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 | 570 | 590 | 559 | 588 | +3.52% | 87,000 | 179億8104万 | +7.69% | 8.19 | 0.69 |
12/29 | 568 | 570 | 564 | 568 | +0.89% | 41,000 | 173億6944万 | +4.41% | 7.91 | 0.67 |
12/26 | 550 | 565 | 547 | 563 | +3.11% | 52,000 | 172億1654万 | +3.68% | 7.84 | 0.66 |
12/25 | 551 | 551 | 542 | 546 | -0.55% | 11,000 | 166億9668万 | +0.74% | 7.6 | 0.64 |
12/24 | 550 | 550 | 545 | 549 | +0.73% | 30,000 | 167億8842万 | +1.29% | 7.65 | 0.65 |
12/22 | 547 | 549 | 539 | 545 | -1.09% | 30,000 | 166億6610万 | +0.74% | 7.59 | 0.64 |
12/19 | 550 | 553 | 538 | 551 | +2.42% | 54,000 | 168億4958万 | +1.85% | 7.67 | 0.65 |
12/18 | 529 | 538 | 528 | 538 | +2.87% | 19,000 | 164億5204万 | -0.37% | 7.49 | 0.63 |
12/17 | 522 | 528 | 521 | 523 | +0.19% | 55,000 | 159億9334万 | -3.15% | 7.28 | 0.62 |
12/16 | 540 | 550 | 520 | 522 | -4.22% | 85,000 | 159億6276万 | -3.51% | 7.27 | 0.62 |
12/15 | 540 | 552 | 539 | 545 | +0.18% | 70,000 | 166億6610万 | +0.55% | 7.59 | 0.64 |
12/12 | 530 | 545 | 530 | 544 | +2.26% | 67,000 | 166億3552万 | +0.55% | 7.58 | 0.64 |
12/11 | 537 | 548 | 532 | 532 | -4.14% | 50,000 | 162億6856万 | -1.48% | 7.41 | 0.63 |
12/10 | 546 | 555 | 544 | 555 | +1.83% | 44,000 | 169億7190万 | +2.78% | 7.73 | 0.65 |
12/09 | 545 | 553 | 542 | 545 | -0.91% | 26,000 | 166億6610万 | +1.11% | 7.59 | 0.64 |
12/08 | 554 | 554 | 547 | 550 | -0.72% | 39,000 | 168億1900万 | +2.23% | 7.66 | 0.65 |
12/05 | 548 | 556 | 547 | 554 | +1.47% | 49,000 | 169億4132万 | +3.36% | 7.72 | 0.65 |
12/04 | 547 | 548 | 544 | 546 | +0.55% | 40,000 | 166億9668万 | +2.06% | 7.6 | 0.64 |
12/03 | 548 | 548 | 540 | 543 | -0.37% | 38,000 | 166億494万 | +1.69% | 7.56 | 0.64 |
12/02 | 547 | 549 | 541 | 545 | -0.37% | 48,000 | 166億6610万 | +2.25% | 7.59 | 0.64 |
12/01 | 544 | 550 | 543 | 547 | +0.74% | 66,000 | 167億2726万 | +3.01% | 7.62 | 0.64 |
11/28 | 535 | 544 | 533 | 543 | +1.5% | 32,000 | 166億494万 | +2.45% | 7.56 | 0.64 |
11/27 | 537 | 544 | 534 | 535 | -0.19% | 34,000 | 163億6030万 | +1.13% | 7.45 | 0.63 |
11/26 | 539 | 542 | 536 | 536 | -0.74% | 32,000 | 163億9088万 | +1.71% | 7.46 | 0.63 |
11/25 | 535 | 544 | 535 | 540 | +0.93% | 28,000 | 165億1320万 | +2.66% | 7.52 | 0.64 |
11/21 | 539 | 539 | 531 | 535 | -0.93% | 36,000 | 163億6030万 | +2.1% | 7.45 | 0.63 |
11/20 | 546 | 551 | 532 | 540 | +1.12% | 53,000 | 165億1320万 | +3.45% | 7.52 | 0.64 |
11/19 | 551 | 551 | 534 | 534 | -2.02% | 41,000 | 163億2972万 | +2.89% | 7.44 | 0.63 |
11/18 | 535 | 545 | 532 | 545 | +2.83% | 54,000 | 166億6610万 | +5.21% | 7.59 | 0.64 |
11/17 | 536 | 537 | 528 | 530 | -2.75% | 33,000 | 162億740万 | +2.51% | 7.38 | 0.62 |
11/14 | 544 | 545 | 534 | 545 | +2.06% | 58,000 | 166億6610万 | +5.42% | 7.59 | 0.64 |
11/13 | 538 | 539 | 530 | 534 | -1.66% | 39,000 | 163億2972万 | +3.49% | 7.44 | 0.63 |
11/12 | 569 | 569 | 540 | 543 | -1.09% | 163,000 | 166億494万 | +5.23% | 7.56 | 0.64 |
11/11 | 525 | 570 | 520 | 549 | +4.57% | 138,000 | 167億8842万 | +6.6% | 7.65 | 0.65 |
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 |