株価チャート
2014/06/10～2014/10/31
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 |
| 10/31 | 470 | 474 | 463 | 469 | -0.42% | 485,500 | 215億5751万 | -6.01% | 6.76 | 1.29 |
| 10/30 | 470 | 474 | 464 | 471 | -0.63% | 413,800 | 216億4944万 | -5.99% | 6.79 | 1.29 |
| 10/29 | 466 | 477 | 457 | 474 | -3.66% | 744,500 | 217億8733万 | -5.58% | 6.83 | 1.3 |
| 10/28 | 496 | 497 | 490 | 492 | -1.01% | 531,700 | 226億1470万 | -2.19% | 7.09 | 1.35 |
| 10/27 | 495 | 499 | 490 | 497 | +1.43% | 321,000 | 228億4452万 | -1.39% | 7.16 | 1.36 |
| 10/24 | 489 | 493 | 488 | 490 | +0.62% | 267,100 | 225億2277万 | -2.78% | 7.06 | 1.35 |
| 10/23 | 491 | 492 | 484 | 487 | -0.61% | 287,100 | 223億8487万 | -3.56% | 7.02 | 1.34 |
| 10/22 | 483 | 492 | 481 | 490 | +2.73% | 294,000 | 225億2277万 | -2.97% | 7.06 | 1.35 |
| 10/21 | 486 | 487 | 476 | 477 | -1.04% | 307,300 | 219億2522万 | -5.54% | 6.87 | 1.31 |
| 10/20 | 470 | 486 | 468 | 482 | +6.4% | 454,600 | 221億5505万 | -4.55% | 6.94 | 1.32 |
| 10/17 | 461 | 464 | 453 | 453 | -1.74% | 519,500 | 208億2207万 | -10.47% | 6.53 | 1.24 |
| 10/16 | 473 | 474 | 461 | 461 | -3.35% | 558,700 | 211億8979万 | -9.07% | 6.64 | 1.27 |
| 10/15 | 502 | 503 | 473 | 477 | -4.79% | 677,200 | 219億2522万 | -6.1% | 6.87 | 1.31 |
| 10/14 | 500 | 503 | 497 | 501 | -1.76% | 544,800 | 230億2838万 | -1.57% | 7.22 | 1.38 |
| 10/10 | 506 | 512 | 499 | 510 | -1.16% | 446,100 | 234億4206万 | +0.2% | 7.35 | 1.4 |
| 10/09 | 524 | 524 | 515 | 516 | -1.15% | 214,500 | 237億1785万 | +1.38% | 7.43 | 1.42 |
| 10/08 | 520 | 525 | 519 | 522 | -0.19% | 183,900 | 239億9364万 | +2.15% | 7.52 | 1.43 |
| 10/07 | 528 | 529 | 522 | 523 | -0.95% | 272,700 | 240億3961万 | +2.35% | 7.53 | 1.44 |
| 10/06 | 530 | 535 | 526 | 528 | +0.76% | 474,200 | 242億6943万 | +3.13% | 7.61 | 1.45 |
| 10/03 | 515 | 533 | 515 | 524 | +2.14% | 424,300 | 240億8557万 | +2.34% | 7.55 | 1.44 |
| 10/02 | 521 | 521 | 512 | 513 | -2.1% | 354,700 | 235億7996万 | 0% | 7.39 | 1.41 |
| 10/01 | 531 | 531 | 524 | 524 | -1.32% | 326,600 | 240億8557万 | +1.75% | 7.55 | 1.44 |
| 09/30 | 535 | 535 | 526 | 531 | -0.38% | 418,600 | 244億733万 | +3.11% | 7.65 | 1.46 |
| 09/29 | 529 | 536 | 528 | 533 | +1.91% | 415,500 | 244億9926万 | +3.29% | 7.68 | 1.46 |
| 09/26 | 518 | 525 | 517 | 523 | +1.36% | 343,800 | 240億3961万 | +1.36% | 7.53 | 1.44 |
| 09/25 | 510 | 518 | 510 | 516 | +1.38% | 231,800 | 237億1785万 | 0% | 7.43 | 1.42 |
| 09/24 | 510 | 510 | 507 | 509 | +0.39% | 130,900 | 233億9610万 | -1.55% | 7.33 | 1.4 |
| 09/22 | 505 | 509 | 504 | 507 | +0.8% | 159,100 | 233億417万 | -2.12% | 7.3 | 1.39 |
| 09/19 | 507 | 512 | 499 | 503 | -0.4% | 377,400 | 231億2031万 | -2.9% | 7.25 | 1.38 |
| 09/18 | 499 | 507 | 499 | 505 | +1.41% | 238,100 | 232億1224万 | -2.7% | 7.28 | 1.39 |
| 09/17 | 498 | 499 | 495 | 498 | +1.01% | 121,600 | 228億9049万 | -4.23% | 7.17 | 1.37 |
| 09/16 | 494 | 496 | 492 | 493 | +0.41% | 217,000 | 226億6066万 | -5.37% | 7.1 | 1.35 |
| 09/12 | 492 | 495 | 490 | 491 | -0.2% | 197,800 | 225億6873万 | -5.94% | 7.07 | 1.35 |
| 09/11 | 490 | 495 | 490 | 492 | +0.41% | 187,300 | 226億1470万 | -5.75% | 7.09 | 1.35 |
| 09/10 | 490 | 491 | 486 | 490 | +0.2% | 192,900 | 225億2277万 | -6.49% | 7.06 | 1.35 |
| 09/09 | 493 | 496 | 488 | 489 | -0.41% | 202,900 | 224億7680万 | -6.68% | 7.05 | 1.34 |
| 09/08 | 489 | 492 | 486 | 491 | +0.2% | 281,200 | 225億6873万 | -6.65% | 7.07 | 1.35 |
| 09/05 | 502 | 506 | 489 | 490 | -2.39% | 410,500 | 225億2277万 | -7.02% | 7.06 | 1.35 |
| 09/04 | 520 | 520 | 501 | 502 | -4.02% | 672,100 | 230億7435万 | -4.92% | 7.23 | 1.38 |
| 09/03 | 523 | 530 | 520 | 523 | -4.21% | 417,700 | 240億3961万 | -1.13% | 7.53 | 1.44 |
| 09/02 | 544 | 549 | 541 | 546 | +1.11% | 156,900 | 250億9680万 | +3.21% | 7.87 | 1.5 |
| 09/01 | 538 | 543 | 537 | 540 | -0.18% | 75,600 | 248億2101万 | +2.08% | 7.78 | 1.48 |
| 08/29 | 536 | 544 | 533 | 541 | +0.56% | 177,400 | 248億6697万 | +2.46% | 7.79 | 1.49 |
| 08/28 | 543 | 544 | 537 | 538 | -1.82% | 138,000 | 247億2908万 | +1.89% | 7.75 | 1.48 |
| 08/27 | 547 | 548 | 541 | 548 | +0.37% | 135,500 | 251億8873万 | +3.98% | 7.9 | 1.5 |
| 08/26 | 542 | 547 | 540 | 546 | +1.11% | 255,700 | 250億9680万 | +3.8% | 7.87 | 1.5 |
| 08/25 | 534 | 540 | 533 | 540 | +0.93% | 152,700 | 248億2101万 | +2.66% | 7.78 | 1.48 |
| 08/22 | 536 | 537 | 533 | 535 | -0.37% | 86,600 | 245億9119万 | +1.9% | 7.71 | 1.47 |
| 08/21 | 535 | 537 | 530 | 537 | +0.37% | 111,500 | 246億8312万 | +2.48% | 7.74 | 1.47 |
| 08/20 | 535 | 538 | 533 | 535 | +0.56% | 115,700 | 245億9119万 | +2.1% | 7.71 | 1.47 |
| 08/19 | 529 | 535 | 529 | 532 | +0.76% | 130,800 | 244億5329万 | +1.72% | 7.66 | 1.46 |
| 08/18 | 527 | 529 | 523 | 528 | +0.57% | 106,500 | 242億6943万 | +0.96% | 7.61 | 1.45 |
| 08/15 | 525 | 525 | 521 | 525 | +0.19% | 102,000 | 241億3154万 | +0.38% | 7.56 | 1.44 |
| 08/14 | 523 | 526 | 517 | 524 | 0% | 146,900 | 240億8557万 | 0% | 7.55 | 1.44 |
| 08/13 | 523 | 527 | 520 | 524 | 0% | 96,800 | 240億8557万 | 0% | 7.55 | 1.44 |
| 08/12 | 520 | 525 | 520 | 524 | +1.35% | 99,100 | 240億8557万 | -0.19% | 7.55 | 1.44 |
| 08/11 | 511 | 518 | 511 | 517 | +2.38% | 96,200 | 237億6382万 | -1.71% | 7.45 | 1.42 |
| 08/08 | 512 | 516 | 504 | 505 | -2.51% | 209,700 | 232億1224万 | -4.17% | 7.28 | 1.39 |
| 08/07 | 514 | 518 | 512 | 518 | +0.78% | 148,100 | 238億978万 | -1.89% | 7.46 | 1.42 |
| 08/06 | 517 | 519 | 514 | 514 | -0.77% | 109,800 | 236億2592万 | -2.84% | 7.41 | 1.41 |
| 08/05 | 520 | 523 | 518 | 518 | -0.58% | 128,000 | 238億978万 | -2.26% | 7.46 | 1.42 |
| 08/04 | 524 | 525 | 520 | 521 | 0% | 100,600 | 239億4768万 | -1.88% | 7.51 | 1.43 |
| 08/01 | 521 | 528 | 519 | 521 | -0.19% | 221,700 | 239億4768万 | -1.88% | 7.51 | 1.43 |
| 07/31 | 530 | 533 | 521 | 522 | -1.32% | 246,300 | 239億9364万 | -1.69% | 7.52 | 1.43 |
| 07/30 | 535 | 535 | 527 | 529 | -1.12% | 205,200 | 243億1540万 | -0.38% | 7.62 | 1.45 |
| 07/29 | 537 | 537 | 531 | 535 | 0% | 207,800 | 245億9119万 | +0.75% | 7.71 | 1.47 |
| 07/28 | 540 | 540 | 532 | 535 | +1.52% | 182,800 | 245億9119万 | +0.94% | 7.71 | 1.47 |
| 07/25 | 524 | 529 | 524 | 527 | +0.57% | 126,300 | 242億2347万 | -0.57% | 7.59 | 1.45 |
| 07/24 | 526 | 527 | 521 | 524 | -0.38% | 93,100 | 240億8557万 | -0.95% | 7.55 | 1.44 |
| 07/23 | 527 | 531 | 522 | 526 | +0.19% | 118,600 | 241億7750万 | -0.57% | 7.58 | 1.44 |
| 07/22 | 527 | 529 | 523 | 525 | +1.16% | 106,900 | 241億3154万 | -0.57% | 7.56 | 1.44 |
| 07/18 | 518 | 520 | 512 | 519 | -0.57% | 119,000 | 238億5575万 | -1.52% | 7.48 | 1.42 |
| 07/17 | 520 | 525 | 518 | 522 | +0.38% | 197,100 | 239億9364万 | -0.76% | 7.52 | 1.43 |
| 07/16 | 530 | 530 | 520 | 520 | -2.26% | 241,600 | 239億171万 | -1.14% | 7.49 | 1.43 |
| 07/15 | 540 | 542 | 532 | 532 | 0% | 206,300 | 244億5329万 | +1.14% | 7.66 | 1.46 |
| 07/14 | 530 | 532 | 527 | 532 | +0.76% | 81,400 | 244億5329万 | +1.33% | 7.66 | 1.46 |
| 07/11 | 522 | 529 | 520 | 528 | +0.38% | 163,800 | 242億6943万 | +0.76% | 7.61 | 1.45 |
| 07/10 | 537 | 540 | 523 | 526 | -2.05% | 350,600 | 241億7750万 | +0.57% | 7.58 | 1.44 |
| 07/09 | 541 | 543 | 535 | 537 | -1.65% | 199,400 | 246億8312万 | +2.68% | 7.74 | 1.47 |
| 07/08 | 553 | 553 | 537 | 546 | -1.09% | 245,300 | 250億9680万 | +4.6% | 7.87 | 1.5 |
| 07/07 | 548 | 560 | 544 | 552 | +1.66% | 344,100 | 253億7259万 | +5.75% | 7.95 | 1.52 |
| 07/04 | 544 | 544 | 541 | 543 | +0.74% | 128,000 | 249億5890万 | +4.42% | 7.82 | 1.49 |
| 07/03 | 539 | 544 | 538 | 539 | +0.19% | 196,000 | 247億7504万 | +3.85% | 7.76 | 1.48 |
| 07/02 | 541 | 547 | 538 | 538 | -0.74% | 282,400 | 247億2908万 | +3.86% | 7.75 | 1.48 |
| 07/01 | 539 | 549 | 536 | 542 | +1.88% | 650,200 | 249億1294万 | +4.84% | 7.81 | 1.49 |
| 06/30 | 523 | 534 | 522 | 532 | +1.72% | 289,000 | 244億5329万 | +3.1% | 7.66 | 1.46 |
| 06/27 | 525 | 530 | 510 | 523 | -0.38% | 279,200 | 240億3961万 | +1.75% | 7.53 | 1.44 |
| 06/26 | 525 | 531 | 520 | 525 | +0.57% | 315,300 | 241億3154万 | +2.34% | 7.56 | 1.44 |
| 06/25 | 520 | 525 | 520 | 522 | +0.38% | 223,600 | 239億9364万 | +2.15% | 7.52 | 1.43 |
| 06/24 | 523 | 524 | 517 | 520 | -0.19% | 257,400 | 239億171万 | +2.16% | 7.49 | 1.43 |
| 06/23 | 521 | 523 | 517 | 521 | -0.38% | 287,200 | 239億4768万 | +2.76% | 7.51 | 1.43 |
| 06/20 | 513 | 523 | 508 | 523 | +1.95% | 394,600 | 240億3961万 | +3.56% | 7.53 | 1.44 |
| 06/19 | 507 | 513 | 505 | 513 | +0.98% | 273,600 | 235億7996万 | +1.99% | 7.39 | 1.41 |
| 06/18 | 507 | 510 | 504 | 508 | +0.4% | 167,000 | 233億5013万 | +1.2% | 7.32 | 1.39 |
| 06/17 | 507 | 507 | 499 | 506 | 0% | 239,600 | 232億5821万 | +1% | 7.29 | 1.39 |
| 06/16 | 508 | 508 | 500 | 506 | +0.4% | 204,200 | 232億5821万 | +1.2% | 7.29 | 1.39 |
| 06/13 | 505 | 509 | 502 | 504 | -0.79% | 206,900 | 231億6628万 | +1.2% | 7.26 | 1.38 |
| 06/12 | 505 | 512 | 505 | 508 | -0.78% | 104,600 | 233億5013万 | +2.01% | 7.32 | 1.39 |
| 06/11 | 507 | 515 | 498 | 512 | +0.59% | 360,900 | 235億3399万 | +3.02% | 7.38 | 1.41 |
| 06/10 | 515 | 517 | 506 | 509 | -1.36% | 307,900 | 233億9610万 | +2.62% | 7.33 | 1.4 |
