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 | 875 | 875 | 869 | 873 | +2.34% | 1,400 | 35億7153万 | +1.75% | 4.44 | 0.88 |
| 12/29 | 870 | 870 | 851 | 853 | -0.81% | 3,700 | 34億8970万 | -0.35% | 4.34 | 0.86 |
| 12/26 | 867 | 871 | 850 | 860 | -2.82% | 3,200 | 35億1834万 | +0.58% | 4.38 | 0.87 |
| 12/25 | 900 | 907 | 871 | 885 | -1.67% | 13,600 | 36億2062万 | +3.63% | 4.5 | 0.89 |
| 12/24 | 886 | 900 | 886 | 900 | +1.58% | 13,600 | 36億8199万 | +5.76% | 4.58 | 0.91 |
| 12/22 | 878 | 886 | 873 | 886 | +0.91% | 11,300 | 36億2471万 | +4.36% | 4.51 | 0.89 |
| 12/19 | 879 | 880 | 877 | 878 | +0.11% | 3,800 | 35億9198万 | +3.66% | 4.47 | 0.89 |
| 12/18 | 868 | 879 | 853 | 877 | +3.18% | 6,600 | 35億8789万 | +3.66% | 4.46 | 0.89 |
| 12/17 | 868 | 868 | 850 | 850 | -2.07% | 1,600 | 34億7743万 | +0.59% | 4.33 | 0.86 |
| 12/16 | 869 | 869 | 860 | 868 | 0% | 2,000 | 35億5107万 | +2.6% | 4.42 | 0.88 |
| 12/15 | 864 | 868 | 857 | 868 | +1.05% | 3,700 | 35億5107万 | +2.72% | 4.42 | 0.88 |
| 12/12 | 860 | 860 | 851 | 859 | +0.47% | 1,700 | 35億1425万 | +1.78% | 4.37 | 0.87 |
| 12/11 | 849 | 859 | 849 | 855 | +0.71% | 1,200 | 34億9789万 | +1.3% | 4.35 | 0.86 |
| 12/10 | 861 | 861 | 846 | 849 | +0.47% | 700 | 34億7334万 | +0.59% | 4.32 | 0.86 |
| 12/09 | 855 | 862 | 845 | 845 | -2.31% | 1,500 | 34億5697万 | +0.12% | 4.3 | 0.85 |
| 12/08 | 864 | 865 | 857 | 865 | +0.46% | 5,200 | 35億3880万 | +2.49% | 4.4 | 0.87 |
| 12/05 | 855 | 862 | 855 | 861 | +1.18% | 2,400 | 35億2243万 | +2.01% | 4.38 | 0.87 |
| 12/04 | 858 | 860 | 834 | 851 | -0.82% | 3,200 | 34億8152万 | +0.95% | 4.33 | 0.86 |
| 12/03 | 850 | 860 | 850 | 858 | +0.94% | 2,600 | 35億1016万 | +2.02% | 4.37 | 0.87 |
| 12/02 | 850 | 850 | 849 | 850 | +0.12% | 2,500 | 34億7743万 | +1.31% | 4.33 | 0.86 |
| 12/01 | 849 | 849 | 841 | 849 | +1.43% | 3,200 | 34億7334万 | +1.19% | 4.32 | 0.86 |
| 11/28 | 833 | 837 | 825 | 837 | +1.21% | 3,700 | 34億2425万 | -0.12% | 4.26 | 0.85 |
| 11/27 | 830 | 830 | 823 | 827 | +0.49% | 1,500 | 33億8333万 | -1.19% | 4.21 | 0.84 |
| 11/26 | 825 | 827 | 821 | 823 | -0.12% | 3,600 | 33億6697万 | -1.67% | 4.19 | 0.83 |
| 11/25 | 825 | 827 | 824 | 824 | -0.12% | 1,300 | 33億7106万 | -1.67% | 4.19 | 0.83 |
| 11/21 | 827 | 828 | 825 | 825 | -0.12% | 2,700 | 33億7515万 | -1.43% | 4.2 | 0.83 |
| 11/20 | 828 | 830 | 824 | 826 | -0.24% | 2,600 | 33億7924万 | -1.2% | 4.2 | 0.83 |
| 11/19 | 828 | 837 | 827 | 828 | 0% | 1,300 | 33億8743万 | -1.08% | 4.21 | 0.84 |
| 11/18 | 825 | 828 | 825 | 828 | -0.12% | 2,500 | 33億8743万 | -0.96% | 4.21 | 0.84 |
| 11/17 | 832 | 832 | 829 | 829 | -1.07% | 2,700 | 33億9152万 | -0.84% | 4.22 | 0.84 |
| 11/14 | 840 | 845 | 837 | 838 | -1.41% | 2,100 | 34億2834万 | +0.12% | 4.27 | 0.85 |
| 11/13 | 854 | 854 | 847 | 850 | -2.19% | 1,700 | 34億7743万 | +1.55% | 4.33 | 0.86 |
| 11/12 | 869 | 869 | 869 | 869 | +0.7% | 200 | 35億5516万 | +3.82% | 4.42 | 0.88 |
| 11/11 | 860 | 869 | 850 | 863 | +0.47% | 3,100 | 35億3061万 | +3.35% | 4.39 | 0.87 |
| 11/10 | 867 | 867 | 842 | 859 | +2.02% | 3,500 | 35億1425万 | +2.87% | 4.37 | 0.87 |
| 11/07 | 845 | 880 | 837 | 842 | -1.06% | 8,800 | 34億4470万 | +0.84% | 4.29 | 0.85 |
| 11/06 | 849 | 851 | 848 | 851 | +0.59% | 1,000 | 34億8152万 | +1.92% | 4.33 | 0.86 |
| 11/05 | 849 | 851 | 845 | 846 | -0.59% | 1,900 | 34億6107万 | +1.32% | 4.31 | 0.85 |
| 11/04 | 862 | 869 | 850 | 851 | -1.28% | 5,800 | 34億8152万 | +1.92% | 4.33 | 0.86 |
| 10/31 | 864 | 890 | 850 | 862 | +1.06% | 7,400 | 35億2652万 | +3.23% | 4.39 | 0.87 |
| 10/30 | 827 | 854 | 817 | 853 | +3.14% | 6,300 | 34億8970万 | +2.16% | 4.34 | 0.86 |
| 10/29 | 820 | 827 | 816 | 827 | +1.47% | 1,000 | 33億8333万 | -0.84% | 4.21 | 0.84 |
| 10/28 | 815 | 816 | 815 | 815 | 0% | 900 | 33億3424万 | -2.4% | 4.15 | 0.82 |
| 10/27 | 830 | 830 | 815 | 815 | -1.93% | 3,500 | 33億3424万 | -2.63% | 4.15 | 0.82 |
| 10/24 | 833 | 833 | 830 | 831 | +0.85% | 700 | 33億9970万 | -0.84% | 4.23 | 0.84 |
| 10/23 | 824 | 825 | 824 | 824 | -0.24% | 1,200 | 33億7106万 | -1.79% | 4.19 | 0.83 |
| 10/22 | 815 | 832 | 815 | 826 | -0.48% | 2,900 | 33億7924万 | -1.67% | 4.2 | 0.83 |
| 10/21 | 829 | 830 | 815 | 830 | +0.24% | 3,200 | 33億9561万 | -1.31% | 4.22 | 0.84 |
| 10/20 | 811 | 830 | 804 | 828 | +2.22% | 3,500 | 33億8743万 | -1.55% | 4.21 | 0.84 |
| 10/17 | 810 | 815 | 800 | 810 | 0% | 3,700 | 33億1379万 | -3.69% | 4.12 | 0.82 |
| 10/16 | 814 | 814 | 801 | 810 | -2.99% | 1,500 | 33億1379万 | -3.91% | 4.12 | 0.82 |
| 10/15 | 835 | 835 | 835 | 835 | +3.47% | 100 | 34億1606万 | -1.07% | 4.25 | 0.84 |
| 10/14 | 810 | 815 | 807 | 807 | -2.89% | 3,000 | 33億151万 | -4.5% | 4.11 | 0.82 |
| 10/10 | 820 | 831 | 820 | 831 | -1.31% | 4,600 | 33億9970万 | -1.77% | 4.23 | 0.84 |
| 10/09 | 829 | 842 | 829 | 842 | -0.24% | 400 | 34億4470万 | -0.59% | 4.29 | 0.85 |
| 10/08 | 826 | 844 | 826 | 844 | 0% | 700 | 34億5288万 | -0.35% | 4.3 | 0.85 |
| 10/07 | 831 | 848 | 831 | 844 | +0.48% | 2,800 | 34億5288万 | -0.47% | 4.3 | 0.85 |
| 10/06 | 840 | 850 | 840 | 840 | -1.18% | 2,100 | 34億3652万 | -0.83% | 4.28 | 0.85 |
| 10/03 | 849 | 850 | 848 | 850 | 0% | 1,500 | 34億7743万 | +0.24% | 4.33 | 0.86 |
| 10/02 | 830 | 850 | 825 | 850 | 0% | 6,100 | 34億7743万 | +0.24% | 4.33 | 0.86 |
| 10/01 | 849 | 855 | 849 | 850 | +0.12% | 700 | 34億7743万 | +0.24% | 4.33 | 0.86 |
| 09/30 | 854 | 854 | 839 | 849 | -0.12% | 3,000 | 34億7334万 | +0.12% | 4.32 | 0.86 |
| 09/29 | 850 | 850 | 845 | 850 | -0.7% | 1,600 | 34億7743万 | +0.24% | 4.33 | 0.86 |
| 09/26 | 857 | 857 | 845 | 856 | +0.71% | 1,400 | 35億198万 | +0.82% | 4.36 | 0.86 |
| 09/25 | 857 | 857 | 845 | 850 | +0.24% | 1,300 | 34億7743万 | +0.12% | 4.33 | 0.86 |
| 09/24 | 850 | 850 | 845 | 848 | +0.24% | 2,800 | 34億6925万 | -0.12% | 4.32 | 0.86 |
| 09/22 | 851 | 854 | 845 | 846 | -0.59% | 4,100 | 34億6107万 | -0.24% | 4.31 | 0.85 |
| 09/19 | 840 | 857 | 840 | 851 | -0.47% | 1,400 | 34億8152万 | +0.35% | 4.33 | 0.86 |
| 09/18 | 844 | 855 | 836 | 855 | -0.47% | 2,200 | 34億9789万 | +1.06% | 4.35 | 0.86 |
| 09/17 | 843 | 859 | 843 | 859 | +1.18% | 1,900 | 35億1425万 | +1.78% | 4.37 | 0.87 |
| 09/16 | 850 | 850 | 840 | 849 | 0% | 1,200 | 34億7334万 | +0.83% | 4.32 | 0.86 |
| 09/12 | 844 | 849 | 828 | 849 | +2.29% | 2,700 | 34億7334万 | +1.07% | 4.32 | 0.86 |
| 09/11 | 830 | 830 | 828 | 830 | 0% | 1,000 | 33億9561万 | -0.95% | 4.22 | 0.84 |
| 09/10 | 846 | 846 | 826 | 830 | -2.12% | 1,200 | 33億9561万 | -0.95% | 4.22 | 0.84 |
| 09/09 | 850 | 850 | 834 | 848 | +0.83% | 2,800 | 34億6925万 | +1.31% | 4.32 | 0.86 |
| 09/08 | 850 | 850 | 835 | 841 | -1.06% | 1,200 | 34億4061万 | +0.48% | 4.28 | 0.85 |
| 09/05 | 850 | 850 | 834 | 850 | 0% | 2,200 | 34億7743万 | +1.55% | 4.33 | 0.86 |
| 09/04 | 859 | 859 | 840 | 850 | 0% | 1,200 | 34億7743万 | +1.31% | 4.33 | 0.86 |
| 09/03 | 845 | 852 | 832 | 850 | +0.71% | 9,500 | 34億7743万 | +0.71% | 4.33 | 0.86 |
| 09/02 | 852 | 852 | 844 | 844 | -0.82% | 500 | 34億5288万 | -0.12% | 4.3 | 0.85 |
| 09/01 | 839 | 851 | 835 | 851 | +1.31% | 5,500 | 34億8152万 | +0.35% | 4.33 | 0.86 |
| 08/29 | 836 | 851 | 830 | 840 | -1.29% | 7,800 | 34億3652万 | -1.06% | 4.28 | 0.85 |
| 08/28 | 863 | 863 | 840 | 851 | +0.35% | 3,400 | 34億8152万 | +0.12% | 4.33 | 0.86 |
| 08/27 | 843 | 850 | 833 | 848 | -0.12% | 3,800 | 34億6925万 | +0.12% | 4.32 | 0.86 |
| 08/26 | 865 | 873 | 845 | 849 | -0.12% | 1,700 | 34億7334万 | +0.59% | 4.32 | 0.86 |
| 08/25 | 855 | 855 | 840 | 850 | -0.93% | 7,800 | 34億7743万 | +1.07% | 4.33 | 0.86 |
| 08/22 | 882 | 885 | 855 | 858 | -1.94% | 6,200 | 35億1016万 | +2.75% | 4.37 | 0.87 |
| 08/21 | 835 | 901 | 829 | 875 | +3.06% | 24,800 | 35億7971万 | +5.42% | 4.45 | 0.88 |
| 08/20 | 850 | 859 | 849 | 849 | +0.24% | 4,200 | 34億7334万 | +3.16% | 4.32 | 0.86 |
| 08/19 | 850 | 850 | 838 | 847 | +0.95% | 1,100 | 34億6516万 | +3.67% | 4.31 | 0.86 |
| 08/18 | 840 | 854 | 833 | 839 | +0.6% | 4,700 | 34億3243万 | +3.33% | 4.27 | 0.85 |
| 08/15 | 810 | 840 | 810 | 834 | +2.96% | 7,900 | 34億1197万 | +3.6% | 4.25 | 0.84 |
| 08/14 | 804 | 810 | 804 | 810 | +0.75% | 3,100 | 33億1379万 | +1.38% | 4.12 | 0.82 |
| 08/13 | 800 | 810 | 796 | 804 | +0.5% | 4,300 | 32億8924万 | +1.13% | 4.09 | 0.81 |
| 08/12 | 842 | 844 | 800 | 800 | -1.48% | 9,500 | 32億7288万 | +1.27% | 4.07 | 0.81 |
| 08/11 | 804 | 812 | 803 | 812 | +2.01% | 4,800 | 33億2197万 | +3.31% | 4.13 | 0.82 |
| 08/08 | 810 | 865 | 787 | 796 | -2.93% | 27,400 | 32億5651万 | +1.92% | 4.05 | 0.8 |
| 08/07 | 815 | 828 | 808 | 820 | +0.24% | 10,300 | 33億5470万 | +5.53% | 4.17 | 0.83 |
| 08/06 | 830 | 830 | 817 | 818 | -2.04% | 14,800 | 33億4651万 | +5.96% | 4.16 | 0.83 |
| 08/05 | 884 | 884 | 830 | 835 | -1.65% | 19,400 | 34億1606万 | +9.01% | 4.25 | 0.84 |
