株価チャート
2014/06/17～2014/11/10
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 |
| 11/10 | 520 | 534 | 520 | 525 | -0.94% | 19,000 | 160億5450万 | +2.14% | 7.31 | 0.62 |
| 11/07 | 529 | 532 | 512 | 530 | +0.95% | 40,000 | 162億740万 | +3.11% | 7.38 | 0.62 |
| 11/06 | 518 | 530 | 518 | 525 | +1.74% | 19,000 | 160億5450万 | +1.94% | 7.31 | 0.62 |
| 11/05 | 533 | 538 | 516 | 516 | -2.64% | 60,000 | 157億7928万 | +0.19% | 7.19 | 0.61 |
| 11/04 | 540 | 540 | 530 | 530 | +1.34% | 42,000 | 162億740万 | +2.71% | 7.38 | 0.62 |
| 10/31 | 519 | 530 | 519 | 523 | +0.77% | 46,000 | 159億9334万 | +1.36% | 7.28 | 0.62 |
| 10/30 | 517 | 525 | 512 | 519 | +0.39% | 24,000 | 158億7102万 | +0.58% | 7.23 | 0.61 |
| 10/29 | 516 | 525 | 515 | 517 | 0% | 13,000 | 158億986万 | +0.19% | 7.2 | 0.61 |
| 10/28 | 520 | 525 | 515 | 517 | -0.39% | 13,000 | 158億986万 | +0.19% | 7.2 | 0.61 |
| 10/27 | 518 | 519 | 512 | 519 | +2.17% | 9,000 | 158億7102万 | +0.58% | 7.23 | 0.61 |
| 10/24 | 523 | 523 | 508 | 508 | -0.97% | 13,000 | 155億3464万 | -1.36% | 7.07 | 0.6 |
| 10/23 | 509 | 521 | 509 | 513 | +1.58% | 15,000 | 156億8754万 | -0.39% | 7.14 | 0.6 |
| 10/22 | 492 | 508 | 492 | 505 | +2.64% | 13,000 | 154億4290万 | -1.94% | 7.03 | 0.6 |
| 10/21 | 514 | 521 | 490 | 492 | -4.28% | 39,000 | 150億4536万 | -4.47% | 6.85 | 0.58 |
| 10/20 | 509 | 519 | 509 | 514 | +6.2% | 37,000 | 157億1812万 | -0.39% | 7.16 | 0.61 |
| 10/17 | 484 | 498 | 483 | 484 | 0% | 31,000 | 148億72万 | -6.2% | 6.74 | 0.57 |
| 10/16 | 482 | 490 | 482 | 484 | +0.21% | 16,000 | 148億72万 | -6.38% | 6.74 | 0.57 |
| 10/15 | 493 | 495 | 481 | 483 | -3.98% | 40,000 | 147億7014万 | -6.94% | 6.73 | 0.57 |
| 10/14 | 509 | 509 | 500 | 503 | -3.27% | 30,000 | 153億8174万 | -3.27% | 7.01 | 0.59 |
| 10/10 | 518 | 523 | 518 | 520 | -0.38% | 54,000 | 159億160万 | 0% | 7.24 | 0.61 |
| 10/09 | 532 | 536 | 520 | 522 | -1.69% | 29,000 | 159億6276万 | +0.38% | 7.27 | 0.62 |
| 10/08 | 526 | 533 | 526 | 531 | +0.19% | 36,000 | 162億3798万 | +2.31% | 7.4 | 0.63 |
| 10/07 | 533 | 536 | 530 | 530 | +0.76% | 38,000 | 162億740万 | +2.12% | 7.38 | 0.62 |
| 10/06 | 521 | 530 | 521 | 526 | +0.19% | 15,000 | 160億8508万 | +1.54% | 7.33 | 0.62 |
| 10/03 | 515 | 526 | 515 | 525 | 0% | 25,000 | 160億5450万 | +1.35% | 7.31 | 0.62 |
| 10/02 | 526 | 529 | 519 | 525 | -1.69% | 46,000 | 160億5450万 | +1.74% | 7.31 | 0.62 |
| 10/01 | 538 | 538 | 529 | 534 | +0.56% | 23,000 | 163億2972万 | +4.09% | 7.44 | 0.63 |
| 09/30 | 537 | 539 | 528 | 531 | -1.48% | 25,000 | 162億3798万 | +4.12% | 7.4 | 0.63 |
| 09/29 | 543 | 543 | 533 | 539 | +1.13% | 33,000 | 164億8262万 | +6.31% | 7.51 | 0.64 |
| 09/26 | 527 | 543 | 527 | 533 | +0.57% | 41,000 | 162億9914万 | +5.75% | 7.42 | 0.63 |
| 09/25 | 529 | 530 | 522 | 530 | +2.32% | 69,000 | 162億740万 | +5.79% | 7.38 | 0.62 |
| 09/24 | 512 | 519 | 512 | 518 | +1.17% | 26,000 | 158億4044万 | +4.02% | 7.21 | 0.61 |
| 09/22 | 508 | 514 | 508 | 512 | +0.79% | 18,000 | 156億5696万 | +3.43% | 7.13 | 0.6 |
| 09/19 | 510 | 510 | 505 | 508 | -0.39% | 29,000 | 155億3464万 | +3.25% | 7.08 | 0.6 |
| 09/18 | 511 | 515 | 509 | 510 | -0.2% | 18,000 | 155億9580万 | +4.29% | 7.1 | 0.6 |
| 09/17 | 512 | 512 | 511 | 511 | +0.59% | 13,000 | 156億2638万 | +5.14% | 7.12 | 0.6 |
| 09/16 | 505 | 508 | 504 | 508 | +0.2% | 16,000 | 155億3464万 | +5.39% | 7.08 | 0.6 |
| 09/12 | 512 | 512 | 505 | 507 | -0.98% | 49,000 | 155億406万 | +6.07% | 7.06 | 0.6 |
| 09/11 | 517 | 517 | 495 | 512 | -0.78% | 26,000 | 156億5696万 | +7.79% | 7.13 | 0.6 |
| 09/10 | 506 | 520 | 506 | 516 | 0% | 42,000 | 157億7928万 | +9.55% | 7.19 | 0.61 |
| 09/09 | 521 | 521 | 515 | 516 | -0.77% | 15,000 | 157億7928万 | +10.73% | 7.19 | 0.61 |
| 09/08 | 520 | 524 | 515 | 520 | +1.96% | 40,000 | 159億160万 | +12.55% | 7.24 | 0.61 |
| 09/05 | 509 | 516 | 506 | 510 | +0.2% | 19,000 | 155億9580万 | +11.35% | 7.1 | 0.6 |
| 09/04 | 510 | 516 | 507 | 509 | -1.36% | 41,000 | 155億6522万 | +12.11% | 7.09 | 0.6 |
| 09/03 | 505 | 516 | 493 | 516 | +1.38% | 61,000 | 157億7928万 | +14.67% | 7.19 | 0.61 |
| 09/02 | 518 | 518 | 503 | 509 | 0% | 75,000 | 155億6522万 | +14.13% | 7.09 | 0.6 |
| 09/01 | 508 | 510 | 501 | 509 | -0.2% | 39,000 | 155億6522万 | +14.9% | 7.09 | 0.6 |
| 08/29 | 510 | 515 | 503 | 510 | -1.92% | 86,000 | 155億9580万 | +16.17% | 7.1 | 0.6 |
| 08/28 | 497 | 525 | 494 | 520 | +8.11% | 206,000 | 159億160万 | +19.54% | 7.24 | 0.61 |
| 08/27 | 467 | 485 | 462 | 481 | +4.57% | 111,000 | 147億898万 | +11.86% | 6.7 | 0.57 |
| 08/26 | 460 | 460 | 455 | 460 | +2% | 47,000 | 140億6680万 | +7.48% | 6.41 | 0.54 |
| 08/25 | 458 | 460 | 448 | 451 | -1.53% | 20,000 | 137億9158万 | +6.12% | 6.28 | 0.53 |
| 08/22 | 460 | 462 | 458 | 458 | -1.72% | 28,000 | 140億564万 | +8.02% | 6.38 | 0.54 |
| 08/21 | 467 | 468 | 452 | 466 | 0% | 74,000 | 142億5028万 | +10.43% | 6.49 | 0.55 |
| 08/20 | 459 | 468 | 459 | 466 | +1.75% | 61,000 | 142億5028万 | +11.22% | 6.49 | 0.55 |
| 08/19 | 451 | 459 | 447 | 458 | +3.62% | 92,000 | 140億564万 | +9.83% | 6.38 | 0.54 |
| 08/18 | 430 | 442 | 430 | 442 | +2.55% | 33,000 | 135億1636万 | +6.51% | 6.16 | 0.52 |
| 08/15 | 437 | 438 | 428 | 431 | -0.69% | 32,000 | 131億7998万 | +4.11% | 6 | 0.51 |
| 08/14 | 429 | 435 | 425 | 434 | +2.6% | 48,000 | 132億7172万 | +5.08% | 6.04 | 0.51 |
| 08/13 | 419 | 425 | 418 | 423 | +1.44% | 29,000 | 129億3534万 | +2.67% | 5.89 | 0.5 |
| 08/12 | 420 | 420 | 416 | 417 | +0.24% | 14,000 | 127億5186万 | +1.21% | 5.81 | 0.49 |
| 08/11 | 428 | 429 | 415 | 416 | -0.24% | 26,000 | 127億2128万 | +0.97% | 5.79 | 0.49 |
| 08/08 | 414 | 425 | 403 | 417 | +1.46% | 66,000 | 127億5186万 | +1.21% | 5.81 | 0.49 |
| 08/07 | 412 | 412 | 407 | 411 | +0.98% | 16,000 | 125億6838万 | -0.24% | 5.72 | 0.48 |
| 08/06 | 415 | 416 | 407 | 407 | -1.45% | 25,000 | 124億4606万 | -1.45% | 5.67 | 0.48 |
| 08/05 | 413 | 419 | 413 | 413 | 0% | 13,000 | 126億2954万 | 0% | 5.75 | 0.49 |
| 08/04 | 413 | 414 | 413 | 413 | -0.48% | 12,000 | 126億2954万 | 0% | 5.75 | 0.49 |
| 08/01 | 417 | 417 | 414 | 415 | -0.72% | 20,000 | 126億9070万 | +0.48% | 5.78 | 0.49 |
| 07/31 | 419 | 430 | 418 | 418 | +0.72% | 62,000 | 127億8244万 | +0.97% | 5.82 | 0.49 |
| 07/30 | 415 | 419 | 414 | 415 | +0.73% | 24,000 | 126億9070万 | +0.24% | 5.78 | 0.49 |
| 07/29 | 414 | 416 | 411 | 412 | -0.24% | 13,000 | 125億9896万 | -0.48% | 5.74 | 0.49 |
| 07/28 | 412 | 413 | 406 | 413 | +0.73% | 25,000 | 126億2954万 | -0.24% | 5.75 | 0.49 |
| 07/25 | 411 | 419 | 401 | 410 | -0.97% | 43,000 | 125億3780万 | -0.97% | 5.71 | 0.48 |
| 07/24 | 415 | 415 | 411 | 414 | +1.22% | 23,000 | 126億6012万 | -0.24% | 5.77 | 0.49 |
| 07/23 | 412 | 413 | 409 | 409 | +0.25% | 19,000 | 125億722万 | -1.21% | 5.7 | 0.48 |
| 07/22 | 405 | 411 | 401 | 408 | +0.49% | 25,000 | 124億7664万 | -1.45% | 5.68 | 0.48 |
| 07/18 | 403 | 409 | 401 | 406 | +0.25% | 28,000 | 124億1548万 | -1.93% | 5.65 | 0.48 |
| 07/17 | 406 | 409 | 399 | 405 | -0.25% | 30,000 | 123億8490万 | -2.17% | 5.64 | 0.48 |
| 07/16 | 409 | 413 | 402 | 406 | -1.69% | 28,000 | 124億1548万 | -1.93% | 5.65 | 0.48 |
| 07/15 | 413 | 414 | 412 | 413 | -0.24% | 8,000 | 126億2954万 | -0.24% | 5.75 | 0.49 |
| 07/14 | 419 | 419 | 414 | 414 | +0.49% | 8,000 | 126億6012万 | +0.24% | 5.77 | 0.49 |
| 07/11 | 412 | 414 | 410 | 412 | 0% | 19,000 | 125億9896万 | -0.24% | 5.74 | 0.49 |
| 07/10 | 416 | 416 | 410 | 412 | +0.98% | 18,000 | 125億9896万 | 0% | 5.74 | 0.49 |
| 07/09 | 417 | 417 | 408 | 408 | -2.16% | 14,000 | 124億7664万 | -0.73% | 5.68 | 0.48 |
| 07/08 | 410 | 419 | 406 | 417 | -0.48% | 30,000 | 127億5186万 | +1.46% | 5.81 | 0.49 |
| 07/07 | 417 | 419 | 417 | 419 | 0% | 2,000 | 128億1302万 | +2.2% | 5.84 | 0.49 |
| 07/04 | 423 | 423 | 419 | 419 | -0.24% | 12,000 | 128億1302万 | +2.44% | 5.84 | 0.49 |
| 07/03 | 419 | 425 | 419 | 420 | 0% | 18,000 | 128億4360万 | +2.69% | 5.85 | 0.5 |
| 07/02 | 422 | 422 | 418 | 420 | +0.72% | 22,000 | 128億4360万 | +2.94% | 5.85 | 0.5 |
| 07/01 | 417 | 417 | 417 | 417 | -0.24% | 2,000 | 127億5186万 | +2.46% | 5.81 | 0.49 |
| 06/30 | 414 | 422 | 414 | 418 | +0.97% | 7,000 | 127億8244万 | +2.96% | 5.82 | 0.49 |
| 06/27 | 420 | 422 | 414 | 414 | -2.13% | 18,000 | 126億6012万 | +2.22% | 5.77 | 0.49 |
| 06/26 | 417 | 423 | 417 | 423 | +0.71% | 15,000 | 129億3534万 | +4.7% | 5.89 | 0.5 |
| 06/25 | 421 | 421 | 420 | 420 | 0% | 2,000 | 128億4360万 | +4.48% | 5.85 | 0.5 |
| 06/24 | 419 | 420 | 418 | 420 | 0% | 9,000 | 128億4360万 | +4.74% | 5.85 | 0.5 |
| 06/23 | 419 | 421 | 415 | 420 | +1.45% | 18,000 | 128億4360万 | +5.26% | 5.85 | 0.5 |
| 06/20 | 418 | 420 | 414 | 414 | -0.72% | 12,000 | 126億6012万 | +4.28% | 5.77 | 0.49 |
| 06/19 | 408 | 417 | 408 | 417 | +1.46% | 17,000 | 127億5186万 | +5.3% | 5.81 | 0.49 |
| 06/18 | 409 | 412 | 409 | 411 | +0.49% | 7,000 | 125億6838万 | +4.31% | 5.72 | 0.48 |
| 06/17 | 412 | 412 | 407 | 409 | +0.74% | 13,000 | 125億722万 | +4.07% | 5.7 | 0.48 |
