株価チャート
2014/05/09~2014/09/30
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 |
09/30 | 240 | 240 | 236 | 236 | -1.67% | 331,600 | 208億4661万 | -2.88% | - | 2.47 |
09/29 | 241 | 242 | 239 | 240 | 0% | 166,200 | 211億9994万 | -1.64% | - | 2.51 |
09/26 | 240 | 243 | 237 | 240 | -1.64% | 314,700 | 211億9994万 | -2.04% | - | 2.51 |
09/25 | 243 | 246 | 243 | 244 | +0.41% | 273,000 | 215億5327万 | -0.41% | - | 2.55 |
09/24 | 245 | 246 | 241 | 243 | -1.62% | 434,600 | 214億6494万 | -0.41% | - | 2.54 |
09/22 | 249 | 250 | 245 | 247 | -0.8% | 355,800 | 218億1827万 | +1.23% | - | 2.58 |
09/19 | 248 | 252 | 247 | 249 | -0.4% | 462,700 | 219億9494万 | +2.47% | - | 2.6 |
09/18 | 244 | 252 | 243 | 250 | +2.88% | 713,400 | 220億8327万 | +3.31% | - | 2.61 |
09/17 | 246 | 246 | 240 | 243 | -3.19% | 1,037,700 | 214億6494万 | +0.83% | - | 2.54 |
09/16 | 264 | 292 | 248 | 251 | +4.58% | 7,832,900 | 221億7160万 | +4.58% | - | 2.62 |
09/12 | 238 | 243 | 238 | 240 | -1.64% | 371,000 | 211億9994万 | +0.42% | - | 2.51 |
09/11 | 237 | 244 | 237 | 244 | +2.52% | 540,500 | 215億5327万 | +2.52% | - | 2.55 |
09/10 | 238 | 241 | 235 | 238 | -0.42% | 417,400 | 210億2327万 | +0.42% | - | 2.49 |
09/09 | 240 | 241 | 237 | 239 | 0% | 453,600 | 211億1161万 | +1.27% | - | 2.5 |
09/08 | 236 | 239 | 234 | 239 | +0.84% | 290,100 | 211億1161万 | +1.27% | - | 2.5 |
09/05 | 240 | 241 | 232 | 237 | -0.84% | 570,100 | 209億3494万 | +0.42% | - | 2.48 |
09/04 | 240 | 243 | 239 | 239 | 0% | 370,300 | 211億1161万 | +0.84% | - | 2.5 |
09/03 | 240 | 245 | 239 | 239 | -0.42% | 366,900 | 211億1161万 | +0.42% | - | 2.5 |
09/02 | 244 | 248 | 239 | 240 | -2.44% | 471,800 | 211億9994万 | 0% | - | 2.51 |
09/01 | 240 | 247 | 237 | 246 | +3.36% | 366,200 | 217億2994万 | +1.65% | - | 2.57 |
08/29 | 237 | 240 | 234 | 238 | -2.06% | 476,100 | 210億2327万 | -2.06% | - | 2.49 |
08/28 | 250 | 251 | 240 | 243 | -3.19% | 495,300 | 214億6494万 | -0.41% | - | 2.54 |
08/27 | 255 | 256 | 250 | 251 | 0% | 508,200 | 221億7160万 | +2.87% | - | 2.62 |
08/26 | 261 | 264 | 251 | 251 | -3.46% | 933,900 | 221億7160万 | +2.45% | - | 2.62 |
08/25 | 257 | 260 | 253 | 260 | +3.59% | 811,500 | 229億6660万 | +6.12% | - | 2.72 |
08/22 | 255 | 257 | 248 | 251 | -0.79% | 619,400 | 221億7160万 | +2.87% | - | 2.62 |
08/21 | 253 | 254 | 247 | 253 | +3.69% | 1,213,900 | 223億4827万 | +3.69% | - | 2.64 |
08/20 | 238 | 248 | 233 | 244 | +3.39% | 1,188,600 | 215億5327万 | -0.41% | - | 2.55 |
08/19 | 238 | 240 | 235 | 236 | +1.72% | 440,000 | 208億4661万 | -4.07% | - | 2.47 |
08/18 | 232 | 238 | 230 | 232 | +1.75% | 497,700 | 204億9327万 | -6.07% | - | 2.42 |
08/15 | 227 | 231 | 226 | 228 | 0% | 515,700 | 201億3994万 | -8.06% | - | 2.38 |
08/14 | 220 | 239 | 220 | 228 | +4.59% | 1,286,200 | 201億3994万 | -8.8% | - | 2.38 |
08/13 | 217 | 222 | 216 | 218 | -0.46% | 325,600 | 192億5661万 | -13.49% | - | 2.28 |
08/12 | 222 | 228 | 218 | 219 | -1.79% | 515,800 | 193億4494万 | -13.78% | - | 2.29 |
08/11 | 219 | 226 | 218 | 223 | +3.72% | 752,600 | 196億9828万 | -13.23% | - | 2.33 |
08/08 | 217 | 218 | 208 | 215 | -0.92% | 883,100 | 189億9161万 | -17.31% | - | 2.25 |
08/07 | 217 | 224 | 213 | 217 | -0.46% | 1,430,000 | 191億6828万 | -17.8% | - | 2.27 |
08/06 | 232 | 233 | 215 | 218 | -7.23% | 1,772,200 | 192億5661万 | -18.35% | - | 2.28 |
08/05 | 244 | 246 | 235 | 235 | -4.47% | 977,200 | 207億5827万 | -12.96% | - | 2.46 |
08/04 | 252 | 255 | 240 | 246 | -3.15% | 1,680,900 | 217億2994万 | -9.89% | - | 2.57 |
08/01 | 256 | 263 | 253 | 254 | -6.62% | 1,412,200 | 224億3660万 | -7.97% | - | 2.65 |
07/31 | 280 | 282 | 271 | 272 | -3.89% | 760,000 | 240億2660万 | -2.16% | - | 2.84 |
07/30 | 286 | 295 | 280 | 283 | -3.41% | 1,219,400 | 249億9826万 | +1.43% | - | 2.96 |
07/29 | 261 | 325 | 261 | 293 | +12.69% | 8,887,400 | 258億8159万 | +4.27% | - | 3.06 |
07/28 | 259 | 262 | 257 | 260 | -1.14% | 279,200 | 229億6660万 | -7.47% | - | 2.72 |
07/25 | 257 | 267 | 255 | 263 | +2.33% | 578,000 | 232億3160万 | -6.74% | - | 2.75 |
07/24 | 259 | 274 | 256 | 257 | -2.28% | 1,333,300 | 227億160万 | -9.51% | - | 2.69 |
07/23 | 250 | 265 | 248 | 263 | +6.05% | 710,500 | 232億3160万 | -8.04% | - | 2.75 |
07/22 | 246 | 249 | 243 | 248 | +0.4% | 488,400 | 219億660万 | -13.89% | - | 2.59 |
07/18 | 245 | 250 | 244 | 247 | -3.52% | 836,300 | 218億1827万 | -15.12% | - | 2.58 |
07/17 | 261 | 263 | 255 | 256 | -2.29% | 381,400 | 226億1327万 | -12.63% | - | 2.68 |
07/16 | 269 | 270 | 262 | 262 | -2.24% | 551,300 | 231億4327万 | -11.19% | - | 2.74 |
07/15 | 268 | 272 | 268 | 268 | +0.37% | 395,300 | 236億7327万 | -9.15% | - | 2.8 |
07/14 | 264 | 279 | 264 | 267 | +1.52% | 454,700 | 235億8493万 | -9.8% | - | 2.79 |
07/11 | 264 | 267 | 258 | 263 | -1.5% | 705,500 | 232億3160万 | -11.45% | - | 2.75 |
07/10 | 281 | 281 | 266 | 267 | -3.26% | 777,000 | 235億8493万 | -10.4% | - | 2.79 |
07/09 | 282 | 283 | 275 | 276 | -3.5% | 745,900 | 243億7993万 | -7.69% | - | 2.88 |
07/08 | 290 | 290 | 285 | 286 | -2.05% | 583,300 | 252億6326万 | -4.67% | - | 2.99 |
07/07 | 296 | 296 | 292 | 292 | -2.01% | 574,400 | 257億9326万 | -2.67% | - | 3.05 |
07/04 | 302 | 302 | 298 | 298 | -1% | 479,400 | 263億2326万 | -0.67% | - | 3.11 |
07/03 | 304 | 306 | 300 | 301 | -0.99% | 465,800 | 265億8826万 | +0.33% | - | 3.15 |
07/02 | 304 | 309 | 302 | 304 | +1% | 572,600 | 268億5326万 | +1.33% | - | 3.18 |
07/01 | 305 | 313 | 301 | 301 | -2.59% | 1,007,900 | 265億8826万 | +0.67% | - | 3.15 |
06/30 | 300 | 310 | 299 | 309 | +3.34% | 727,900 | 272億9492万 | +4.04% | - | 3.23 |
06/27 | 307 | 307 | 296 | 299 | -2.92% | 880,500 | 264億1159万 | +1.7% | - | 3.12 |
06/26 | 307 | 310 | 303 | 308 | +0.65% | 721,800 | 272億659万 | +5.84% | - | 3.22 |
06/25 | 326 | 330 | 305 | 306 | -4.67% | 2,929,800 | 270億2992万 | +6.62% | - | 3.2 |
06/24 | 305 | 333 | 300 | 321 | +7.72% | 6,524,900 | 283億5492万 | +13.83% | - | 3.35 |
06/23 | 305 | 305 | 296 | 298 | -1% | 857,800 | 263億2326万 | +7.58% | - | 3.11 |
06/20 | 308 | 308 | 298 | 301 | -2.59% | 971,200 | 265億8826万 | +10.26% | - | 3.15 |
06/19 | 307 | 317 | 307 | 309 | +0.98% | 1,536,100 | 272億9492万 | +14.87% | - | 3.23 |
06/18 | 308 | 314 | 305 | 306 | -0.97% | 1,175,900 | 270億2992万 | +15.04% | - | 3.2 |
06/17 | 324 | 325 | 308 | 309 | -5.5% | 2,505,200 | 272億9492万 | +17.94% | - | 3.23 |
06/16 | 304 | 332 | 301 | 327 | +10.1% | 7,668,200 | 288億8492万 | +26.25% | - | 3.42 |
06/13 | 287 | 298 | 286 | 297 | +1.37% | 2,476,400 | 262億3493万 | +16.93% | - | 3.1 |
06/12 | 277 | 307 | 276 | 293 | +4.27% | 2,755,400 | 258億8159万 | +16.73% | - | 3.06 |
06/11 | 280 | 284 | 275 | 281 | 0% | 733,500 | 248億2160万 | +13.31% | - | 2.94 |
06/10 | 296 | 297 | 280 | 281 | -3.77% | 855,000 | 248億2160万 | +14.23% | - | 2.94 |
06/09 | 291 | 295 | 290 | 292 | +0.69% | 608,200 | 257億9326万 | +20.16% | - | 3.05 |
06/06 | 289 | 293 | 285 | 290 | +0.69% | 688,600 | 256億1659万 | +20.33% | - | 3.03 |
06/05 | 296 | 299 | 285 | 288 | -3.68% | 986,700 | 254億3993万 | +21.01% | - | 3.01 |
06/04 | 310 | 312 | 294 | 299 | +0.67% | 1,859,000 | 264億1159万 | +26.69% | - | 3.12 |
06/03 | 301 | 314 | 296 | 297 | +1.37% | 1,780,000 | 262億3493万 | +27.47% | - | 3.1 |
06/02 | 300 | 310 | 285 | 293 | -1.35% | 2,524,100 | 258億8159万 | +27.39% | - | 3.06 |
05/30 | 312 | 317 | 288 | 297 | -2.62% | 2,652,400 | 262億3493万 | +30.26% | - | 3.1 |
05/29 | 324 | 325 | 302 | 305 | +17.31% | 8,181,600 | 269億4159万 | +34.96% | - | 3.19 |
05/28 | 272 | 272 | 256 | 260 | 0% | 1,328,500 | 229億6660万 | +16.59% | - | 2.72 |
05/27 | 233 | 283 | 232 | 260 | +15.04% | 4,988,800 | 229億6660万 | +16.59% | - | 2.72 |
05/26 | 221 | 228 | 221 | 226 | +3.2% | 709,300 | 199億6328万 | +1.8% | - | 2.36 |
05/23 | 207 | 225 | 207 | 219 | +5.29% | 949,300 | 193億4494万 | -1.79% | - | 2.29 |
05/22 | 199 | 208 | 199 | 208 | +5.58% | 894,000 | 183億7328万 | -7.14% | - | 2.17 |
05/21 | 193 | 198 | 193 | 197 | -0.51% | 522,000 | 174億162万 | -12.44% | - | 2.06 |
05/20 | 197 | 204 | 197 | 198 | +0.51% | 515,200 | 174億8995万 | -12.39% | - | 2.07 |
05/19 | 204 | 204 | 197 | 197 | -4.37% | 616,500 | 174億162万 | -13.6% | - | 2.06 |
05/16 | 209 | 210 | 203 | 206 | -3.29% | 627,400 | 181億9661万 | -10.82% | - | 2.15 |
05/15 | 215 | 218 | 212 | 213 | -4.05% | 548,100 | 188億1495万 | -8.58% | - | 2.23 |
05/14 | 219 | 227 | 216 | 222 | -1.77% | 1,125,000 | 196億994万 | -5.53% | - | 2.32 |
05/13 | 210 | 245 | 209 | 226 | +13.57% | 7,255,700 | 199億6328万 | -5.04% | - | 2.36 |
05/12 | 212 | 215 | 197 | 199 | -7.87% | 845,600 | 175億7828万 | -17.08% | - | 2.08 |
05/09 | 218 | 219 | 213 | 216 | -1.82% | 599,800 | 190億7994万 | -11.48% | - | 2.26 |