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 | 698 | 700 | 690 | 695 | +0.87% | 3,800 | 26億9833万 | +3.27% | - | 0.58 |
12/29 | 683 | 689 | 683 | 689 | +0.88% | 3,000 | 26億7504万 | +2.53% | - | 0.58 |
12/26 | 679 | 683 | 679 | 683 | +1.04% | 2,300 | 26億5174万 | +1.79% | - | 0.57 |
12/25 | 676 | 678 | 675 | 676 | 0% | 2,700 | 26億2457万 | +0.9% | - | 0.57 |
12/24 | 675 | 678 | 675 | 676 | +0.15% | 1,800 | 26億2457万 | +0.9% | - | 0.57 |
12/22 | 676 | 676 | 672 | 675 | -0.15% | 1,500 | 26億2068万 | +0.75% | - | 0.57 |
12/19 | 676 | 677 | 676 | 676 | +0.75% | 500 | 26億2457万 | +1.05% | - | 0.57 |
12/18 | 674 | 674 | 671 | 671 | +0.15% | 200 | 26億515万 | +0.3% | - | 0.56 |
12/17 | 675 | 675 | 670 | 670 | 0% | 600 | 26億127万 | +0.15% | - | 0.56 |
12/16 | 678 | 678 | 670 | 670 | -1.03% | 1,200 | 26億127万 | +0.15% | - | 0.56 |
12/15 | 677 | 679 | 672 | 677 | +0.15% | 1,200 | 26億2845万 | +1.2% | - | 0.57 |
12/12 | 676 | 676 | 675 | 676 | +0.9% | 1,300 | 26億2457万 | +1.2% | - | 0.57 |
12/11 | 671 | 674 | 670 | 670 | -0.15% | 1,000 | 26億127万 | +0.3% | - | 0.56 |
12/10 | 670 | 672 | 670 | 671 | -0.74% | 800 | 26億515万 | +0.45% | - | 0.56 |
12/09 | 676 | 676 | 668 | 676 | +0.9% | 700 | 26億2457万 | +1.35% | - | 0.57 |
12/08 | 673 | 678 | 670 | 670 | -0.45% | 3,800 | 26億127万 | +0.45% | - | 0.56 |
12/05 | 667 | 673 | 667 | 673 | +0.9% | 300 | 26億1292万 | +1.05% | - | 0.57 |
12/04 | 665 | 667 | 665 | 667 | -1.19% | 400 | 25億8962万 | +0.15% | - | 0.56 |
12/03 | 681 | 681 | 664 | 675 | 0% | 1,200 | 26億2068万 | +1.5% | - | 0.57 |
12/02 | 671 | 675 | 671 | 675 | +0.6% | 500 | 26億2068万 | +1.66% | - | 0.57 |
12/01 | 672 | 672 | 664 | 671 | +1.67% | 1,300 | 26億515万 | +1.21% | - | 0.56 |
11/28 | 672 | 686 | 659 | 660 | -0.3% | 5,400 | 25億6245万 | -0.45% | - | 0.56 |
11/27 | 665 | 668 | 662 | 662 | -0.15% | 1,800 | 25億7021万 | -0.15% | - | 0.56 |
11/26 | 664 | 665 | 663 | 663 | -0.15% | 1,300 | 25億7409万 | 0% | - | 0.56 |
11/25 | 664 | 664 | 663 | 664 | -0.15% | 900 | 25億7798万 | +0.3% | - | 0.56 |
11/21 | 665 | 665 | 663 | 665 | -0.15% | 1,100 | 25億8186万 | +0.45% | - | 0.56 |
11/20 | 667 | 667 | 666 | 666 | -0.15% | 400 | 25億8574万 | +0.45% | - | 0.56 |
11/19 | 668 | 668 | 667 | 667 | 0% | 600 | 25億8962万 | +0.76% | - | 0.56 |
11/18 | 667 | 667 | 667 | 667 | +0.45% | 800 | 25億8962万 | +0.76% | - | 0.56 |
11/17 | 668 | 668 | 664 | 664 | 0% | 500 | 25億7798万 | +0.3% | - | 0.56 |
11/14 | 667 | 670 | 664 | 664 | -0.45% | 1,200 | 25億7798万 | +0.15% | - | 0.56 |
11/13 | 667 | 667 | 666 | 667 | 0% | 1,300 | 25億8962万 | +0.6% | - | 0.56 |
11/12 | 661 | 668 | 661 | 667 | 0% | 700 | 25億8962万 | +0.6% | - | 0.56 |
11/11 | 660 | 667 | 660 | 667 | -0.3% | 2,800 | 25億8962万 | +0.6% | - | 0.56 |
11/10 | 669 | 669 | 669 | 669 | +0.9% | 100 | 25億9739万 | +0.75% | - | 0.56 |
11/07 | 663 | 663 | 663 | 663 | -1.04% | 200 | 25億7409万 | -0.15% | - | 0.56 |
11/06 | 670 | 670 | 670 | 670 | +0.6% | 500 | 26億127万 | +0.9% | - | 0.56 |
11/05 | 662 | 666 | 662 | 666 | +0.6% | 1,800 | 25億8574万 | +0.3% | - | 0.56 |
11/04 | 662 | 670 | 662 | 662 | +0.15% | 1,200 | 25億7021万 | -0.45% | - | 0.56 |
10/31 | 656 | 661 | 655 | 661 | +0.3% | 2,700 | 25億6633万 | -0.6% | - | 0.56 |
10/30 | 658 | 659 | 658 | 659 | +0.15% | 1,300 | 25億5856万 | -0.9% | - | 0.55 |
10/29 | 656 | 658 | 656 | 658 | +0.15% | 1,400 | 25億5468万 | -1.2% | - | 0.55 |
10/28 | 652 | 658 | 650 | 657 | +0.77% | 2,300 | 25億5080万 | -1.5% | - | 0.55 |
10/27 | 652 | 654 | 651 | 652 | -0.31% | 3,300 | 25億3139万 | -2.25% | - | 0.55 |
10/24 | 656 | 656 | 654 | 654 | -0.46% | 2,200 | 25億3915万 | -2.1% | - | 0.55 |
10/23 | 656 | 657 | 655 | 657 | -0.15% | 2,500 | 25億5080万 | -1.79% | - | 0.55 |
10/22 | 658 | 659 | 658 | 658 | -0.45% | 300 | 25億5468万 | -1.64% | - | 0.55 |
10/21 | 655 | 661 | 654 | 661 | +1.07% | 1,300 | 25億6633万 | -1.34% | - | 0.56 |
10/20 | 670 | 670 | 654 | 654 | -1.95% | 2,500 | 25億3915万 | -2.53% | - | 0.55 |
10/17 | 667 | 667 | 667 | 667 | +0.15% | 1,000 | 25億8962万 | -0.74% | - | 0.56 |
10/16 | 676 | 676 | 666 | 666 | +0.15% | 800 | 25億8574万 | -1.04% | - | 0.56 |
10/15 | 665 | 678 | 665 | 665 | 0% | 600 | 25億8186万 | -1.34% | - | 0.56 |
10/14 | 667 | 675 | 665 | 665 | -0.6% | 1,700 | 25億8186万 | -1.34% | - | 0.56 |
10/10 | 669 | 669 | 669 | 669 | -0.45% | 900 | 25億9739万 | -0.89% | - | 0.56 |
10/09 | 671 | 672 | 670 | 672 | +0.3% | 400 | 26億904万 | -0.44% | - | 0.57 |
10/08 | 669 | 670 | 668 | 670 | +0.15% | 700 | 26億127万 | -0.89% | - | 0.56 |
10/07 | 678 | 678 | 669 | 669 | -0.89% | 8,000 | 25億9739万 | -1.04% | - | 0.56 |
10/06 | 676 | 676 | 675 | 675 | -0.15% | 1,100 | 26億2068万 | -0.3% | - | 0.57 |
10/03 | 677 | 677 | 676 | 676 | +1.05% | 400 | 26億2457万 | -0.29% | - | 0.57 |
10/02 | 669 | 675 | 669 | 669 | -0.59% | 500 | 25億9739万 | -1.33% | - | 0.56 |
10/01 | 673 | 673 | 673 | 673 | -0.15% | 600 | 26億1292万 | -0.88% | - | 0.57 |
09/30 | 673 | 674 | 672 | 674 | +0.15% | 1,800 | 26億1680万 | -0.74% | - | 0.57 |
09/29 | 671 | 674 | 669 | 673 | +0.15% | 1,300 | 26億1292万 | -1.03% | - | 0.57 |
09/26 | 671 | 672 | 671 | 672 | +0.15% | 600 | 26億904万 | -1.18% | - | 0.57 |
09/25 | 675 | 675 | 671 | 671 | -0.3% | 1,400 | 26億515万 | -1.47% | - | 0.56 |
09/24 | 672 | 673 | 670 | 673 | +0.15% | 1,200 | 26億1292万 | -1.17% | - | 0.57 |
09/22 | 673 | 675 | 671 | 672 | -0.15% | 1,000 | 26億904万 | -1.47% | - | 0.57 |
09/19 | 671 | 675 | 670 | 673 | +0.3% | 600 | 26億1292万 | -1.32% | - | 0.57 |
09/18 | 670 | 671 | 670 | 671 | 0% | 500 | 26億515万 | -1.76% | - | 0.56 |
09/17 | 670 | 671 | 665 | 671 | +0.15% | 1,000 | 26億515万 | -1.76% | - | 0.56 |
09/16 | 675 | 675 | 662 | 670 | -1.62% | 3,600 | 26億127万 | -2.05% | - | 0.56 |
09/12 | 682 | 683 | 681 | 681 | -0.15% | 1,400 | 26億4398万 | -0.44% | - | 0.57 |
09/11 | 683 | 683 | 682 | 682 | -0.15% | 1,300 | 26億4786万 | -0.29% | - | 0.57 |
09/10 | 683 | 683 | 682 | 683 | -0.29% | 1,100 | 26億5174万 | -0.29% | - | 0.57 |
09/09 | 686 | 686 | 685 | 685 | 0% | 1,200 | 26億5951万 | 0% | - | 0.58 |
09/08 | 685 | 685 | 685 | 685 | +0.74% | 200 | 26億5951万 | 0% | - | 0.58 |
09/05 | 678 | 680 | 678 | 680 | +0.29% | 300 | 26億4010万 | -0.73% | - | 0.57 |
09/04 | 680 | 685 | 678 | 678 | -0.73% | 2,900 | 26億3233万 | -1.02% | - | 0.57 |
09/03 | 685 | 685 | 683 | 683 | -0.29% | 600 | 26億5174万 | -0.44% | - | 0.57 |
09/02 | 686 | 686 | 685 | 685 | 0% | 1,200 | 26億5951万 | -0.15% | - | 0.58 |
09/01 | 681 | 685 | 681 | 685 | -0.15% | 1,600 | 26億5951万 | -0.29% | - | 0.58 |
08/29 | 685 | 686 | 685 | 686 | -0.44% | 1,500 | 26億6339万 | -0.15% | - | 0.58 |
08/28 | 689 | 689 | 685 | 689 | +0.58% | 900 | 26億7504万 | +0.15% | - | 0.58 |
08/27 | 686 | 686 | 685 | 685 | 0% | 700 | 26億5951万 | -0.44% | - | 0.58 |
08/26 | 685 | 689 | 685 | 685 | +0.15% | 600 | 26億5951万 | -0.44% | - | 0.58 |
08/25 | 686 | 686 | 684 | 684 | -0.29% | 600 | 26億5563万 | -0.58% | - | 0.58 |
08/22 | 685 | 686 | 685 | 686 | 0% | 200 | 26億6339万 | -0.29% | - | 0.58 |
08/21 | 686 | 686 | 686 | 686 | +0.15% | 300 | 26億6339万 | -0.15% | - | 0.58 |
08/20 | 689 | 689 | 685 | 685 | -0.44% | 700 | 26億5951万 | -0.29% | - | 0.58 |
08/19 | 688 | 688 | 688 | 688 | +1.18% | 400 | 26億7116万 | 0% | - | 0.58 |
08/18 | 690 | 690 | 680 | 680 | -1.16% | 800 | 26億4010万 | -1.16% | - | 0.57 |
08/15 | 686 | 688 | 686 | 688 | +0.44% | 500 | 26億7116万 | 0% | - | 0.58 |
08/14 | 686 | 686 | 685 | 685 | -0.15% | 200 | 26億5951万 | -0.44% | - | 0.58 |
08/13 | 680 | 686 | 680 | 686 | +0.88% | 200 | 26億6339万 | -0.29% | - | 0.58 |
08/12 | 672 | 684 | 672 | 680 | -0.29% | 2,900 | 26億4010万 | -1.16% | - | 0.57 |
08/11 | 682 | 682 | 682 | 682 | -1.16% | 400 | 26億4786万 | -0.87% | - | 0.57 |
08/08 | 690 | 691 | 690 | 690 | +0.73% | 400 | 26億7892万 | +0.29% | - | 0.58 |
08/07 | 684 | 685 | 683 | 685 | -0.44% | 400 | 26億5951万 | -0.29% | - | 0.58 |
08/06 | 697 | 697 | 685 | 688 | -0.15% | 500 | 26億7116万 | +0.15% | - | 0.58 |
08/05 | 688 | 689 | 688 | 689 | +0.15% | 200 | 26億7504万 | +0.29% | - | 0.58 |