株価チャート
2014/04/09~2014/09/01
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 |
09/01 | 855 | 870 | 850 | 867 | +2% | 4,200 | 46億8873万 | +0.58% | 548.8 | 1.45 |
08/29 | 866 | 866 | 835 | 850 | -1.85% | 10,200 | 45億9680万 | -1.39% | 538.04 | 1.42 |
08/28 | 864 | 866 | 859 | 866 | +1.52% | 3,300 | 46億8332万 | +0.46% | 548.17 | 1.45 |
08/27 | 858 | 863 | 853 | 853 | +0.83% | 5,900 | 46億1302万 | -1.04% | 539.94 | 1.42 |
08/26 | 839 | 850 | 839 | 846 | +1.56% | 5,800 | 45億7516万 | -1.97% | 535.51 | 1.41 |
08/25 | 833 | 834 | 828 | 833 | 0% | 3,800 | 45億486万 | -3.7% | 527.28 | 1.39 |
08/22 | 825 | 834 | 823 | 833 | -0.36% | 5,800 | 45億486万 | -3.7% | 527.28 | 1.39 |
08/21 | 840 | 840 | 836 | 836 | -0.83% | 4,000 | 45億2108万 | -3.46% | 529.18 | 1.4 |
08/20 | 841 | 854 | 841 | 843 | +0.84% | 7,300 | 45億5894万 | -2.66% | 533.61 | 1.41 |
08/19 | 840 | 842 | 834 | 836 | +0.48% | 6,900 | 45億2108万 | -3.46% | 529.18 | 1.4 |
08/18 | 829 | 832 | 829 | 832 | +1.46% | 1,800 | 44億9945万 | -3.82% | 526.65 | 1.39 |
08/15 | 820 | 825 | 820 | 820 | -0.12% | 1,100 | 44億3456万 | -5.09% | 519.05 | 1.37 |
08/14 | 830 | 830 | 819 | 821 | +0.24% | 8,700 | 44億3996万 | -4.98% | 519.69 | 1.37 |
08/13 | 825 | 828 | 813 | 819 | -1.21% | 11,200 | 44億2915万 | -5.32% | 518.42 | 1.37 |
08/12 | 843 | 861 | 826 | 829 | -2.47% | 11,800 | 44億8323万 | -4.16% | 524.75 | 1.38 |
08/11 | 875 | 879 | 827 | 850 | -2.86% | 24,100 | 45億9680万 | -1.85% | 538.04 | 1.42 |
08/08 | 864 | 895 | 859 | 875 | -6.62% | 39,000 | 47億3200万 | +1.16% | 553.87 | 1.46 |
08/07 | 928 | 941 | 925 | 937 | +0.97% | 14,200 | 50億6729万 | +8.57% | 593.11 | 1.56 |
08/06 | 930 | 963 | 901 | 928 | +1.2% | 51,000 | 50億1862万 | +8.16% | 587.42 | 1.55 |
08/05 | 900 | 917 | 900 | 917 | +1.33% | 9,200 | 49億5913万 | +7.5% | 580.45 | 1.53 |
08/04 | 875 | 905 | 874 | 905 | +2.72% | 7,200 | 48億9424万 | +6.6% | 572.86 | 1.51 |
08/01 | 860 | 896 | 860 | 881 | +0.34% | 7,700 | 47億6444万 | +4.38% | 557.67 | 1.47 |
07/31 | 898 | 898 | 878 | 878 | -0.68% | 5,200 | 47億4822万 | +4.4% | 555.77 | 1.47 |
07/30 | 890 | 907 | 879 | 884 | -2.32% | 8,900 | 47億8067万 | +5.49% | 559.56 | 1.48 |
07/29 | 878 | 907 | 875 | 905 | +4.62% | 26,000 | 48億9424万 | +8.51% | 572.86 | 1.51 |
07/28 | 873 | 878 | 864 | 865 | +0.12% | 6,900 | 46億7792万 | +4.22% | 547.54 | 1.44 |
07/25 | 860 | 871 | 856 | 864 | -0.23% | 3,100 | 46億7251万 | +4.47% | 546.9 | 1.44 |
07/24 | 880 | 880 | 862 | 866 | -1.59% | 5,600 | 46億8332万 | +5.1% | 548.17 | 1.45 |
07/23 | 904 | 904 | 860 | 880 | -0.56% | 12,300 | 47億5904万 | +7.19% | 557.03 | 1.47 |
07/22 | 837 | 886 | 837 | 885 | +5.36% | 18,100 | 47億8608万 | +8.32% | 560.2 | 1.48 |
07/18 | 853 | 853 | 839 | 840 | -1.64% | 3,200 | 45億4272万 | +3.32% | 531.71 | 1.4 |
07/17 | 842 | 869 | 830 | 854 | +1.67% | 28,000 | 46億1843万 | +5.43% | 540.57 | 1.43 |
07/16 | 840 | 878 | 839 | 840 | +0.6% | 22,800 | 45億4272万 | +4.09% | 531.71 | 1.4 |
07/15 | 829 | 835 | 820 | 835 | +2.2% | 6,400 | 45億1568万 | +3.86% | 528.55 | 1.39 |
07/14 | 830 | 831 | 815 | 817 | +0.86% | 3,800 | 44億1833万 | +1.87% | 517.15 | 1.36 |
07/11 | 817 | 817 | 808 | 810 | -1.7% | 8,000 | 43億8048万 | +1.12% | 512.72 | 1.35 |
07/10 | 830 | 835 | 824 | 824 | -0.72% | 4,300 | 44億5619万 | +3% | 521.59 | 1.38 |
07/09 | 836 | 837 | 830 | 830 | -0.48% | 7,300 | 44億8864万 | +3.88% | 525.38 | 1.39 |
07/08 | 837 | 837 | 832 | 834 | -0.24% | 3,500 | 45億1027万 | +4.64% | 527.92 | 1.39 |
07/07 | 835 | 836 | 831 | 836 | +0.72% | 4,000 | 45億2108万 | +5.42% | 529.18 | 1.4 |
07/04 | 827 | 833 | 827 | 830 | +0.73% | 10,800 | 44億8864万 | +5.2% | 525.38 | 1.39 |
07/03 | 822 | 828 | 816 | 824 | +1.1% | 3,800 | 44億5619万 | +4.97% | 521.59 | 1.38 |
07/02 | 827 | 827 | 813 | 815 | +0.37% | 4,900 | 44億752万 | +4.35% | 515.89 | 1.36 |
07/01 | 805 | 823 | 805 | 812 | +1.12% | 7,400 | 43億9129万 | +4.5% | 513.99 | 1.36 |
06/30 | 793 | 804 | 793 | 803 | +1.26% | 5,200 | 43億4262万 | +3.88% | 508.29 | 1.34 |
06/27 | 800 | 802 | 793 | 793 | -0.88% | 5,500 | 42億8854万 | +3.12% | 501.96 | 1.32 |
06/26 | 797 | 801 | 795 | 800 | +0.76% | 4,400 | 43億2640万 | +4.58% | 506.39 | 1.34 |
06/25 | 802 | 806 | 792 | 794 | -0.5% | 7,900 | 42億9395万 | +4.34% | 502.6 | 1.33 |
06/24 | 797 | 803 | 796 | 798 | -0.13% | 5,300 | 43億1558万 | +5.42% | 505.13 | 1.33 |
06/23 | 793 | 808 | 793 | 799 | +0.76% | 4,300 | 43億2099万 | +6.11% | 505.76 | 1.33 |
06/20 | 805 | 805 | 792 | 793 | +0.13% | 3,500 | 42億8854万 | +5.87% | 501.96 | 1.32 |
06/19 | 795 | 800 | 790 | 792 | +0.25% | 6,000 | 42億8313万 | +6.17% | 501.33 | 1.32 |
06/18 | 788 | 800 | 777 | 790 | +0.38% | 4,800 | 42億7232万 | +6.33% | 500.06 | 1.32 |
06/17 | 777 | 787 | 770 | 787 | +1.55% | 5,700 | 42億5609万 | +6.21% | 498.16 | 1.31 |
06/16 | 792 | 812 | 767 | 775 | -0.26% | 21,000 | 41億9120万 | +4.87% | 490.57 | 1.29 |
06/13 | 760 | 780 | 758 | 777 | +2.24% | 3,800 | 42億201万 | +5.43% | 491.83 | 1.3 |
06/12 | 760 | 771 | 755 | 760 | -1.55% | 7,100 | 41億1008万 | +3.26% | 481.07 | 1.27 |
06/11 | 780 | 782 | 761 | 772 | -1.03% | 4,700 | 41億7497万 | +4.75% | 488.67 | 1.29 |
06/10 | 791 | 794 | 780 | 780 | -1.14% | 6,300 | 42億1824万 | +5.83% | 493.73 | 1.3 |
06/09 | 794 | 800 | 789 | 789 | +0.38% | 6,200 | 42億6691万 | +6.91% | 499.43 | 1.32 |
06/06 | 796 | 796 | 781 | 786 | -1.26% | 6,700 | 42億5068万 | +6.5% | 497.53 | 1.31 |
06/05 | 785 | 796 | 764 | 796 | +1.66% | 15,100 | 43億476万 | +7.86% | 503.86 | 1.33 |
06/04 | 834 | 844 | 778 | 783 | +5.24% | 71,300 | 42億3446万 | +5.95% | 495.63 | 1.31 |
06/03 | 747 | 750 | 740 | 744 | +1.09% | 4,400 | 40億2355万 | +0.68% | 470.95 | 1.24 |
06/02 | 734 | 741 | 732 | 736 | +1.24% | 3,900 | 39億8028万 | -0.67% | 465.88 | 1.23 |
05/30 | 725 | 732 | 725 | 727 | +0.83% | 3,800 | 39億3161万 | -2.15% | 460.18 | 1.21 |
05/29 | 719 | 731 | 715 | 721 | +0.42% | 2,700 | 38億9916万 | -3.22% | 456.39 | 1.2 |
05/28 | 719 | 725 | 717 | 718 | +1.84% | 4,300 | 38億8294万 | -4.01% | 454.49 | 1.2 |
05/27 | 706 | 716 | 705 | 705 | -0.7% | 7,200 | 38億1264万 | -6.13% | 446.26 | 1.18 |
05/26 | 700 | 728 | 695 | 710 | +2.6% | 13,100 | 38億3968万 | -5.84% | 449.42 | 1.19 |
05/23 | 697 | 705 | 692 | 692 | -0.57% | 8,900 | 37億4233万 | -8.71% | 438.03 | 1.16 |
05/22 | 703 | 703 | 690 | 696 | +0.72% | 3,600 | 37億6396万 | -8.66% | 440.56 | 1.16 |
05/21 | 691 | 699 | 690 | 691 | -0.58% | 4,600 | 37億3692万 | -9.67% | 437.4 | 1.15 |
05/20 | 700 | 713 | 690 | 695 | -1% | 5,600 | 37億5856万 | -9.62% | 439.93 | 1.16 |
05/19 | 720 | 730 | 701 | 702 | -2.64% | 6,600 | 37億9641万 | -9.18% | 444.36 | 1.17 |
05/16 | 731 | 732 | 721 | 721 | -1.23% | 7,400 | 38億9916万 | -7.09% | 456.39 | 1.2 |
05/15 | 730 | 741 | 730 | 730 | -1.08% | 4,800 | 39億4784万 | -6.41% | 462.08 | 1.22 |
05/14 | 740 | 744 | 730 | 738 | +0.41% | 4,300 | 39億9110万 | -5.75% | 467.15 | 1.23 |
05/13 | 736 | 740 | 730 | 735 | +0.68% | 3,500 | 39億7488万 | -6.49% | 465.25 | 1.23 |
05/12 | 751 | 755 | 730 | 730 | -2.8% | 12,700 | 39億4784万 | -7.48% | 462.08 | 1.22 |
05/09 | 762 | 785 | 750 | 751 | -2.34% | 11,000 | 40億6140万 | -5.18% | 475.38 | 1.25 |
05/08 | 794 | 795 | 769 | 769 | -2.41% | 9,400 | 41億5875万 | -3.27% | 486.77 | 1.28 |
05/07 | 791 | 793 | 788 | 788 | -0.88% | 1,900 | 42億6150万 | -1.13% | 498.8 | 1.32 |
05/02 | 798 | 798 | 795 | 795 | -0.38% | 1,300 | 42億9936万 | -0.38% | 503.23 | 1.33 |
05/01 | 796 | 798 | 792 | 798 | +0.88% | 2,200 | 43億1558万 | +0.13% | 505.13 | 1.33 |
04/30 | 798 | 798 | 791 | 791 | -0.88% | 2,300 | 42億7772万 | -0.63% | 500.7 | 1.32 |
04/28 | 798 | 798 | 794 | 798 | +0.63% | 4,000 | 43億1558万 | +0.38% | 505.13 | 1.33 |
04/25 | 793 | 796 | 793 | 793 | +0.13% | 2,400 | 42億8854万 | -0.25% | 501.96 | 1.32 |
04/24 | 795 | 795 | 785 | 792 | +0.64% | 1,800 | 42億8313万 | -0.25% | 501.33 | 1.32 |
04/23 | 791 | 796 | 785 | 787 | -0.38% | 6,500 | 42億5609万 | -1.01% | 498.16 | 1.31 |
04/22 | 793 | 800 | 790 | 790 | +0.13% | 7,800 | 42億7232万 | -0.75% | 500.06 | 1.32 |
04/21 | 793 | 797 | 789 | 789 | +0.13% | 1,900 | 42億6691万 | -0.75% | 499.43 | 1.32 |
04/18 | 798 | 798 | 788 | 788 | -0.63% | 1,600 | 42億6150万 | -1.01% | 498.8 | 1.32 |
04/17 | 800 | 800 | 793 | 793 | -0.25% | 1,700 | 42億8854万 | -0.5% | 501.96 | 1.32 |
04/16 | 784 | 795 | 784 | 795 | +1.4% | 800 | 42億9936万 | -0.5% | 503.23 | 1.33 |
04/15 | 788 | 797 | 783 | 784 | -0.51% | 2,000 | 42億3987万 | -2.12% | 496.27 | 1.31 |
04/14 | 793 | 796 | 779 | 788 | +1.16% | 3,900 | 42億6150万 | -1.87% | 498.8 | 1.32 |
04/11 | 781 | 797 | 778 | 779 | -1.39% | 4,900 | 42億1283万 | -3.35% | 493.1 | 1.3 |
04/10 | 800 | 800 | 790 | 790 | -0.25% | 3,300 | 42億7232万 | -2.23% | 500.06 | 1.32 |
04/09 | 801 | 810 | 792 | 792 | -1.61% | 4,400 | 42億8313万 | -2.22% | 501.33 | 1.32 |