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 |
---|
2015 | 5/1, 株式分割 1→2 |
2014 |
10/31 | 444 | 449 | 443 | 449 | +1.01% | 37,800 | 134億3372万 | -1.54% | 11.01 | 1.61 |
10/30 | 440 | 445 | 437 | 445 | +1.48% | 55,600 | 132億9908万 | -2.52% | 10.9 | 1.6 |
10/29 | 429 | 441 | 429 | 438 | -2.34% | 72,800 | 131億460万 | -3.95% | 10.74 | 1.57 |
10/28 | 448 | 451 | 448 | 449 | -0.77% | 94,400 | 134億1876万 | -1.86% | 11 | 1.61 |
10/27 | 452 | 454 | 452 | 452 | -0.55% | 42,600 | 135億2347万 | -1.09% | 11.09 | 1.62 |
10/24 | 457 | 457 | 453 | 455 | -0.44% | 21,000 | 135億9827万 | -0.33% | 11.15 | 1.63 |
10/23 | 457 | 458 | 453 | 457 | +0.55% | 17,600 | 136億5811万 | +0.11% | 11.2 | 1.64 |
10/22 | 453 | 458 | 452 | 454 | +0.33% | 13,600 | 135億8331万 | -0.22% | 11.14 | 1.63 |
10/21 | 453 | 455 | 447 | 453 | -0.88% | 26,000 | 135億3843万 | -0.33% | 11.1 | 1.63 |
10/20 | 462 | 462 | 449 | 457 | +3.05% | 31,000 | 136億5811万 | +0.55% | 11.2 | 1.64 |
10/17 | 456 | 456 | 441 | 443 | -0.89% | 27,400 | 132億5420万 | -2.21% | 10.87 | 1.59 |
10/16 | 459 | 459 | 438 | 447 | -2.3% | 31,400 | 133億7388万 | -1.11% | 10.96 | 1.61 |
10/15 | 454 | 459 | 444 | 458 | +3.51% | 29,600 | 136億8803万 | +1.22% | 11.22 | 1.64 |
10/14 | 441 | 451 | 436 | 442 | -1.56% | 32,800 | 132億2428万 | -2% | 10.84 | 1.59 |
10/10 | 452 | 455 | 446 | 449 | -2.07% | 35,000 | 134億3372万 | -0.44% | 11.01 | 1.61 |
10/09 | 462 | 465 | 455 | 459 | -1.08% | 16,800 | 137億1795万 | +1.89% | 11.25 | 1.65 |
10/08 | 461 | 469 | 459 | 464 | -0.96% | 20,800 | 138億6754万 | +3.23% | 11.37 | 1.67 |
10/07 | 473 | 473 | 468 | 468 | -0.95% | 29,400 | 140億218万 | +4.7% | 11.48 | 1.68 |
10/06 | 473 | 473 | 471 | 473 | +0.85% | 28,000 | 141億3682万 | +5.94% | 11.59 | 1.7 |
10/03 | 460 | 472 | 460 | 469 | +0.64% | 38,400 | 140億1714万 | +5.28% | 11.49 | 1.68 |
10/02 | 469 | 474 | 463 | 466 | -0.96% | 51,800 | 139億2738万 | +5.08% | 11.42 | 1.67 |
10/01 | 467 | 470 | 465 | 470 | +0.75% | 33,200 | 140億6202万 | +6.33% | 11.53 | 1.69 |
09/30 | 463 | 467 | 462 | 467 | +0.76% | 22,600 | 139億5730万 | +5.78% | 11.44 | 1.68 |
09/29 | 460 | 465 | 460 | 463 | +1.09% | 45,800 | 138億5258万 | +5.23% | 11.36 | 1.66 |
09/26 | 452 | 458 | 451 | 458 | +0.88% | 37,800 | 137億299万 | +4.33% | 11.23 | 1.65 |
09/25 | 451 | 455 | 448 | 454 | +0.89% | 31,800 | 135億8331万 | +3.65% | 11.14 | 1.63 |
09/24 | 448 | 450 | 447 | 450 | +0.33% | 20,400 | 134億6364万 | +2.97% | 11.04 | 1.62 |
09/22 | 449 | 450 | 445 | 449 | +0.11% | 27,600 | 134億1876万 | +2.87% | 11 | 1.61 |
09/19 | 449 | 449 | 442 | 448 | +0.9% | 45,800 | 134億380万 | +2.99% | 10.99 | 1.61 |
09/18 | 442 | 445 | 439 | 444 | +0.57% | 42,800 | 132億8412万 | +2.07% | 10.89 | 1.6 |
09/17 | 439 | 443 | 438 | 442 | +0.8% | 26,200 | 132億932万 | +1.73% | 10.83 | 1.59 |
09/16 | 438 | 439 | 435 | 438 | +0.46% | 20,000 | 131億460万 | +1.15% | 10.74 | 1.57 |
09/12 | 438 | 438 | 433 | 436 | +0.11% | 38,400 | 130億4477万 | +0.69% | 10.69 | 1.57 |
09/11 | 435 | 437 | 435 | 436 | +0.23% | 7,800 | 130億2981万 | +0.81% | 10.68 | 1.57 |
09/10 | 433 | 437 | 433 | 435 | +0.46% | 14,000 | 129億9989万 | +0.58% | 10.66 | 1.56 |
09/09 | 432 | 436 | 431 | 433 | +0.35% | 11,000 | 129億4005万 | +0.35% | 10.61 | 1.55 |
09/08 | 433 | 436 | 425 | 431 | -0.46% | 24,200 | 128億9517万 | 0% | 10.57 | 1.55 |
09/05 | 432 | 435 | 431 | 433 | -0.35% | 10,600 | 129億5501万 | +0.46% | 10.62 | 1.56 |
09/04 | 431 | 435 | 430 | 435 | +0.12% | 17,600 | 129億9989万 | +1.05% | 10.66 | 1.56 |
09/03 | 430 | 434 | 429 | 434 | +0.23% | 13,600 | 129億8493万 | +0.93% | 10.65 | 1.56 |
09/02 | 425 | 434 | 425 | 433 | +2% | 27,000 | 129億5501万 | +0.93% | 10.62 | 1.56 |
09/01 | 425 | 430 | 420 | 425 | -2.64% | 49,000 | 127億70万 | -1.28% | 10.41 | 1.53 |
08/29 | 438 | 439 | 432 | 436 | -0.46% | 31,000 | 130億4477万 | +1.4% | 10.69 | 1.57 |
08/28 | 437 | 438 | 436 | 438 | +0.23% | 20,000 | 131億460万 | +1.86% | 10.74 | 1.57 |
08/27 | 437 | 437 | 435 | 437 | 0% | 7,400 | 130億7469万 | +1.63% | 10.72 | 1.57 |
08/26 | 436 | 437 | 433 | 437 | +0.34% | 18,400 | 130億7469万 | +1.86% | 10.72 | 1.57 |
08/25 | 435 | 436 | 435 | 436 | +0.23% | 5,000 | 130億2981万 | +1.52% | 10.68 | 1.57 |
08/22 | 433 | 437 | 433 | 435 | -0.11% | 11,200 | 129億9989万 | +1.28% | 10.66 | 1.56 |
08/21 | 437 | 437 | 434 | 435 | -0.46% | 15,000 | 129億9710万 | +1.64% | 10.63 | 1.56 |
08/20 | 435 | 437 | 433 | 437 | +0.46% | 33,000 | 130億5686万 | +2.1% | 10.68 | 1.57 |
08/19 | 434 | 435 | 432 | 435 | +0.69% | 24,800 | 129億9710万 | +1.87% | 10.63 | 1.56 |
08/18 | 430 | 432 | 429 | 432 | +0.58% | 10,200 | 129億746万 | +1.17% | 10.56 | 1.55 |
08/15 | 430 | 430 | 428 | 430 | +0.12% | 19,000 | 128億3277万 | +0.82% | 10.5 | 1.54 |
08/14 | 427 | 429 | 427 | 429 | +0.47% | 11,600 | 128億1783万 | +0.7% | 10.49 | 1.54 |
08/13 | 425 | 429 | 424 | 427 | +0.12% | 12,200 | 127億5807万 | +0.23% | 10.44 | 1.53 |
08/12 | 427 | 430 | 423 | 427 | +0.71% | 16,200 | 127億4313万 | +0.12% | 10.43 | 1.53 |
08/11 | 423 | 424 | 421 | 424 | +0.59% | 16,000 | 126億5350万 | -0.59% | 10.35 | 1.52 |
08/08 | 425 | 425 | 419 | 421 | -0.82% | 12,600 | 125億7880万 | -0.94% | 10.29 | 1.51 |
08/07 | 423 | 425 | 421 | 425 | +1.07% | 10,600 | 126億8338万 | -0.12% | 10.38 | 1.52 |
08/06 | 420 | 422 | 420 | 420 | -0.12% | 14,600 | 125億4892万 | -1.18% | 10.27 | 1.5 |
08/05 | 424 | 426 | 420 | 421 | -1.29% | 21,800 | 125億6386万 | -1.06% | 10.28 | 1.51 |
08/04 | 429 | 430 | 425 | 426 | +0.24% | 22,600 | 127億2819万 | +0.47% | 10.41 | 1.53 |
08/01 | 420 | 426 | 420 | 425 | +0.24% | 20,400 | 126億9832万 | +0.24% | 10.39 | 1.52 |
07/31 | 424 | 426 | 421 | 424 | -0.47% | 26,000 | 126億8574万 | +0.24% | 10.38 | 1.52 |
07/30 | 433 | 434 | 424 | 426 | -1.73% | 75,800 | 127億4557万 | +0.71% | 10.43 | 1.53 |
07/29 | 435 | 435 | 433 | 434 | -0.23% | 13,000 | 129億6997万 | +2.48% | 10.61 | 1.56 |
07/28 | 434 | 436 | 431 | 435 | +0.46% | 25,400 | 129億9989万 | +2.96% | 10.64 | 1.56 |
07/25 | 434 | 434 | 432 | 433 | -0.23% | 10,600 | 129億4005万 | +2.73% | 10.59 | 1.55 |
07/24 | 430 | 435 | 429 | 434 | +1.17% | 29,400 | 129億6997万 | +2.97% | 10.61 | 1.56 |
07/23 | 427 | 430 | 427 | 429 | -0.23% | 13,200 | 128億2037万 | +2.02% | 10.49 | 1.54 |
07/22 | 425 | 430 | 423 | 430 | +0.94% | 18,200 | 128億5029万 | +2.51% | 10.52 | 1.54 |
07/18 | 427 | 427 | 423 | 426 | +0.12% | 22,400 | 127億3061万 | +1.55% | 10.42 | 1.53 |
07/17 | 428 | 428 | 424 | 425 | 0% | 17,400 | 127億1566万 | +1.67% | 10.4 | 1.53 |
07/16 | 425 | 427 | 423 | 425 | +0.12% | 15,800 | 127億1566万 | +1.67% | 10.4 | 1.53 |
07/15 | 425 | 427 | 423 | 425 | 0% | 18,800 | 127億70万 | +1.8% | 10.39 | 1.52 |
07/14 | 423 | 426 | 420 | 425 | +0.47% | 17,800 | 127億70万 | +1.8% | 10.39 | 1.52 |
07/11 | 423 | 424 | 420 | 423 | -0.35% | 14,800 | 126億4086万 | +1.56% | 10.34 | 1.52 |
07/10 | 424 | 426 | 423 | 424 | 0% | 16,800 | 126億8574万 | +1.92% | 10.38 | 1.52 |
07/09 | 425 | 425 | 421 | 424 | 0% | 14,000 | 126億8574万 | +2.17% | 10.38 | 1.52 |
07/08 | 425 | 427 | 421 | 424 | +1.19% | 46,000 | 126億8574万 | +2.17% | 10.38 | 1.52 |
07/07 | 420 | 420 | 418 | 419 | +0.48% | 16,200 | 125億3614万 | +1.21% | 10.26 | 1.5 |
07/04 | 417 | 419 | 417 | 417 | +0.12% | 14,800 | 124億7630万 | +0.72% | 10.21 | 1.5 |
07/03 | 418 | 418 | 416 | 417 | 0% | 14,200 | 124億6134万 | +0.85% | 10.2 | 1.49 |
07/02 | 417 | 417 | 414 | 417 | +0.12% | 15,800 | 124億6134万 | +0.85% | 10.2 | 1.49 |
07/01 | 413 | 416 | 413 | 416 | +0.48% | 22,200 | 124億4638万 | +0.97% | 10.18 | 1.49 |
06/30 | 410 | 416 | 410 | 414 | +0.73% | 16,400 | 123億8654万 | +0.49% | 10.14 | 1.49 |
06/27 | 414 | 415 | 411 | 411 | -0.6% | 19,600 | 122億9679万 | -0.24% | 10.06 | 1.47 |
06/26 | 415 | 415 | 410 | 414 | -0.24% | 21,800 | 123億7158万 | +0.36% | 10.12 | 1.48 |
06/25 | 416 | 417 | 415 | 415 | -0.48% | 19,400 | 124億150万 | +0.85% | 10.15 | 1.49 |
06/24 | 416 | 417 | 413 | 417 | +0.24% | 14,600 | 124億6134万 | +1.59% | 10.2 | 1.49 |
06/23 | 416 | 417 | 414 | 416 | 0% | 9,800 | 124億3142万 | +1.34% | 10.17 | 1.49 |
06/20 | 417 | 417 | 414 | 416 | -0.24% | 36,600 | 124億3142万 | +1.59% | 10.17 | 1.49 |
06/19 | 415 | 417 | 414 | 417 | +0.36% | 33,200 | 124億6134万 | +2.08% | 10.2 | 1.49 |
06/18 | 414 | 416 | 413 | 415 | +0.24% | 13,800 | 124億1646万 | +1.97% | 10.16 | 1.49 |
06/17 | 413 | 415 | 412 | 414 | +0.36% | 27,800 | 123億8654万 | +1.72% | 10.14 | 1.49 |
06/16 | 414 | 414 | 412 | 413 | +0.12% | 13,600 | 123億4167万 | +1.6% | 10.1 | 1.48 |
06/13 | 414 | 415 | 410 | 412 | -0.48% | 53,600 | 123億2671万 | +1.48% | 10.09 | 1.48 |
06/12 | 414 | 415 | 413 | 414 | 0% | 12,400 | 123億8654万 | +1.97% | 10.14 | 1.49 |
06/11 | 413 | 415 | 413 | 414 | 0% | 29,600 | 123億8654万 | +2.22% | 10.14 | 1.49 |
06/10 | 414 | 415 | 412 | 414 | 0% | 27,200 | 123億8654万 | +2.22% | 10.14 | 1.49 |