.58 | 0.61 |
07/16 | 313 | 320 | 313 | 317 | -0.94% | 6,900 | 66億8981万 | +0.32% | 10.58 | 0.61 |
07/15 | 312 | 320 | 312 | 320 | +1.59% | 4,800 | 67億5312万 | +1.27% | 10.68 | 0.62 |
07/14 | 315 | 315 | 313 | 315 | 0% | 2,600 | 66億4760万 | 0% | 10.52 | 0.61 |
07/11 | 316 | 316 | 313 | 315 | -0.32% | 2,700 | 66億4760万 | 0% | 10.52 | 0.61 |
07/10 | 318 | 320 | 315 | 316 | +1.94% | 9,600 | 66億6871万 | +0.64% | 10.55 | 0.61 |
07/09 | 321 | 321 | 310 | 310 | -2.82% | 6,700 | 65億4208万 | -1.27% | 10.35 | 0.6 |
07/08 | 319 | 322 | 318 | 319 | -0.31% | 10,300 | 67億3202万 | +1.59% | 10.65 | 0.62 |
07/07 | 320 | 321 | 319 | 320 | 0% | 4,600 | 67億5312万 | +2.24% | 10.68 | 0.62 |
07/04 | 321 | 322 | 320 | 320 | +0.31% | 3,700 | 67億5312万 | +2.24% | 10.68 | 0.62 |
07/03 | 318 | 320 | 318 | 319 | -0.62% | 4,900 | 67億3202万 | +2.24% | 10.65 | 0.62 |
07/02 | 324 | 324 | 320 | 321 | +0.63% | 9,100 | 67億7422万 | +3.22% | 10.72 | 0.62 |
07/01 | 320 | 321 | 318 | 319 | -0.31% | 9,500 | 67億3202万 | +2.9% | 10.65 | 0.62 |
06/30 | 320 | 320 | 316 | 320 | +0.31% | 5,900 | 67億5312万 | +3.23% | 10.57 | 0.61 |
06/27 | 319 | 319 | 316 | 319 | +0.31% | 7,400 | 67億3202万 | +3.24% | 10.53 | 0.61 |
06/26 | 319 | 319 | 318 | 318 | 0% | 3,800 | 67億1091万 | +3.25% | 10.5 | 0.61 |
06/25 | 322 | 322 | 318 | 318 | -0.93% | 5,900 | 67億1091万 | +3.58% | 10.5 | 0.61 |
06/24 | 320 | 322 | 318 | 321 | +1.26% | 10,600 | 67億7422万 | +5.25% | 10.6 | 0.61 |
06/23 | 320 | 320 | 317 | 317 | +0.32% | 4,700 | 66億8981万 | +4.62% | 10.47 | 0.61 |
06/20 | 318 | 318 | 313 | 316 | +0.32% | 7,300 | 66億6871万 | +4.64% | 10.44 | 0.61 |
06/19 | 315 | 318 | 315 | 315 | 0% | 12,900 | 66億4760万 | +4.65% | 10.4 | 0.6 |
06/18 | 315 | 317 | 312 | 315 | +0.64% | 8,200 | 66億4760万 | +5% | 10.4 | 0.6 |
06/17 | 314 | 315 | 308 | 313 | +2.29% | 9,000 | 66億539万 | +4.68% | 10.34 | 0.6 |
06/16 | 310 | 314 | 304 | 306 | -1.29% | 9,600 | 64億5767万 | +3.03% | 10.1 | 0.59 |
06/13 | 314 | 314 | 309 | 310 | +1.31% | 15,200 | 65億4208万 | +4.38% | 10.24 | 0.59 |
06/12 | 302 | 309 | 302 | 306 | +0.33% | 4,100 | 64億5767万 | +3.38% | 10.1 | 0.59 |
06/11 | 300 | 309 | 299 | 305 | 0% | 15,600 | 64億3657万 | +3.39% | 10.07 | 0.58 |
06/10 | 304 | 309 | 304 | 305 | 0% | 5,100 | 64億3657万 | +3.74% | 10.07 | 0.58 |
06/09 | 307 | 307 | 303 | 305 | 0% | 2,900 | 64億3657万 | +4.1% | 10.07 | 0.58 |
06/06 | 305 | 306 | 304 | 305 | +1.33% | 5,200 | 64億3657万 | +4.1% | 10.07 | 0.58 |
06/05 | 306 | 306 | 301 | 301 | -1.95% | 6,500 | 63億5215万 | +3.08% | 9.94 | 0.58 |
06/04 | 303 | 307 | 302 | 307 | +0.33% | 5,600 | 64億7877万 | +5.14% | 10.14 | 0.59 |
06/03 | 310 | 310 | 306 | 306 | 0% | 8,900 | 64億5767万 | +5.15% | 10.1 | 0.59 |
06/02 | 310 | 310 | 303 | 306 | -0.65% | 7,600 | 64億5767万 | +5.15% | 10.1 | 0.59 |
05/30 | 301 | 310 | 301 | 308 | +2.67% | 13,500 | 64億9988万 | +6.21% | 10.17 | 0.59 |
05/29 | 301 | 301 | 299 | 300 | -0.33% | 2,300 | 63億3105万 | +3.81% | 9.91 | 0.57 |
05/28 | 303 | 303 | 299 | 301 | +0.67% | 2,900 | 63億5215万 | +4.51% | 9.94 | 0.58 |
05/27 | 302 | 303 | 298 | 299 | -0.66% | 9,200 | 63億995万 | +3.82% | 9.87 | 0.57 |
05/26 | 299 | 301 | 297 | 301 | +1.01% | 10,500 | 63億5215万 | +4.51% | 9.94 | 0.58 |
05/23 | 291 | 299 | 291 | 298 | +2.76% | 12,800 | 62億8884万 | +3.83% | 9.84 | 0.57 |
05/22 | 281 | 290 | 278 | 290 | +6.23% | 13,100 | 61億2001万 | +1.4% | 9.58 | 0.56 |
05/21 | 272 | 278 | 272 | 273 | -1.44% | 9,200 | 57億6125万 | -4.55% | 9.02 | 0.52 |
05/20 | 285 | 285 | 275 | 277 | -1.07% | 6,800 | 58億4567万 | -3.15% | 9.15 | 0.53 |
05/19 | 285 | 286 | 280 | 280 | -1.75% | 5,200 | 59億898万 | -2.1% | 9.25 | 0.54 |
05/16 | 287 | 289 | 285 | 285 | -2.73% | 13,100 | 60億1450万 | -0.35% | 9.41 | 0.55 |
05/15 | 287 | 324 | 287 | 293 | +2.09% | 46,700 | 61億8332万 | +2.09% | 9.68 | 0.56 |
05/14 | 281 | 287 | 281 | 287 | +2.5% | 3,600 | 60億5670万 | 0% | 9.48 | 0.55 |
05/13 | 287 | 291 | 280 | 280 | -2.1% | 9,200 | 59億898万 | -2.44% | 9.25 | 0.54 |
05/12 | 291 | 295 | 285 | 286 | -0.35% | 10,800 | 60億3560万 | -0.69% | 9.44 | 0.55 |
05/09 | 283 | 288 | 283 | 287 | +1.41% | 2,200 | 60億5670万 | -0.35% | 9.48 | 0.55 |