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 | 814 | 829 | 812 | 826 | +1.6% | 33,400 | 404億4096万 | +7.13% | 9.39 | 1.4 |
12/29 | 811 | 816 | 795 | 813 | +0.37% | 60,700 | 398億448万 | +6% | 9.24 | 1.38 |
12/26 | 805 | 813 | 802 | 810 | -0.61% | 75,800 | 396億5760万 | +6.02% | 9.21 | 1.38 |
12/25 | 810 | 818 | 810 | 815 | +0.49% | 132,600 | 399億240万 | +7.1% | 9.27 | 1.39 |
12/24 | 810 | 812 | 807 | 811 | +1% | 53,500 | 397億656万 | +6.71% | 9.22 | 1.38 |
12/22 | 799 | 810 | 799 | 803 | +1.13% | 37,900 | 393億1488万 | +5.94% | 9.13 | 1.37 |
12/19 | 780 | 801 | 779 | 794 | +2.45% | 100,600 | 388億7424万 | +5.17% | 9.03 | 1.35 |
12/18 | 760 | 777 | 760 | 775 | +3.89% | 46,600 | 379億4400万 | +2.65% | 8.81 | 1.32 |
12/17 | 745 | 758 | 745 | 746 | +0.13% | 33,900 | 365億2416万 | -1.58% | 8.48 | 1.27 |
12/16 | 745 | 753 | 744 | 745 | -1.72% | 63,100 | 364億7520万 | -2.36% | 8.47 | 1.27 |
12/15 | 745 | 765 | 745 | 758 | +1.88% | 31,800 | 371億1168万 | -1.3% | 8.62 | 1.29 |
12/12 | 741 | 746 | 741 | 744 | -0.8% | 55,600 | 364億2624万 | -3.63% | 8.46 | 1.27 |
12/11 | 750 | 755 | 744 | 750 | 0% | 24,000 | 367億2000万 | -3.6% | 8.53 | 1.28 |
12/10 | 753 | 756 | 750 | 750 | -1.96% | 52,300 | 367億2000万 | -4.21% | 8.53 | 1.28 |
12/09 | 780 | 780 | 760 | 765 | -1.92% | 81,800 | 374億5440万 | -3.04% | 8.7 | 1.3 |
12/08 | 782 | 783 | 777 | 780 | +0.26% | 52,400 | 381億8880万 | -1.89% | 8.87 | 1.33 |
12/05 | 778 | 781 | 774 | 778 | +0.78% | 63,400 | 380億9088万 | -2.51% | 8.85 | 1.32 |
12/04 | 770 | 776 | 766 | 772 | +1.05% | 65,300 | 377億9712万 | -3.74% | 8.78 | 1.31 |
12/03 | 756 | 765 | 756 | 764 | +1.19% | 77,300 | 374億544万 | -5.21% | 8.69 | 1.3 |
12/02 | 749 | 758 | 746 | 755 | +1.21% | 56,600 | 369億6480万 | -6.79% | 8.59 | 1.28 |
12/01 | 745 | 750 | 744 | 746 | +0.4% | 31,700 | 365億2416万 | -8.35% | 8.48 | 1.27 |
11/28 | 747 | 748 | 739 | 743 | 0% | 37,400 | 363億7728万 | -9.17% | 8.45 | 1.26 |
11/27 | 745 | 747 | 738 | 743 | +0.27% | 43,900 | 363億7728万 | -9.61% | 8.45 | 1.26 |
11/26 | 736 | 744 | 733 | 741 | +0.41% | 41,300 | 362億7936万 | -10.29% | 8.43 | 1.26 |
11/25 | 740 | 743 | 735 | 738 | +0.82% | 43,000 | 361億3248万 | -11.19% | 8.39 | 1.26 |
11/21 | 740 | 743 | 730 | 732 | -2.01% | 64,600 | 358億3872万 | -12.23% | 8.32 | 1.24 |
11/20 | 741 | 753 | 735 | 747 | +0.67% | 53,900 | 365億7312万 | -10.97% | 8.49 | 1.27 |
11/19 | 765 | 773 | 742 | 742 | -4.13% | 103,800 | 363億2832万 | -12.09% | 8.44 | 1.26 |
11/18 | 754 | 774 | 754 | 774 | +2.79% | 54,000 | 378億9504万 | -8.73% | 8.8 | 1.32 |
11/17 | 755 | 759 | 736 | 753 | +1.62% | 90,300 | 368億6688万 | -11.52% | 8.56 | 1.28 |
11/14 | 776 | 778 | 732 | 741 | -6.68% | 219,600 | 362億7936万 | -13.33% | 8.43 | 1.26 |
11/13 | 838 | 839 | 782 | 794 | -6.7% | 177,700 | 388億7424万 | -7.67% | 9.03 | 1.35 |
11/12 | 866 | 869 | 846 | 851 | -2.52% | 73,700 | 416億6496万 | -1.5% | 9.68 | 1.45 |
11/11 | 868 | 883 | 864 | 873 | +0.92% | 18,300 | 427億4208万 | +0.81% | 9.93 | 1.48 |
11/10 | 867 | 870 | 851 | 865 | -0.57% | 26,000 | 423億5040万 | -0.35% | 9.84 | 1.47 |
11/07 | 870 | 878 | 860 | 870 | -0.68% | 40,100 | 425億9520万 | +0.12% | 9.89 | 1.48 |
11/06 | 890 | 890 | 862 | 876 | -2.01% | 51,400 | 428億8896万 | +0.57% | 9.96 | 1.49 |
11/05 | 887 | 895 | 885 | 894 | +0.79% | 34,600 | 437億7024万 | +2.41% | 10.17 | 1.52 |
11/04 | 914 | 917 | 876 | 887 | -1.88% | 87,900 | 434億2752万 | +1.6% | 10.09 | 1.51 |
10/31 | 875 | 908 | 875 | 904 | +3.2% | 61,300 | 442億5984万 | +3.43% | 10.28 | 1.54 |
10/30 | 867 | 877 | 855 | 876 | +0.34% | 65,900 | 428億8896万 | +0.11% | 9.96 | 1.49 |
10/29 | 864 | 880 | 863 | 873 | +1.16% | 22,700 | 427億4208万 | -0.57% | 9.93 | 1.48 |
10/28 | 865 | 870 | 857 | 863 | -0.58% | 23,000 | 422億5248万 | -2.15% | 9.81 | 1.47 |
10/27 | 860 | 875 | 857 | 868 | +1.88% | 20,400 | 424億9728万 | -2.03% | 9.87 | 1.48 |
10/24 | 859 | 859 | 849 | 852 | +0.71% | 16,400 | 417億1392万 | -4.16% | 9.69 | 1.45 |
10/23 | 851 | 854 | 841 | 846 | -0.59% | 18,500 | 414億2016万 | -5.26% | 9.62 | 1.44 |
10/22 | 850 | 861 | 846 | 851 | +1.79% | 43,400 | 416億6496万 | -5.13% | 9.68 | 1.45 |
10/21 | 850 | 850 | 828 | 836 | -2.45% | 123,500 | 409億3056万 | -7.32% | 9.51 | 1.42 |
10/20 | 831 | 869 | 831 | 857 | +4% | 45,800 | 419億5872万 | -5.3% | 9.75 | 1.46 |
10/17 | 845 | 860 | 824 | 824 | -2.72% | 42,600 | 403億4304万 | -9.15% | 9.37 | 1.4 |
10/16 | 860 | 870 | 840 | 847 | -3.53% | 51,800 | 414億6912万 | -7.03% | 9.63 | 1.44 |
10/15 | 845 | 887 | 845 | 878 | +4.65% | 57,200 | 429億8688万 | -3.94% | 9.98 | 1.49 |
10/14 | 828 | 842 | 821 | 839 | -0.71% | 51,400 | 410億7744万 | -8.31% | 9.54 | 1.43 |
10/10 | 848 | 867 | 843 | 845 | -2.54% | 56,300 | 413億7120万 | -7.85% | 9.61 | 1.44 |
10/09 | 886 | 892 | 866 | 867 | -0.69% | 25,900 | 424億4832万 | -5.66% | 9.86 | 1.47 |
10/08 | 874 | 880 | 872 | 873 | -1.58% | 20,600 | 427億4208万 | -5.11% | 9.93 | 1.48 |
10/07 | 901 | 913 | 886 | 887 | -2.53% | 45,500 | 434億2752万 | -3.69% | 10.09 | 1.51 |
10/06 | 910 | 916 | 902 | 910 | +0.78% | 20,900 | 445億5360万 | -1.19% | 10.35 | 1.55 |
10/03 | 880 | 907 | 880 | 903 | +1.12% | 62,500 | 442億1088万 | -1.95% | 10.27 | 1.54 |
10/02 | 900 | 906 | 886 | 893 | -3.67% | 58,100 | 437億2128万 | -3.04% | 10.15 | 1.52 |
10/01 | 927 | 932 | 911 | 927 | +1.31% | 54,800 | 453億8592万 | +0.65% | 10.54 | 1.58 |
09/30 | 913 | 921 | 907 | 915 | +0.66% | 53,200 | 447億9840万 | -0.33% | 10.4 | 1.56 |
09/29 | 910 | 931 | 897 | 909 | -0.11% | 78,400 | 445億464万 | -0.76% | 10.34 | 1.55 |
09/26 | 920 | 920 | 897 | 910 | -2.47% | 61,600 | 445億5360万 | -0.55% | 10.35 | 1.55 |
09/25 | 940 | 941 | 920 | 933 | -1.17% | 55,400 | 456億7968万 | +2.08% | 10.61 | 1.59 |
09/24 | 966 | 967 | 942 | 944 | -2.28% | 44,300 | 462億1824万 | +3.62% | 10.73 | 1.61 |
09/22 | 967 | 968 | 961 | 966 | -0.1% | 29,800 | 472億9536万 | +6.39% | 10.98 | 1.64 |
09/19 | 960 | 976 | 941 | 967 | +1.26% | 73,300 | 473億4432万 | +7.09% | 11 | 1.64 |
09/18 | 953 | 958 | 946 | 955 | +0.42% | 34,400 | 467億5680万 | +6.47% | 10.86 | 1.62 |
09/17 | 949 | 954 | 946 | 951 | +0.11% | 53,600 | 465億6096万 | +6.49% | 10.81 | 1.62 |
09/16 | 950 | 953 | 941 | 950 | -0.42% | 46,300 | 465億1200万 | +7.1% | 10.8 | 1.62 |
09/12 | 935 | 955 | 922 | 954 | +3.7% | 110,400 | 467億784万 | +8.29% | 10.85 | 1.62 |
09/11 | 920 | 930 | 917 | 920 | +0.11% | 30,100 | 450億4320万 | +5.5% | 10.46 | 1.56 |
09/10 | 913 | 923 | 913 | 919 | -0.22% | 25,800 | 449億9424万 | +6.12% | 10.45 | 1.56 |
09/09 | 923 | 941 | 910 | 921 | +0.33% | 61,200 | 450億9216万 | +7.22% | 10.47 | 1.57 |
09/08 | 893 | 918 | 888 | 918 | +3.49% | 86,900 | 449億4528万 | +7.75% | 10.44 | 1.56 |
09/05 | 890 | 894 | 880 | 887 | -0.34% | 39,700 | 434億2752万 | +5.09% | 10.09 | 1.51 |
09/04 | 900 | 900 | 884 | 890 | -1.22% | 40,100 | 435億7440万 | +6.21% | 10.12 | 1.51 |
09/03 | 899 | 904 | 883 | 901 | +0.22% | 56,500 | 441億1296万 | +8.42% | 10.25 | 1.53 |
09/02 | 898 | 902 | 884 | 899 | +0.56% | 69,200 | 440億1504万 | +9.1% | 10.22 | 1.53 |
09/01 | 895 | 901 | 888 | 894 | -0.45% | 65,800 | 437億7024万 | +9.16% | 10.17 | 1.52 |
08/29 | 887 | 904 | 887 | 898 | +0.56% | 45,200 | 439億6608万 | +10.46% | 10.21 | 1.53 |
08/28 | 894 | 895 | 885 | 893 | -0.89% | 27,500 | 437億2128万 | +10.79% | 10.15 | 1.52 |
08/27 | 896 | 902 | 891 | 901 | +0.11% | 45,700 | 441億1296万 | +12.77% | 10.25 | 1.53 |
08/26 | 862 | 903 | 860 | 900 | +5.14% | 111,200 | 440億6400万 | +13.78% | 10.23 | 1.53 |
08/25 | 866 | 867 | 843 | 856 | -1.38% | 61,900 | 419億976万 | +9.18% | 9.73 | 1.46 |
08/22 | 885 | 900 | 853 | 868 | -0.23% | 109,400 | 424億9728万 | +11.71% | 9.87 | 1.48 |
08/21 | 900 | 904 | 853 | 870 | -2.36% | 105,400 | 425億9520万 | +12.99% | 9.89 | 1.48 |
08/20 | 874 | 902 | 874 | 891 | +2.65% | 110,300 | 436億2336万 | +16.78% | 10.13 | 1.52 |
08/19 | 869 | 872 | 855 | 868 | +1.17% | 65,500 | 424億9728万 | +14.97% | 9.87 | 1.48 |
08/18 | 844 | 877 | 844 | 858 | +2.14% | 75,300 | 420億768万 | +14.86% | 9.76 | 1.46 |
08/15 | 837 | 845 | 833 | 840 | +0.84% | 38,800 | 411億2640万 | +13.51% | 9.55 | 1.43 |
08/14 | 833 | 842 | 825 | 833 | 0% | 82,800 | 407億8368万 | +13.49% | 9.47 | 1.42 |
08/13 | 837 | 855 | 825 | 833 | +1.59% | 99,800 | 407億8368万 | +14.42% | 9.47 | 1.42 |
08/12 | 797 | 830 | 796 | 820 | +4.86% | 150,500 | 401億4720万 | +13.42% | 9.32 | 1.39 |
08/11 | 761 | 793 | 756 | 782 | +4.41% | 116,000 | 382億8672万 | +9.07% | 8.89 | 1.33 |
08/08 | 763 | 767 | 742 | 749 | -1.83% | 59,000 | 366億7104万 | +5.05% | 8.52 | 1.27 |
08/07 | 750 | 764 | 746 | 763 | +2.28% | 47,300 | 373億5648万 | +7.46% | 8.68 | 1.3 |
08/06 | 736 | 750 | 736 | 746 | +1.63% | 50,200 | 365億2416万 | +5.67% | 8.48 | 1.27 |
08/05 | 730 | 745 | 730 | 734 | +0.55% | 38,600 | 359億3664万 | +4.56% | 8.35 | 1.25 |