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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 727 | 737 | 727 | 731 | -0.68% | 35,200 | 286億4511万 | -2.76% | 20.39 | 4.7 |
| 12/29 | 745 | 745 | 734 | 736 | -1.17% | 46,400 | 288億4097万 | -2.09% | 20.53 | 4.73 |
| 12/26 | 725 | 749 | 725 | 745 | -2.3% | 134,400 | 291億8373万 | -0.93% | 20.77 | 4.79 |
| 12/25 | 760 | 765 | 759 | 763 | +0.49% | 79,200 | 298億6926万 | +1.4% | 21.26 | 4.9 |
| 12/24 | 758 | 760 | 755 | 759 | +0.5% | 59,200 | 297億2236万 | +1.03% | 21.15 | 4.88 |
| 12/22 | 758 | 759 | 751 | 755 | +0.67% | 80,000 | 295億1204万 | +0.67% | 21.01 | 4.84 |
| 12/19 | 750 | 751 | 746 | 750 | 0% | 78,000 | 293億1660万 | 0% | 20.87 | 4.81 |
| 12/18 | 748 | 750 | 746 | 750 | +0.23% | 37,200 | 293億1660万 | 0% | 20.87 | 4.81 |
| 12/17 | 744 | 749 | 743 | 748 | +0.17% | 33,200 | 292億4819万 | -0.23% | 20.82 | 4.8 |
| 12/16 | 750 | 750 | 747 | 747 | -0.4% | 20,800 | 291億9933万 | -0.53% | 20.78 | 4.79 |
| 12/15 | 750 | 750 | 750 | 750 | +0.1% | 28,400 | 293億1660万 | -0.27% | 20.87 | 4.81 |
| 12/12 | 750 | 750 | 738 | 749 | +0.71% | 39,600 | 292億8728万 | -0.63% | 20.85 | 4.81 |
| 12/11 | 747 | 750 | 738 | 744 | -0.73% | 60,800 | 290億8206万 | -1.46% | 20.7 | 4.77 |
| 12/10 | 751 | 753 | 750 | 750 | -0.4% | 41,600 | 292億9705万 | -0.73% | 20.85 | 4.81 |
| 12/09 | 756 | 756 | 753 | 753 | -0.66% | 24,800 | 294億1432万 | -0.33% | 20.94 | 4.83 |
| 12/08 | 761 | 761 | 755 | 758 | +0.33% | 35,200 | 296億976万 | +0.6% | 21.07 | 4.86 |
| 12/05 | 758 | 761 | 750 | 755 | -0.49% | 52,800 | 295億1204万 | +0.4% | 21.01 | 4.84 |
| 12/04 | 759 | 764 | 758 | 759 | 0% | 35,200 | 296億5862万 | +1.03% | 21.11 | 4.87 |
| 12/03 | 769 | 771 | 759 | 759 | -1.14% | 57,600 | 296億5862万 | +1.17% | 21.11 | 4.87 |
| 12/02 | 768 | 774 | 765 | 768 | +0.16% | 36,400 | 300億65万 | +2.33% | 21.35 | 4.92 |
| 12/01 | 760 | 769 | 760 | 766 | +0.99% | 46,800 | 299億5179万 | +2.3% | 21.32 | 4.91 |
| 11/28 | 753 | 759 | 753 | 759 | +0.83% | 44,400 | 296億5862万 | +1.57% | 21.11 | 4.87 |
| 11/27 | 755 | 756 | 751 | 753 | -0.17% | 38,800 | 294億1432万 | +0.87% | 20.94 | 4.83 |
| 11/26 | 753 | 758 | 747 | 754 | +1.79% | 69,600 | 294億6318万 | +1.31% | 20.97 | 4.83 |
| 11/25 | 747 | 756 | 741 | 741 | +0.54% | 153,200 | 289億4525万 | -0.34% | 20.6 | 4.75 |
| 11/21 | 742 | 747 | 735 | 737 | -0.27% | 31,200 | 287億8890万 | -0.61% | 20.49 | 4.72 |
| 11/20 | 740 | 740 | 734 | 739 | +0.03% | 35,200 | 288億6530万 | -0.07% | 20.54 | 4.74 |
| 11/19 | 743 | 746 | 738 | 738 | -0.24% | 51,600 | 288億5553万 | +0.03% | 20.54 | 4.73 |
| 11/18 | 745 | 745 | 737 | 740 | 0% | 38,400 | 289億2393万 | +0.54% | 20.59 | 4.75 |
| 11/17 | 748 | 748 | 737 | 740 | -1% | 63,200 | 289億2393万 | +0.68% | 20.59 | 4.75 |
| 11/14 | 740 | 751 | 740 | 748 | +1.36% | 50,800 | 292億1708万 | +1.84% | 20.8 | 4.79 |
| 11/13 | 755 | 758 | 738 | 738 | -2.96% | 121,600 | 288億2622万 | +0.48% | 20.52 | 4.73 |
| 11/12 | 765 | 783 | 758 | 760 | -0.65% | 57,200 | 297億566万 | +3.68% | 21.14 | 4.87 |
| 11/11 | 791 | 793 | 751 | 765 | -3.16% | 68,400 | 299億109万 | +4.79% | 21.28 | 4.91 |
| 11/10 | 779 | 798 | 749 | 790 | -0.78% | 108,400 | 308億7825万 | +8.67% | 21.98 | 5.07 |
| 11/07 | 765 | 796 | 743 | 796 | +2.91% | 162,800 | 311億2254万 | +10.13% | 22.15 | 5.11 |
| 11/06 | 748 | 775 | 746 | 774 | +5.63% | 223,200 | 302億4310万 | +7.76% | 21.53 | 4.96 |
| 11/05 | 735 | 745 | 728 | 733 | -1.68% | 18,400 | 286億3078万 | +2.59% | 20.38 | 4.7 |
| 11/04 | 714 | 748 | 710 | 745 | +4.38% | 116,000 | 291億1936万 | +4.78% | 20.73 | 4.78 |
| 10/31 | 726 | 728 | 713 | 714 | -2.16% | 35,600 | 278億9791万 | +0.81% | 19.86 | 4.58 |
| 10/30 | 737 | 737 | 729 | 730 | -0.44% | 9,600 | 285億1352万 | +3.33% | 20.29 | 4.68 |
| 10/29 | 747 | 748 | 726 | 733 | -1.41% | 30,800 | 286億4055万 | +4.23% | 20.38 | 4.7 |
| 10/28 | 739 | 748 | 739 | 743 | -0.47% | 15,200 | 290億5096万 | +6.33% | 20.68 | 4.77 |
| 10/27 | 750 | 750 | 738 | 747 | +1.39% | 19,600 | 291億8776万 | +7.14% | 20.77 | 4.79 |
| 10/24 | 750 | 754 | 737 | 737 | -0.14% | 46,000 | 287億8713万 | +6.12% | 20.49 | 4.72 |
| 10/23 | 725 | 743 | 720 | 738 | +2.11% | 47,600 | 288億2622万 | +6.58% | 20.52 | 4.73 |
| 10/22 | 712 | 722 | 710 | 722 | +1.87% | 48,000 | 282億3015万 | +4.67% | 20.09 | 4.63 |
| 10/21 | 710 | 714 | 707 | 709 | -0.14% | 14,400 | 276億9694万 | +3.05% | 19.71 | 4.54 |
| 10/20 | 698 | 710 | 694 | 710 | +1.46% | 30,800 | 277億3600万 | +3.2% | 19.74 | 4.55 |
| 10/17 | 688 | 710 | 659 | 700 | -0.11% | 148,000 | 273億3559万 | +1.86% | 19.46 | 4.49 |
| 10/16 | 693 | 701 | 688 | 701 | -1.27% | 43,600 | 273億6489万 | +1.97% | 19.48 | 4.49 |
| 10/15 | 705 | 711 | 689 | 710 | +2.71% | 31,200 | 277億1647万 | +3.43% | 19.73 | 4.55 |
| 10/14 | 693 | 704 | 686 | 691 | -3.09% | 45,600 | 269億8401万 | +0.84% | 19.21 | 4.43 |
| 10/10 | 706 | 720 | 700 | 713 | +0.46% | 37,200 | 278億4343万 | +4.05% | 19.82 | 4.57 |
| 10/09 | 735 | 745 | 710 | 710 | -5.37% | 83,600 | 277億1647万 | +3.88% | 19.73 | 4.55 |
| 10/08 | 701 | 750 | 701 | 750 | +6.01% | 145,200 | 292億8883万 | +10.26% | 20.85 | 4.81 |
| 10/07 | 700 | 715 | 700 | 707 | +1.25% | 126,000 | 276億2857万 | +4.62% | 19.66 | 4.53 |
| 10/06 | 690 | 699 | 690 | 699 | +1.6% | 50,400 | 272億8676万 | +3.64% | 19.42 | 4.48 |
| 10/03 | 672 | 688 | 672 | 688 | +2.42% | 39,200 | 268億5705万 | +2.31% | 19.12 | 4.41 |
| 10/02 | 671 | 676 | 668 | 671 | -0.56% | 34,400 | 262億2224万 | +0.19% | 18.66 | 4.3 |
| 10/01 | 671 | 675 | 665 | 675 | +1.2% | 19,200 | 263億6874万 | +1.05% | 18.77 | 4.33 |
| 09/30 | 668 | 673 | 665 | 667 | -0.93% | 26,400 | 260億7062万 | +0.15% | 18.56 | 4.28 |
| 09/29 | 675 | 677 | 673 | 673 | -0.11% | 25,600 | 263億1491万 | +1.24% | 18.73 | 4.32 |
| 09/26 | 660 | 674 | 652 | 674 | +3.45% | 23,200 | 263億4423万 | +1.66% | 18.75 | 4.32 |
| 09/25 | 649 | 655 | 647 | 652 | +0.42% | 49,600 | 254億6478万 | -1.59% | 18.12 | 4.18 |
| 09/24 | 643 | 650 | 643 | 649 | -0.57% | 82,000 | 253億5730万 | -1.85% | 18.05 | 4.16 |
| 09/22 | 672 | 675 | 653 | 653 | -2.83% | 31,200 | 254億8090万 | -1.14% | 18.14 | 4.18 |
| 09/19 | 683 | 683 | 672 | 672 | -1.58% | 16,400 | 262億2288万 | +1.9% | 18.66 | 4.3 |
| 09/18 | 683 | 687 | 681 | 682 | -0.22% | 20,400 | 266億4268万 | +3.84% | 18.96 | 4.37 |
| 09/17 | 686 | 688 | 683 | 684 | -0.15% | 16,000 | 267億125万 | +4.39% | 19 | 4.38 |
| 09/16 | 685 | 686 | 684 | 685 | +0.11% | 17,600 | 267億4030万 | +5.02% | 19.03 | 4.39 |
| 09/12 | 683 | 692 | 681 | 684 | -1.26% | 20,800 | 267億1102万 | +5.23% | 19.01 | 4.38 |
| 09/11 | 695 | 696 | 689 | 693 | -0.14% | 19,600 | 270億5271万 | +6.91% | 19.25 | 4.44 |
| 09/10 | 700 | 700 | 694 | 694 | -0.89% | 24,400 | 270億9177万 | +7.56% | 19.28 | 4.45 |
| 09/09 | 691 | 700 | 691 | 700 | +1.82% | 22,000 | 273億3584万 | +8.7% | 19.46 | 4.49 |
| 09/08 | 694 | 707 | 688 | 688 | +0.55% | 97,200 | 268億4770万 | +7.09% | 19.11 | 4.41 |
| 09/05 | 682 | 686 | 670 | 684 | +0.26% | 49,600 | 267億125万 | +6.67% | 19 | 4.38 |
| 09/04 | 669 | 682 | 664 | 682 | +3.92% | 102,400 | 266億3291万 | +6.56% | 18.96 | 4.37 |
| 09/03 | 650 | 656 | 650 | 656 | +1.63% | 32,800 | 256億2735万 | +2.54% | 18.24 | 4.21 |
| 09/02 | 650 | 652 | 645 | 646 | -0.5% | 11,600 | 252億1731万 | +0.9% | 17.95 | 4.14 |
| 09/01 | 650 | 654 | 647 | 649 | -0.04% | 26,400 | 253億4422万 | +1.25% | 18.04 | 4.16 |
| 08/29 | 645 | 650 | 639 | 649 | +0.66% | 30,800 | 253億5399万 | +1.29% | 18.05 | 4.16 |
| 08/28 | 650 | 650 | 645 | 645 | +0.27% | 14,800 | 251億8802万 | +0.47% | 17.93 | 4.13 |
| 08/27 | 640 | 646 | 628 | 643 | +2.59% | 35,200 | 251億1968万 | +0.19% | 17.88 | 4.12 |
| 08/26 | 632 | 636 | 627 | 627 | -0.75% | 35,600 | 244億8510万 | -2.49% | 17.43 | 4.02 |
| 08/25 | 633 | 633 | 630 | 632 | -0.2% | 18,800 | 246億7059万 | -1.9% | 17.56 | 4.05 |
| 08/22 | 633 | 635 | 633 | 633 | 0% | 18,000 | 247億1940万 | -1.86% | 17.59 | 4.06 |
| 08/21 | 633 | 635 | 633 | 633 | -0.08% | 11,600 | 247億1130万 | -1.86% | 17.59 | 4.05 |
| 08/20 | 634 | 634 | 633 | 634 | 0% | 17,200 | 247億3082万 | -1.78% | 17.6 | 4.06 |
| 08/19 | 628 | 634 | 628 | 634 | +1.12% | 17,600 | 247億3082万 | -1.78% | 17.6 | 4.06 |
| 08/18 | 630 | 635 | 627 | 627 | -0.04% | 29,600 | 244億5755万 | -2.87% | 17.41 | 4.01 |
| 08/15 | 628 | 628 | 626 | 627 | +0.24% | 11,600 | 244億6731万 | -2.83% | 17.41 | 4.01 |
| 08/14 | 624 | 627 | 624 | 625 | +0.08% | 12,800 | 244億875万 | -3.21% | 17.37 | 4.01 |
| 08/13 | 624 | 625 | 623 | 625 | +0.77% | 13,600 | 243億8924万 | -3.44% | 17.36 | 4 |
| 08/12 | 630 | 635 | 620 | 620 | -1.59% | 21,200 | 242億380万 | -4.47% | 17.23 | 3.97 |
| 08/11 | 625 | 635 | 625 | 630 | +2.23% | 21,200 | 245億9419万 | -3.08% | 17.5 | 4.04 |
| 08/08 | 623 | 632 | 615 | 616 | -2.65% | 47,600 | 240億5741万 | -5.34% | 17.12 | 3.95 |
| 08/07 | 642 | 647 | 628 | 633 | -3.28% | 51,200 | 247億1130万 | -2.91% | 17.59 | 4.05 |
| 08/06 | 667 | 667 | 650 | 655 | -0.53% | 17,200 | 255億5063万 | +0.08% | 18.19 | 4.19 |
| 08/05 | 670 | 670 | 658 | 658 | -0.6% | 9,200 | 256億8726万 | +0.61% | 18.28 | 4.21 |
