株価チャート
2014/06/27～2014/11/20
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 |
| 11/20 | 962 | 969 | 958 | 958 | -2.04% | 9,800 | 51億8086万 | +3.79% | 606.41 | 1.6 |
| 11/19 | 962 | 980 | 962 | 978 | +1.77% | 7,300 | 52億8902万 | +6.3% | 619.07 | 1.63 |
| 11/18 | 961 | 968 | 961 | 961 | -0.52% | 4,000 | 51億9708万 | +5.03% | 608.31 | 1.6 |
| 11/17 | 976 | 976 | 962 | 966 | +0.52% | 5,300 | 52億2412万 | +5.92% | 611.47 | 1.61 |
| 11/14 | 969 | 969 | 960 | 961 | -0.31% | 5,300 | 51億9708万 | +5.72% | 608.31 | 1.6 |
| 11/13 | 961 | 980 | 956 | 964 | +0.31% | 13,300 | 52億1331万 | +6.17% | 610.2 | 1.61 |
| 11/12 | 951 | 969 | 951 | 961 | +1.69% | 24,400 | 51億9708万 | +6.07% | 608.31 | 1.6 |
| 11/11 | 935 | 945 | 929 | 945 | +1.5% | 8,100 | 51億1056万 | +4.42% | 598.18 | 1.58 |
| 11/10 | 931 | 935 | 931 | 931 | +0.43% | 4,000 | 50億3484万 | +2.76% | 589.32 | 1.55 |
| 11/07 | 941 | 941 | 925 | 927 | +0.11% | 3,600 | 50億1321万 | +2.43% | 586.78 | 1.55 |
| 11/06 | 937 | 950 | 926 | 926 | -0.96% | 13,100 | 50億780万 | +2.43% | 586.15 | 1.55 |
| 11/05 | 925 | 935 | 925 | 935 | +0.54% | 5,300 | 50億5648万 | +3.54% | 591.85 | 1.56 |
| 11/04 | 912 | 937 | 912 | 930 | +1.09% | 6,800 | 50億2944万 | +3.1% | 588.68 | 1.55 |
| 10/31 | 930 | 930 | 900 | 920 | -0.43% | 4,900 | 49億7536万 | +2.34% | 582.35 | 1.54 |
| 10/30 | 930 | 930 | 923 | 924 | -0.65% | 5,200 | 49億9699万 | +3.01% | 584.88 | 1.54 |
| 10/29 | 940 | 940 | 920 | 930 | +0.11% | 3,200 | 50億2944万 | +4.03% | 588.68 | 1.55 |
| 10/28 | 937 | 950 | 922 | 929 | +1.53% | 8,500 | 50億2403万 | +4.26% | 588.05 | 1.55 |
| 10/27 | 902 | 958 | 902 | 915 | +1.55% | 13,400 | 49億4832万 | +3.04% | 579.19 | 1.53 |
| 10/24 | 901 | 913 | 898 | 901 | +0.45% | 6,800 | 48億7260万 | +1.69% | 570.33 | 1.5 |
| 10/23 | 903 | 903 | 880 | 897 | +1.01% | 6,000 | 48億5097万 | +1.59% | 567.79 | 1.5 |
| 10/22 | 899 | 899 | 884 | 888 | +1.02% | 4,600 | 48億230万 | +0.79% | 562.1 | 1.48 |
| 10/21 | 880 | 894 | 877 | 879 | +1.03% | 4,900 | 47億5363万 | 0% | 556.4 | 1.47 |
| 10/20 | 868 | 870 | 850 | 870 | +3.57% | 4,600 | 47億496万 | -0.91% | 550.7 | 1.45 |
| 10/17 | 831 | 849 | 831 | 840 | -0.24% | 6,600 | 45億4272万 | -4.22% | 531.71 | 1.4 |
| 10/16 | 830 | 857 | 830 | 842 | -3.77% | 9,700 | 45億5353万 | -3.88% | 532.98 | 1.41 |
| 10/15 | 866 | 876 | 866 | 875 | +1.16% | 3,100 | 47億3200万 | 0% | 553.87 | 1.46 |
| 10/14 | 840 | 875 | 835 | 865 | -0.57% | 13,300 | 46億7792万 | -1.03% | 547.54 | 1.44 |
| 10/10 | 899 | 899 | 866 | 870 | -4.29% | 18,900 | 47億496万 | -0.57% | 550.7 | 1.45 |
| 10/09 | 912 | 920 | 909 | 909 | -0.98% | 2,100 | 49億1587万 | +3.89% | 575.39 | 1.52 |
| 10/08 | 922 | 923 | 908 | 918 | -0.97% | 9,100 | 49億6454万 | +5.03% | 581.09 | 1.53 |
| 10/07 | 935 | 959 | 925 | 927 | -0.75% | 12,100 | 50億1321万 | +6.31% | 586.78 | 1.55 |
| 10/06 | 945 | 960 | 925 | 934 | -4.21% | 16,400 | 50億5107万 | +7.48% | 591.21 | 1.56 |
| 10/03 | 920 | 975 | 905 | 975 | +7.73% | 36,300 | 52億7280万 | +12.59% | 617.17 | 1.63 |
| 10/02 | 911 | 911 | 884 | 905 | +0.33% | 14,900 | 48億9424万 | +5.11% | 572.86 | 1.51 |
| 10/01 | 922 | 925 | 902 | 902 | -0.55% | 18,200 | 48億7801万 | +5.01% | 570.96 | 1.51 |
| 09/30 | 918 | 918 | 888 | 907 | +0.44% | 9,100 | 49億505万 | +5.96% | 574.12 | 1.51 |
| 09/29 | 897 | 903 | 870 | 903 | +5% | 22,000 | 48億8342万 | +5.86% | 571.59 | 1.51 |
| 09/26 | 853 | 861 | 851 | 860 | +0.35% | 6,500 | 46億5088万 | +1.18% | 544.37 | 1.44 |
| 09/25 | 860 | 860 | 854 | 857 | -0.23% | 3,900 | 46億3465万 | +0.82% | 542.47 | 1.43 |
| 09/24 | 860 | 860 | 855 | 859 | +0.12% | 7,700 | 46億4547万 | +1.18% | 543.74 | 1.43 |
| 09/22 | 854 | 860 | 853 | 858 | +0.82% | 2,500 | 46億4006万 | +1.18% | 543.11 | 1.43 |
| 09/19 | 854 | 855 | 845 | 851 | -0.12% | 4,000 | 46億220万 | +0.59% | 538.68 | 1.42 |
| 09/18 | 843 | 854 | 838 | 852 | +0.95% | 9,900 | 46億761万 | +0.83% | 539.31 | 1.42 |
| 09/17 | 842 | 845 | 841 | 844 | +0.48% | 2,600 | 45億6435万 | 0% | 534.25 | 1.41 |
| 09/16 | 842 | 849 | 840 | 840 | +0.72% | 4,400 | 45億4272万 | -0.36% | 531.71 | 1.4 |
| 09/12 | 856 | 856 | 831 | 834 | -2.34% | 8,300 | 45億1027万 | -1.07% | 527.92 | 1.39 |
| 09/11 | 833 | 854 | 833 | 854 | +2.4% | 4,100 | 46億1843万 | +1.07% | 540.57 | 1.43 |
| 09/10 | 828 | 834 | 821 | 834 | +2.33% | 6,200 | 45億1027万 | -1.65% | 527.92 | 1.39 |
| 09/09 | 830 | 834 | 815 | 815 | -1.81% | 17,600 | 44億752万 | -4.34% | 515.89 | 1.36 |
| 09/08 | 865 | 865 | 828 | 830 | -3.38% | 22,100 | 44億8864万 | -3.04% | 525.38 | 1.39 |
| 09/05 | 870 | 879 | 857 | 859 | -2.94% | 22,200 | 46億4547万 | 0% | 543.74 | 1.43 |
| 09/04 | 871 | 885 | 870 | 885 | +1.49% | 6,100 | 47億8608万 | +2.91% | 560.2 | 1.48 |
| 09/03 | 870 | 872 | 868 | 872 | +0.58% | 2,600 | 47億1577万 | +1.4% | 551.97 | 1.46 |
| 09/02 | 867 | 870 | 862 | 867 | 0% | 2,200 | 46億8873万 | +0.81% | 548.8 | 1.45 |
| 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 |
