株価チャート
2014/07/08~2014/12/02
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 |
---|
2017 | 3/1, 株式分割 1→4 |
2014 |
12/02 | 330 | 336 | 330 | 336 | +1.44% | 22,400 | 102億1673万 | +4.92% | 18.78 | 1.12 |
12/01 | 325 | 331 | 325 | 331 | +2.48% | 27,600 | 100億7219万 | +3.44% | 18.51 | 1.1 |
11/28 | 324 | 324 | 323 | 323 | +0.16% | 14,800 | 98億2876万 | +1.25% | 18.06 | 1.07 |
11/27 | 325 | 325 | 322 | 323 | +0.7% | 10,000 | 98億1354万 | +1.42% | 18.04 | 1.07 |
11/26 | 324 | 325 | 320 | 320 | -0.47% | 22,800 | 97億4507万 | +0.71% | 17.91 | 1.06 |
11/25 | 322 | 323 | 321 | 322 | -0.16% | 13,600 | 97億9072万 | +1.5% | 17.99 | 1.07 |
11/21 | 322 | 322 | 320 | 322 | +0.86% | 14,800 | 98億593万 | +1.66% | 18.02 | 1.07 |
11/20 | 319 | 325 | 316 | 320 | +0.24% | 47,200 | 97億2225万 | +1.11% | 17.87 | 1.06 |
11/19 | 318 | 319 | 317 | 319 | +0.39% | 12,800 | 96億9943万 | +1.19% | 17.83 | 1.06 |
11/18 | 317 | 318 | 317 | 318 | 0% | 20,400 | 96億6139万 | +0.79% | 17.76 | 1.05 |
11/17 | 320 | 321 | 318 | 318 | -0.7% | 37,200 | 96億6139万 | +0.79% | 17.76 | 1.05 |
11/14 | 320 | 321 | 318 | 320 | -0.23% | 21,600 | 97億2986万 | +1.83% | 17.88 | 1.06 |
11/13 | 319 | 321 | 319 | 321 | +0.16% | 20,000 | 97億5268万 | +2.07% | 17.92 | 1.06 |
11/12 | 320 | 321 | 320 | 320 | +0.08% | 26,000 | 97億3747万 | +1.91% | 17.9 | 1.06 |
11/11 | 318 | 320 | 317 | 320 | +0.63% | 22,800 | 97億2986万 | +2.16% | 17.88 | 1.06 |
11/10 | 320 | 320 | 318 | 318 | -0.31% | 32,000 | 96億6900万 | +1.52% | 17.77 | 1.06 |
11/07 | 320 | 320 | 319 | 319 | -0.31% | 6,000 | 96億9943万 | +1.84% | 17.83 | 1.06 |
11/06 | 320 | 320 | 319 | 320 | -0.16% | 14,400 | 97億2986万 | +2.16% | 17.88 | 1.06 |
11/05 | 321 | 321 | 319 | 320 | -0.08% | 24,000 | 97億4507万 | +2.32% | 17.91 | 1.06 |
11/04 | 318 | 322 | 317 | 321 | +1.42% | 45,600 | 97億5268万 | +2.4% | 17.92 | 1.06 |
10/31 | 317 | 320 | 316 | 316 | -0.55% | 31,200 | 96億1575万 | +1.28% | 17.67 | 1.05 |
10/30 | 318 | 318 | 317 | 318 | +0.08% | 13,600 | 96億6900万 | +1.84% | 17.77 | 1.06 |
10/29 | 318 | 318 | 317 | 318 | +0.24% | 12,800 | 96億6139万 | +1.76% | 17.76 | 1.05 |
10/28 | 317 | 318 | 314 | 317 | 0% | 26,800 | 96億3857万 | +1.85% | 17.71 | 1.05 |
10/27 | 315 | 317 | 315 | 317 | +1.36% | 25,200 | 96億3857万 | +1.85% | 17.71 | 1.05 |
10/24 | 313 | 315 | 310 | 313 | 0% | 44,400 | 95億925万 | +0.81% | 17.48 | 1.04 |
10/23 | 313 | 313 | 313 | 313 | +0.64% | 2,800 | 95億925万 | +0.81% | 17.48 | 1.04 |
10/22 | 313 | 313 | 311 | 311 | -0.08% | 7,600 | 94億4839万 | +0.16% | 17.36 | 1.03 |
10/21 | 312 | 312 | 310 | 311 | -0.32% | 5,600 | 94億5599万 | +0.24% | 17.38 | 1.03 |
10/20 | 315 | 315 | 307 | 312 | +1.38% | 9,200 | 94億8642万 | +0.89% | 17.43 | 1.04 |
10/17 | 309 | 309 | 302 | 308 | +1.74% | 6,800 | 93億5710万 | -0.49% | 17.2 | 1.02 |
10/16 | 302 | 311 | 301 | 302 | -0.49% | 12,400 | 91億9734万 | -2.18% | 16.9 | 1 |
10/15 | 313 | 313 | 304 | 304 | -0.41% | 29,200 | 92億4299万 | -1.7% | 16.99 | 1.01 |
10/14 | 310 | 310 | 305 | 305 | -1.53% | 16,400 | 92億8102万 | -1.29% | 17.06 | 1.01 |
10/10 | 308 | 310 | 305 | 310 | -0.16% | 27,200 | 94億2556万 | +0.24% | 17.32 | 1.03 |
10/09 | 315 | 315 | 310 | 310 | 0% | 7,600 | 94億4078万 | +0.73% | 17.35 | 1.03 |
10/08 | 312 | 312 | 309 | 310 | -0.64% | 15,600 | 94億4078万 | +0.73% | 17.35 | 1.03 |
10/07 | 316 | 316 | 312 | 312 | -0.32% | 7,600 | 95億164万 | +1.38% | 17.46 | 1.04 |
10/06 | 312 | 314 | 311 | 313 | +0.64% | 7,200 | 95億3207万 | +2.04% | 17.52 | 1.04 |
10/03 | 308 | 316 | 308 | 311 | +0.24% | 12,400 | 94億7121万 | +1.38% | 17.41 | 1.03 |
10/02 | 311 | 315 | 310 | 311 | -1.51% | 18,000 | 94億4839万 | +1.14% | 17.36 | 1.03 |
10/01 | 319 | 319 | 313 | 315 | -1.02% | 16,000 | 95億9293万 | +2.69% | 17.63 | 1.05 |
09/30 | 319 | 319 | 315 | 319 | -0.47% | 24,000 | 96億9182万 | +3.41% | 17.81 | 1.06 |
09/29 | 323 | 323 | 315 | 320 | +1.59% | 16,400 | 97億3747万 | +3.9% | 17.9 | 1.06 |
09/26 | 309 | 316 | 304 | 315 | -0.4% | 43,200 | 95億8532万 | +2.27% | 17.62 | 1.05 |
09/25 | 323 | 332 | 313 | 316 | +3.27% | 132,000 | 96億2336万 | +2.68% | 17.69 | 1.05 |
09/24 | 307 | 307 | 306 | 306 | -0.08% | 13,600 | 93億1906万 | -0.57% | 17.13 | 1.02 |
09/22 | 304 | 307 | 304 | 307 | +0.99% | 16,000 | 93億2667万 | -0.49% | 17.14 | 1.02 |
09/19 | 307 | 307 | 302 | 304 | -0.65% | 41,600 | 92億3538万 | -1.78% | 16.97 | 1.01 |
09/18 | 304 | 307 | 303 | 306 | +0.74% | 13,200 | 92億9624万 | -1.45% | 17.08 | 1.01 |
09/17 | 302 | 304 | 302 | 303 | -1.3% | 10,400 | 92億2777万 | -2.18% | 16.96 | 1.01 |
09/16 | 305 | 308 | 305 | 307 | +0.9% | 8,400 | 93億4949万 | -1.21% | 17.18 | 1.02 |
09/12 | 303 | 308 | 301 | 305 | -0.16% | 40,800 | 92億6581万 | -2.09% | 17.03 | 1.01 |
09/11 | 307 | 307 | 302 | 305 | -0.49% | 10,400 | 92億8102万 | -2.24% | 17.06 | 1.01 |
09/10 | 302 | 307 | 302 | 307 | +1.74% | 22,400 | 93億2667万 | -1.76% | 17.14 | 1.02 |
09/09 | 301 | 302 | 301 | 301 | -0.25% | 10,800 | 91億6691万 | -3.75% | 16.85 | 1 |
09/08 | 302 | 302 | 301 | 302 | 0% | 10,400 | 91億8973万 | -3.51% | 16.89 | 1 |
09/05 | 303 | 303 | 300 | 302 | +0.58% | 3,200 | 91億8973万 | -3.82% | 16.89 | 1 |
09/04 | 303 | 304 | 300 | 300 | -1.56% | 11,200 | 91億3648万 | -4.38% | 16.79 | 1 |
09/03 | 305 | 305 | 300 | 305 | +1.16% | 13,200 | 92億8102万 | -3.17% | 17.06 | 1.01 |
09/02 | 306 | 306 | 302 | 302 | -1.47% | 16,000 | 91億7452万 | -4.29% | 16.86 | 1 |
09/01 | 297 | 306 | 297 | 306 | +2.94% | 19,200 | 93億1145万 | -3.16% | 17.11 | 1.02 |
08/29 | 302 | 302 | 296 | 297 | -2.46% | 46,400 | 90億4519万 | -5.93% | 16.62 | 0.99 |
08/28 | 303 | 308 | 303 | 305 | -0.65% | 21,600 | 92億7342万 | -3.56% | 17.04 | 1.01 |
08/27 | 304 | 310 | 304 | 307 | -5.1% | 80,400 | 93億3427万 | -3.23% | 17.15 | 1.02 |
08/26 | 324 | 324 | 323 | 323 | +0.15% | 96,400 | 98億3636万 | +1.97% | 18.08 | 1.07 |
08/25 | 321 | 323 | 321 | 323 | +1.02% | 42,000 | 98億2115万 | +2.14% | 18.05 | 1.07 |
08/22 | 320 | 321 | 320 | 320 | -0.08% | 23,200 | 97億2225万 | +1.11% | 17.87 | 1.06 |
08/21 | 320 | 320 | 318 | 320 | +0.08% | 28,400 | 97億2986万 | +1.51% | 17.88 | 1.06 |
08/20 | 319 | 320 | 318 | 320 | +0.08% | 9,600 | 97億2225万 | +1.43% | 17.87 | 1.06 |
08/19 | 320 | 320 | 318 | 319 | +0.16% | 26,400 | 97億1464万 | +1.35% | 17.85 | 1.06 |
08/18 | 320 | 320 | 315 | 319 | -0.31% | 33,200 | 96億9943万 | +1.19% | 17.83 | 1.06 |
08/15 | 321 | 322 | 320 | 320 | -0.23% | 35,600 | 97億2986万 | +1.83% | 17.88 | 1.06 |
08/14 | 320 | 321 | 320 | 321 | +0.31% | 29,600 | 97億5268万 | +2.07% | 17.92 | 1.06 |
08/13 | 318 | 320 | 318 | 320 | +0.31% | 25,600 | 97億2225万 | +1.75% | 17.87 | 1.06 |
08/12 | 318 | 319 | 318 | 319 | +0.31% | 23,200 | 96億9182万 | +1.76% | 17.81 | 1.06 |
08/11 | 318 | 318 | 317 | 318 | +0.79% | 13,600 | 96億6139万 | +1.44% | 17.76 | 1.05 |
08/08 | 317 | 318 | 314 | 315 | -0.71% | 25,200 | 95億8532万 | +0.64% | 17.62 | 1.05 |
08/07 | 317 | 318 | 316 | 317 | +0.08% | 18,000 | 96億5379万 | +1.36% | 17.74 | 1.05 |
08/06 | 318 | 318 | 316 | 317 | +0.08% | 25,600 | 96億4618万 | +1.6% | 17.73 | 1.05 |
08/05 | 317 | 317 | 316 | 317 | +0.32% | 18,800 | 96億3857万 | +1.52% | 17.71 | 1.05 |
08/04 | 316 | 317 | 316 | 316 | -0.08% | 21,600 | 96億814万 | +1.2% | 17.66 | 1.05 |
08/01 | 315 | 316 | 314 | 316 | +0.64% | 22,000 | 96億1575万 | +1.61% | 17.67 | 1.05 |
07/31 | 313 | 316 | 313 | 314 | +0.32% | 22,800 | 95億5489万 | +0.96% | 17.56 | 1.04 |
07/30 | 313 | 313 | 313 | 313 | +0.16% | 28,400 | 95億2446万 | +0.64% | 17.5 | 1.04 |
07/29 | 313 | 313 | 311 | 313 | +0.32% | 15,200 | 95億925万 | +0.48% | 17.48 | 1.04 |
07/28 | 310 | 312 | 310 | 312 | +0.56% | 34,400 | 94億7882万 | +0.16% | 17.42 | 1.03 |
07/25 | 310 | 311 | 310 | 310 | +0.24% | 8,000 | 94億2556万 | -0.4% | 17.32 | 1.03 |
07/24 | 310 | 311 | 309 | 309 | -0.32% | 11,600 | 94億274万 | -0.64% | 17.28 | 1.03 |
07/23 | 310 | 311 | 308 | 310 | -0.4% | 32,800 | 94億3317万 | -0.32% | 17.34 | 1.03 |
07/22 | 311 | 311 | 311 | 311 | 0% | 14,800 | 94億7121万 | +0.08% | 17.41 | 1.03 |
07/18 | 311 | 313 | 311 | 311 | -0.24% | 35,200 | 94億7121万 | +0.4% | 17.41 | 1.03 |
07/17 | 313 | 313 | 312 | 312 | -0.08% | 30,800 | 94億9403万 | +0.65% | 17.45 | 1.04 |
07/16 | 313 | 313 | 312 | 312 | -0.24% | 12,000 | 95億164万 | +0.73% | 17.46 | 1.04 |
07/15 | 313 | 313 | 313 | 313 | 0% | 16,400 | 95億2446万 | +1.29% | 17.5 | 1.04 |
07/14 | 313 | 313 | 310 | 313 | +0.56% | 9,200 | 95億2446万 | +1.62% | 17.5 | 1.04 |
07/11 | 310 | 313 | 310 | 311 | +0.4% | 21,600 | 94億7121万 | +1.06% | 17.41 | 1.03 |
07/10 | 312 | 313 | 310 | 310 | -0.32% | 14,800 | 94億3317万 | +0.98% | 17.34 | 1.03 |
07/09 | 312 | 313 | 311 | 311 | -0.32% | 20,800 | 94億6360万 | +1.3% | 17.39 | 1.03 |
07/08 | 313 | 313 | 312 | 312 | -0.16% | 14,000 | 94億9403万 | +1.96% | 17.45 | 1.04 |