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 |
|---|
| 2014 |
| 12/30 | 738 | 741 | 731 | 735 | -0.68% | 85,500 | 220億3530万 | -5.16% | 17.38 | 1.12 |
| 12/29 | 748 | 748 | 729 | 740 | -0.67% | 189,000 | 221億8520万 | -4.76% | 17.5 | 1.13 |
| 12/26 | 725 | 753 | 722 | 745 | -2.36% | 262,800 | 223億3510万 | -4.36% | 17.61 | 1.14 |
| 12/25 | 768 | 771 | 759 | 763 | -0.52% | 204,600 | 228億7474万 | -2.3% | 18.04 | 1.16 |
| 12/24 | 765 | 772 | 765 | 767 | +0.26% | 216,400 | 229億9466万 | -1.92% | 18.13 | 1.17 |
| 12/22 | 766 | 768 | 760 | 765 | +0.53% | 100,900 | 229億3470万 | -2.17% | 18.09 | 1.17 |
| 12/19 | 769 | 769 | 758 | 761 | +1.6% | 99,100 | 228億1478万 | -2.81% | 17.99 | 1.16 |
| 12/18 | 749 | 754 | 742 | 749 | +1.63% | 124,500 | 224億5502万 | -4.46% | 17.71 | 1.14 |
| 12/17 | 731 | 742 | 730 | 737 | -0.27% | 102,000 | 220億9526万 | -6.23% | 17.43 | 1.12 |
| 12/16 | 750 | 752 | 735 | 739 | -1.86% | 199,500 | 221億5522万 | -6.22% | 17.47 | 1.13 |
| 12/15 | 758 | 767 | 752 | 753 | -1.05% | 115,800 | 225億7494万 | -4.68% | 17.8 | 1.15 |
| 12/12 | 779 | 790 | 759 | 761 | -3.06% | 355,300 | 228億1478万 | -3.79% | 17.99 | 1.16 |
| 12/11 | 765 | 790 | 764 | 785 | +0.64% | 163,500 | 235億3430万 | -0.88% | 18.56 | 1.2 |
| 12/10 | 783 | 789 | 775 | 780 | -1.39% | 131,500 | 233億8440万 | -1.39% | 18.44 | 1.19 |
| 12/09 | 794 | 800 | 790 | 791 | -1.13% | 103,800 | 237億1418万 | +0.13% | 18.7 | 1.21 |
| 12/08 | 806 | 807 | 797 | 800 | -0.74% | 98,100 | 239億8400万 | +1.39% | 18.91 | 1.22 |
| 12/05 | 805 | 808 | 794 | 806 | 0% | 114,400 | 241億6388万 | +2.54% | 19.06 | 1.23 |
| 12/04 | 807 | 815 | 799 | 806 | -0.25% | 112,800 | 241億6388万 | +2.94% | 19.06 | 1.23 |
| 12/03 | 812 | 817 | 797 | 808 | -1.34% | 230,900 | 242億2384万 | +3.59% | 19.1 | 1.23 |
| 12/02 | 810 | 827 | 805 | 819 | +1.87% | 302,200 | 245億5362万 | +5.41% | 19.36 | 1.25 |
| 12/01 | 789 | 808 | 789 | 804 | +1.9% | 224,000 | 241億392万 | +4.01% | 19.01 | 1.23 |
| 11/28 | 781 | 791 | 779 | 789 | +0.64% | 101,200 | 236億5422万 | +2.33% | 18.65 | 1.2 |
| 11/27 | 788 | 791 | 778 | 784 | -0.88% | 113,000 | 235億432万 | +2.08% | 18.54 | 1.2 |
| 11/26 | 788 | 792 | 783 | 791 | +0.51% | 102,200 | 237億1418万 | +3.26% | 18.7 | 1.21 |
| 11/25 | 792 | 797 | 784 | 787 | -0.38% | 107,400 | 235億9426万 | +3.15% | 18.61 | 1.2 |
| 11/21 | 787 | 794 | 777 | 790 | +0.25% | 61,500 | 236億8420万 | +4.08% | 18.68 | 1.21 |
| 11/20 | 795 | 797 | 786 | 788 | -0.88% | 75,800 | 236億2424万 | +4.37% | 18.63 | 1.2 |
| 11/19 | 795 | 802 | 786 | 795 | +0.76% | 183,900 | 238億3410万 | +5.72% | 18.8 | 1.21 |
| 11/18 | 776 | 794 | 776 | 789 | +1.68% | 119,800 | 236億5422万 | +5.34% | 18.65 | 1.2 |
| 11/17 | 787 | 797 | 772 | 776 | -1.15% | 179,400 | 232億6448万 | +4.02% | 18.35 | 1.18 |
| 11/14 | 789 | 798 | 784 | 785 | -1.01% | 113,100 | 235億3430万 | +5.51% | 18.56 | 1.2 |
| 11/13 | 795 | 799 | 787 | 793 | -0.63% | 111,800 | 237億7414万 | +6.87% | 18.75 | 1.21 |
| 11/12 | 793 | 806 | 792 | 798 | +0.63% | 244,300 | 239億2404万 | +7.84% | 18.87 | 1.22 |
| 11/11 | 797 | 797 | 788 | 793 | +0.51% | 97,300 | 237億7414万 | +7.45% | 18.75 | 1.21 |
| 11/10 | 782 | 789 | 772 | 789 | +1.54% | 176,300 | 236億5422万 | +7.06% | 18.65 | 1.2 |
| 11/07 | 765 | 788 | 765 | 777 | +1.57% | 245,300 | 232億9446万 | +5.71% | 18.37 | 1.19 |
| 11/06 | 771 | 782 | 760 | 765 | -0.78% | 161,800 | 229億3470万 | +4.22% | 18.09 | 1.17 |
| 11/05 | 766 | 774 | 754 | 771 | +0.65% | 196,600 | 231億1458万 | +5.04% | 18.23 | 1.18 |
| 11/04 | 770 | 777 | 758 | 766 | +2.82% | 235,900 | 229億6468万 | +4.36% | 18.11 | 1.17 |
| 10/31 | 741 | 750 | 740 | 745 | +1.36% | 163,800 | 223億3510万 | +1.5% | 17.61 | 1.14 |
| 10/30 | 733 | 748 | 730 | 735 | -0.14% | 96,400 | 220億3530万 | 0% | 17.38 | 1.12 |
| 10/29 | 738 | 743 | 731 | 736 | -0.14% | 104,800 | 220億6528万 | 0% | 17.4 | 1.12 |
| 10/28 | 736 | 754 | 732 | 737 | +0.82% | 236,200 | 220億9526万 | 0% | 17.43 | 1.12 |
| 10/27 | 728 | 733 | 726 | 731 | +1.25% | 98,000 | 219億1538万 | -0.95% | 17.28 | 1.12 |
| 10/24 | 734 | 736 | 721 | 722 | -1.23% | 57,200 | 216億4556万 | -2.43% | 17.07 | 1.1 |
| 10/23 | 730 | 735 | 726 | 731 | +0.14% | 93,000 | 219億1538万 | -1.48% | 17.28 | 1.12 |
| 10/22 | 731 | 734 | 723 | 730 | +1.53% | 75,900 | 218億8540万 | -1.62% | 17.26 | 1.11 |
| 10/21 | 733 | 735 | 717 | 719 | -1.37% | 98,800 | 215億4411万 | -3.23% | 16.99 | 1.1 |
| 10/20 | 700 | 729 | 700 | 729 | +6.89% | 114,400 | 218億4375万 | -2.02% | 17.23 | 1.11 |
| 10/17 | 701 | 715 | 677 | 682 | -2.43% | 151,600 | 204億3544万 | -8.46% | 16.11 | 1.04 |
| 10/16 | 700 | 710 | 695 | 699 | -2.37% | 123,800 | 209億4483万 | -6.43% | 16.52 | 1.07 |
| 10/15 | 711 | 718 | 705 | 716 | +1.42% | 67,200 | 214億5422万 | -4.41% | 16.92 | 1.09 |
| 10/14 | 711 | 716 | 705 | 706 | -2.08% | 129,400 | 211億5458万 | -5.87% | 16.68 | 1.08 |
| 10/10 | 723 | 763 | 715 | 721 | -0.28% | 282,200 | 216億404万 | -3.99% | 17.04 | 1.1 |
| 10/09 | 745 | 745 | 721 | 723 | -1.5% | 129,100 | 216億6397万 | -3.86% | 17.08 | 1.1 |
| 10/08 | 735 | 742 | 732 | 734 | -1.48% | 76,400 | 219億9357万 | -2.52% | 17.34 | 1.12 |
| 10/07 | 760 | 760 | 744 | 745 | -1.84% | 80,600 | 223億2318万 | -1.19% | 17.6 | 1.14 |
| 10/06 | 766 | 766 | 756 | 759 | +0.8% | 76,400 | 227億4267万 | +0.66% | 17.93 | 1.16 |
| 10/03 | 735 | 756 | 733 | 753 | +2.73% | 112,900 | 225億6289万 | 0% | 17.79 | 1.15 |
| 10/02 | 741 | 741 | 731 | 733 | -2.79% | 162,500 | 219億6361万 | -2.53% | 17.32 | 1.12 |
| 10/01 | 762 | 764 | 751 | 754 | -1.69% | 121,400 | 225億9285万 | +0.27% | 17.82 | 1.15 |
| 09/30 | 781 | 784 | 762 | 767 | -1.79% | 122,600 | 229億9466万 | +1.99% | 18.13 | 1.17 |
| 09/29 | 776 | 791 | 775 | 781 | +1.43% | 181,000 | 234億1438万 | +3.99% | 18.47 | 1.19 |
| 09/26 | 759 | 775 | 759 | 770 | +0.26% | 169,600 | 230億8460万 | +2.8% | 18.21 | 1.17 |
| 09/25 | 764 | 769 | 762 | 768 | +0.92% | 129,300 | 230億2464万 | +2.67% | 18.16 | 1.17 |
| 09/24 | 763 | 763 | 757 | 761 | -0.39% | 66,800 | 228億1478万 | +1.87% | 17.99 | 1.16 |
| 09/22 | 763 | 765 | 759 | 764 | +0.79% | 85,800 | 229億472万 | +2.41% | 18.06 | 1.17 |
| 09/19 | 763 | 766 | 753 | 758 | -0.66% | 130,000 | 227億2484万 | +1.74% | 17.92 | 1.16 |
| 09/18 | 762 | 767 | 757 | 763 | -1.55% | 155,600 | 228億7474万 | +2.55% | 18.04 | 1.16 |
| 09/17 | 754 | 777 | 748 | 775 | +3.2% | 193,900 | 232億3450万 | +4.45% | 18.32 | 1.18 |
| 09/16 | 754 | 755 | 748 | 751 | +0.54% | 70,000 | 225億1498万 | +1.49% | 17.76 | 1.15 |
| 09/12 | 746 | 751 | 744 | 747 | +0.4% | 69,300 | 223億9506万 | +1.08% | 17.66 | 1.14 |
| 09/11 | 743 | 747 | 742 | 744 | 0% | 81,200 | 223億512万 | +0.95% | 17.59 | 1.14 |
| 09/10 | 747 | 750 | 741 | 744 | -0.4% | 68,800 | 223億512万 | +1.09% | 17.59 | 1.14 |
| 09/09 | 742 | 753 | 742 | 747 | +1.36% | 131,400 | 223億9506万 | +1.49% | 17.66 | 1.14 |
| 09/08 | 741 | 741 | 736 | 737 | -0.14% | 61,800 | 220億9526万 | +0.27% | 17.43 | 1.12 |
| 09/05 | 743 | 745 | 736 | 738 | -0.27% | 67,300 | 221億2524万 | +0.14% | 17.45 | 1.13 |
| 09/04 | 749 | 750 | 737 | 740 | -1.07% | 85,700 | 221億8520万 | +0.41% | 17.5 | 1.13 |
| 09/03 | 755 | 764 | 742 | 748 | -0.66% | 171,200 | 224億2504万 | +1.49% | 17.69 | 1.14 |
| 09/02 | 757 | 758 | 750 | 753 | -0.13% | 82,500 | 225億7494万 | +2.03% | 17.8 | 1.15 |
| 09/01 | 736 | 755 | 736 | 754 | +2.59% | 117,500 | 226億492万 | +2.17% | 17.83 | 1.15 |
| 08/29 | 731 | 739 | 731 | 735 | -0.14% | 92,600 | 220億3530万 | -0.54% | 17.38 | 1.12 |
| 08/28 | 736 | 740 | 732 | 736 | +0.27% | 90,600 | 220億6528万 | -0.67% | 17.4 | 1.12 |
| 08/27 | 734 | 738 | 732 | 734 | 0% | 67,300 | 220億532万 | -1.21% | 17.35 | 1.12 |
| 08/26 | 742 | 742 | 732 | 734 | -1.34% | 118,800 | 220億532万 | -1.48% | 17.35 | 1.12 |
| 08/25 | 748 | 748 | 737 | 744 | +0.13% | 92,400 | 223億512万 | -0.27% | 17.59 | 1.14 |
| 08/22 | 753 | 753 | 741 | 743 | -0.13% | 107,600 | 222億7514万 | -0.54% | 17.57 | 1.13 |
| 08/21 | 765 | 775 | 741 | 744 | +0.95% | 439,200 | 223億512万 | -0.53% | 17.59 | 1.14 |
| 08/20 | 739 | 742 | 734 | 737 | -0.14% | 69,200 | 220億9526万 | -1.73% | 17.43 | 1.12 |
| 08/19 | 745 | 745 | 731 | 738 | -0.27% | 114,100 | 221億2524万 | -1.86% | 17.45 | 1.13 |
| 08/18 | 743 | 744 | 739 | 740 | +0.14% | 65,200 | 221億8520万 | -1.99% | 17.5 | 1.13 |
| 08/15 | 736 | 741 | 727 | 739 | +0.54% | 79,600 | 221億5522万 | -2.51% | 17.47 | 1.13 |
| 08/14 | 730 | 740 | 723 | 735 | +1.94% | 110,500 | 220億3530万 | -3.03% | 17.38 | 1.12 |
| 08/13 | 717 | 722 | 711 | 721 | +0.84% | 68,800 | 216億1558万 | -5.13% | 17.05 | 1.1 |
| 08/12 | 719 | 730 | 707 | 715 | -0.69% | 173,000 | 214億3570万 | -6.17% | 16.91 | 1.09 |
| 08/11 | 732 | 737 | 712 | 720 | +2.13% | 175,700 | 215億8560万 | -5.88% | 17.02 | 1.1 |
| 08/08 | 723 | 734 | 704 | 705 | -3.29% | 280,200 | 211億3590万 | -8.2% | 16.67 | 1.08 |
| 08/07 | 730 | 742 | 725 | 729 | -0.14% | 100,700 | 218億5542万 | -5.45% | 17.24 | 1.11 |
| 08/06 | 735 | 745 | 730 | 730 | -0.95% | 135,000 | 218億8540万 | -5.68% | 17.26 | 1.11 |
| 08/05 | 761 | 761 | 737 | 737 | -3.53% | 234,300 | 220億9526万 | -5.15% | 17.43 | 1.12 |
