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 |
---|
2024 | 1/1, 株式分割 1→4 |
2015 | 1/1, 株式分割 1→2 |
2014 |
12/30 | 203 | 209 | 201 | 208 | +2.33% | 294,000 | 343億9623万 | -2.69% | 21.22 | 6.11 |
12/29 | 203 | 204 | 200 | 204 | +2.39% | 226,400 | 336億1168万 | -4.91% | 20.73 | 5.97 |
12/26 | 195 | 211 | 195 | 199 | 0% | 328,000 | 328億2714万 | -7.56% | 20.25 | 5.83 |
12/25 | 200 | 203 | 198 | 199 | -1.12% | 495,200 | 328億2714万 | -7.99% | 20.25 | 5.83 |
12/24 | 206 | 207 | 198 | 201 | -1.47% | 384,800 | 331億9876万 | -6.94% | 20.48 | 5.89 |
12/22 | 208 | 209 | 204 | 204 | -1.75% | 257,600 | 336億9427万 | -5.56% | 20.79 | 5.98 |
12/19 | 210 | 210 | 206 | 208 | -0.3% | 251,200 | 342億9300万 | -3.88% | 21.15 | 6.09 |
12/18 | 212 | 212 | 208 | 208 | -0.36% | 260,800 | 343億9623万 | -4.03% | 21.22 | 6.11 |
12/17 | 216 | 216 | 206 | 209 | +1.46% | 309,600 | 345億2011万 | -3.69% | 21.29 | 6.13 |
12/16 | 214 | 214 | 205 | 206 | -4.07% | 232,800 | 340億2460万 | -5.5% | 20.99 | 6.04 |
12/15 | 213 | 217 | 212 | 215 | -1.15% | 131,200 | 354億6982万 | -1.49% | 21.88 | 6.3 |
12/12 | 210 | 218 | 210 | 217 | +3.39% | 145,600 | 358億8274万 | -0.8% | 22.14 | 6.37 |
12/11 | 207 | 217 | 207 | 210 | -0.94% | 92,800 | 347億592万 | -4.05% | 21.41 | 6.16 |
12/10 | 214 | 216 | 211 | 212 | -2.47% | 167,200 | 350億3626万 | -3.14% | 21.61 | 6.22 |
12/09 | 216 | 218 | 213 | 218 | +0.99% | 120,000 | 359億2404万 | -1.14% | 22.16 | 6.38 |
12/08 | 214 | 216 | 214 | 215 | +0.76% | 152,000 | 355億7305万 | -2.1% | 21.94 | 6.32 |
12/05 | 215 | 218 | 213 | 214 | -2.01% | 279,200 | 353億466万 | -3.28% | 21.78 | 6.27 |
12/04 | 221 | 225 | 218 | 218 | -3.06% | 216,000 | 360億2727万 | -1.3% | 22.22 | 6.4 |
12/03 | 225 | 226 | 220 | 225 | -0.77% | 372,800 | 371億6280万 | +1.81% | 22.92 | 6.6 |
12/02 | 230 | 230 | 225 | 227 | +0.11% | 278,400 | 374億5184万 | +2.14% | 23.1 | 6.65 |
12/01 | 229 | 231 | 226 | 227 | +0.89% | 257,600 | 374億1055万 | +2.03% | 23.08 | 6.64 |
11/28 | 224 | 225 | 223 | 225 | +1.47% | 152,000 | 370億8021万 | +1.58% | 22.87 | 6.58 |
11/27 | 227 | 230 | 221 | 221 | -3.91% | 366,400 | 365億4342万 | +0.11% | 22.54 | 6.49 |
11/26 | 227 | 231 | 218 | 230 | +1.04% | 568,000 | 380億2993万 | +4.19% | 23.46 | 6.75 |
11/25 | 225 | 230 | 224 | 228 | +3.11% | 346,400 | 376億3765万 | +3.58% | 23.22 | 6.68 |
11/21 | 222 | 229 | 219 | 221 | -0.62% | 492,800 | 365億212万 | +1.38% | 22.52 | 6.48 |
11/20 | 227 | 227 | 215 | 222 | +4.71% | 582,400 | 367億2923万 | +2.48% | 22.66 | 6.52 |
11/19 | 253 | 253 | 211 | 212 | +4.55% | 2,829,600 | 350億7755万 | -1.68% | 21.64 | 6.23 |
11/18 | 198 | 205 | 198 | 203 | +1.69% | 139,200 | 335億4975万 | -5.52% | 20.7 | 5.96 |
11/17 | 203 | 206 | 192 | 200 | -4.31% | 294,400 | 329億9230万 | -6.66% | 20.35 | 5.86 |
11/14 | 223 | 223 | 203 | 209 | -6.02% | 188,000 | 344億7882万 | -2.45% | 21.27 | 6.12 |
11/13 | 222 | 223 | 218 | 222 | +0.11% | 75,200 | 366億8794万 | +3.8% | 22.63 | 6.51 |
11/12 | 219 | 222 | 216 | 222 | -0.22% | 196,800 | 366億4665万 | +4.17% | 22.61 | 6.51 |
11/11 | 223 | 225 | 220 | 222 | -1% | 62,400 | 367億2923万 | +4.4% | 22.66 | 6.52 |
11/10 | 220 | 225 | 220 | 225 | +0.9% | 121,600 | 371億86万 | +6.46% | 22.89 | 6.59 |
11/07 | 218 | 225 | 218 | 223 | +2.18% | 89,600 | 367億7052万 | +6.01% | 22.68 | 6.53 |
11/06 | 223 | 225 | 218 | 218 | -3.01% | 161,600 | 359億8597万 | +4.25% | 22.2 | 6.39 |
11/05 | 226 | 226 | 221 | 225 | 0% | 76,800 | 371億86万 | +7.99% | 22.89 | 6.59 |
11/04 | 214 | 226 | 214 | 225 | +0.11% | 558,400 | 371億86万 | +9.04% | 22.89 | 6.59 |
10/31 | 228 | 231 | 215 | 224 | -0.88% | 496,800 | 370億5957万 | +9.99% | 22.86 | 6.58 |
10/30 | 228 | 231 | 219 | 226 | 0% | 332,000 | 373億8990万 | +12.07% | 23.06 | 6.64 |
10/29 | 231 | 232 | 226 | 226 | -0.33% | 288,000 | 373億8990万 | +13.19% | 23.06 | 6.64 |
10/28 | 229 | 235 | 223 | 227 | -1.52% | 380,000 | 375億1378万 | +14.71% | 23.14 | 6.66 |
10/27 | 224 | 233 | 215 | 231 | +2.79% | 436,000 | 380億9187万 | +18.27% | 23.5 | 6.76 |
10/24 | 226 | 229 | 218 | 224 | -0.28% | 371,200 | 370億5957万 | +16.26% | 22.86 | 6.58 |
10/23 | 215 | 225 | 209 | 225 | +4.53% | 412,000 | 371億6280万 | +18.42% | 22.92 | 6.6 |
10/22 | 209 | 224 | 200 | 215 | +2.81% | 705,600 | 355億5241万 | +14.49% | 21.93 | 6.31 |
10/21 | 205 | 209 | 203 | 209 | +0.9% | 159,200 | 345億8205万 | +13.18% | 21.33 | 6.14 |
10/20 | 199 | 208 | 199 | 208 | +6.89% | 192,000 | 342億7236万 | +13.39% | 21.14 | 6.09 |
10/17 | 186 | 195 | 186 | 194 | +4.65% | 283,200 | 320億6323万 | +7.25% | 19.78 | 5.69 |
10/16 | 187 | 192 | 184 | 186 | -3.51% | 271,200 | 306億3866万 | +3.06% | 18.9 | 5.44 |
10/15 | 187 | 194 | 183 | 192 | +2.88% | 349,600 | 317億5354万 | +8.01% | 19.59 | 5.64 |
10/14 | 188 | 188 | 181 | 187 | -2.1% | 184,000 | 308億6577万 | +5.58% | 19.04 | 5.48 |
10/10 | 181 | 194 | 181 | 191 | +1.06% | 383,200 | 315億2644万 | +8.45% | 19.45 | 5.6 |
10/09 | 205 | 209 | 186 | 189 | -9.36% | 360,800 | 311億9610万 | +8.55% | 19.24 | 5.54 |
10/08 | 200 | 210 | 193 | 208 | +3.22% | 316,800 | 344億1688万 | +20.45% | 21.23 | 6.11 |
10/07 | 213 | 217 | 199 | 202 | -4.15% | 477,600 | 333億4329万 | +18.06% | 20.57 | 5.92 |
10/06 | 191 | 212 | 191 | 211 | +12.71% | 696,000 | 347億8851万 | +23.9% | 21.46 | 6.18 |
10/03 | 188 | 192 | 182 | 187 | -3.49% | 443,200 | 308億6577万 | +11.24% | 19.04 | 5.48 |
10/02 | 196 | 208 | 190 | 194 | -1.59% | 443,200 | 319億8065万 | +15.94% | 19.73 | 5.68 |
10/01 | 200 | 204 | 191 | 197 | +0.51% | 610,400 | 324億9680万 | +18.52% | 20.05 | 5.77 |
09/30 | 186 | 198 | 182 | 196 | +4.68% | 737,600 | 323億3163万 | +19.36% | 19.94 | 5.74 |
09/29 | 178 | 187 | 177 | 187 | +5.87% | 591,200 | 308億8641万 | +14.72% | 19.05 | 5.48 |
09/26 | 168 | 177 | 168 | 177 | +2.76% | 306,400 | 291億7279万 | +9.03% | 18 | 5.18 |
09/25 | 170 | 172 | 168 | 172 | +2.61% | 249,600 | 283億8825万 | +6.75% | 17.51 | 5.04 |
09/24 | 167 | 169 | 166 | 168 | +0.83% | 148,800 | 276億6564万 | +4.69% | 17.07 | 4.91 |
09/22 | 167 | 168 | 165 | 166 | +0.23% | 128,800 | 274億3853万 | +3.83% | 16.93 | 4.87 |
09/19 | 165 | 168 | 164 | 166 | +1.07% | 154,400 | 273億7659万 | +3.59% | 16.89 | 4.86 |
09/18 | 164 | 167 | 164 | 164 | +0.31% | 119,200 | 270億8755万 | +3.14% | 16.71 | 4.81 |
09/17 | 171 | 171 | 164 | 164 | +0.93% | 330,400 | 270億496万 | +2.83% | 16.66 | 4.8 |
09/16 | 162 | 162 | 159 | 162 | +1.33% | 112,800 | 267億5721万 | +2.53% | 16.51 | 4.75 |
09/12 | 160 | 160 | 158 | 160 | +1.59% | 86,400 | 264億623万 | +1.19% | 16.29 | 4.69 |
09/11 | 158 | 159 | 156 | 157 | +2.03% | 115,200 | 259億9331万 | +0.24% | 16.03 | 4.62 |
09/10 | 155 | 157 | 153 | 154 | -1.67% | 168,800 | 254億7716万 | -1.75% | 15.72 | 4.52 |
09/09 | 156 | 159 | 156 | 157 | +0.88% | 99,200 | 259億1073万 | -0.08% | 15.98 | 4.6 |
09/08 | 155 | 158 | 155 | 156 | +0.24% | 52,800 | 256億8362万 | -0.96% | 15.84 | 4.56 |
09/05 | 157 | 157 | 155 | 155 | -0.96% | 52,800 | 256億2168万 | -1.19% | 15.81 | 4.55 |
09/04 | 156 | 159 | 156 | 157 | +0.64% | 88,800 | 258億6943万 | -0.87% | 15.96 | 4.59 |
09/03 | 160 | 160 | 154 | 156 | -3.26% | 186,400 | 257億427万 | -1.5% | 15.86 | 4.56 |
09/02 | 162 | 164 | 160 | 161 | -0.77% | 134,400 | 265億7140万 | +1.18% | 16.39 | 4.72 |
09/01 | 164 | 165 | 160 | 162 | -1.07% | 132,000 | 267億7786万 | +1.97% | 16.52 | 4.75 |
08/29 | 165 | 165 | 163 | 164 | +0.31% | 62,400 | 270億6690万 | +2.42% | 16.7 | 4.81 |
08/28 | 163 | 166 | 157 | 163 | +0.54% | 124,800 | 269億8432万 | +2.11% | 16.65 | 4.79 |
08/27 | 161 | 164 | 161 | 163 | +0.23% | 76,800 | 268億3980万 | +0.93% | 16.56 | 4.77 |
08/26 | 163 | 164 | 162 | 162 | -0.69% | 136,800 | 267億7786万 | +0.7% | 16.52 | 4.75 |
08/25 | 165 | 165 | 163 | 163 | -0.23% | 124,800 | 269億6367万 | +1.4% | 16.63 | 4.79 |
08/22 | 159 | 165 | 159 | 164 | +3.31% | 297,600 | 270億2561万 | +1.63% | 16.67 | 4.8 |
08/21 | 158 | 160 | 158 | 158 | +0.48% | 64,800 | 261億5848万 | -1.63% | 16.14 | 4.64 |
08/20 | 158 | 160 | 158 | 158 | +2.27% | 134,400 | 260億3460万 | -2.1% | 16.06 | 4.62 |
08/19 | 156 | 158 | 154 | 154 | -0.64% | 90,400 | 254億5651万 | -4.86% | 15.7 | 4.52 |
08/18 | 158 | 158 | 154 | 155 | +0.49% | 80,000 | 256億2168万 | -4.24% | 15.81 | 4.55 |
08/15 | 154 | 156 | 154 | 154 | +0.32% | 68,000 | 254億9781万 | -4.71% | 15.73 | 4.53 |
08/14 | 154 | 156 | 153 | 154 | +0.16% | 68,000 | 254億1522万 | -5.02% | 15.68 | 4.51 |
08/13 | 151 | 154 | 151 | 154 | +0.74% | 36,000 | 253億7393万 | -5.75% | 15.65 | 4.51 |
08/12 | 154 | 154 | 151 | 153 | -1.37% | 119,200 | 251億8812万 | -6.44% | 15.54 | 4.47 |
08/11 | 148 | 155 | 148 | 155 | +6.36% | 181,600 | 255億3910万 | -5.72% | 15.75 | 4.53 |
08/08 | 148 | 152 | 145 | 145 | -1.86% | 179,200 | 240億1129万 | -11.36% | 14.81 | 4.26 |
08/07 | 152 | 156 | 148 | 148 | -3.27% | 276,000 | 244億6551万 | -10.23% | 15.09 | 4.34 |
08/06 | 158 | 158 | 152 | 153 | -3.09% | 181,600 | 252億9135万 | -7.2% | 15.6 | 4.49 |
08/05 | 160 | 162 | 157 | 158 | -2.09% | 172,000 | 260億9654万 | -4.82% | 16.1 | 4.63 |