株価チャート
2014/07/10~2014/12/08
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 |
12/08 | 360 | 362 | 357 | 360 | +0.56% | 6,000 | 41億400万 | +1.12% | 18.08 | 0.55 |
12/05 | 356 | 358 | 355 | 358 | +0.56% | 4,500 | 40億8120万 | +0.85% | 17.98 | 0.54 |
12/04 | 355 | 356 | 355 | 356 | -0.56% | 1,600 | 40億5840万 | +0.56% | 17.88 | 0.54 |
12/03 | 362 | 362 | 355 | 358 | -0.28% | 2,800 | 40億8120万 | +1.42% | 17.98 | 0.54 |
12/02 | 357 | 360 | 357 | 359 | +0.56% | 1,600 | 40億9260万 | +1.7% | 18.03 | 0.55 |
12/01 | 359 | 365 | 357 | 357 | -0.56% | 4,600 | 40億6980万 | +1.42% | 17.93 | 0.54 |
11/28 | 364 | 366 | 359 | 359 | -2.18% | 6,100 | 40億9260万 | +2.28% | 18.03 | 0.55 |
11/27 | 368 | 368 | 356 | 367 | +1.94% | 7,000 | 41億8380万 | +4.86% | 18.43 | 0.56 |
11/26 | 360 | 368 | 360 | 360 | 0% | 3,100 | 41億400万 | +3.15% | 18.08 | 0.55 |
11/25 | 365 | 367 | 347 | 360 | -0.28% | 19,700 | 41億400万 | +3.45% | 18.08 | 0.55 |
11/21 | 360 | 362 | 360 | 361 | +0.84% | 2,100 | 41億1540万 | +4.03% | 18.13 | 0.55 |
11/20 | 366 | 366 | 357 | 358 | 0% | 4,000 | 40億8120万 | +3.47% | 17.98 | 0.54 |
11/19 | 356 | 358 | 355 | 358 | +0.56% | 3,600 | 40億8120万 | +3.77% | 17.98 | 0.54 |
11/18 | 359 | 359 | 356 | 356 | +0.85% | 5,600 | 40億5840万 | +3.49% | 17.88 | 0.54 |
11/17 | 355 | 356 | 348 | 353 | +1.44% | 3,400 | 40億2420万 | +2.62% | 17.73 | 0.54 |
11/14 | 349 | 353 | 348 | 348 | +0.87% | 6,300 | 39億6720万 | +1.16% | 17.48 | 0.53 |
11/13 | 342 | 350 | 342 | 345 | -1.43% | 10,300 | 39億3300万 | +0.29% | 17.33 | 0.52 |
11/12 | 360 | 360 | 350 | 350 | -3.31% | 11,400 | 39億9000万 | +1.74% | 17.58 | 0.53 |
11/11 | 364 | 364 | 360 | 362 | +0.84% | 4,400 | 41億2680万 | +5.23% | 18.18 | 0.55 |
11/10 | 364 | 364 | 350 | 359 | +3.16% | 7,500 | 40億9260万 | +4.36% | 18.03 | 0.55 |
11/07 | 350 | 350 | 345 | 348 | +0.87% | 6,200 | 39億6720万 | +1.16% | 17.48 | 0.53 |
11/06 | 346 | 354 | 340 | 345 | -2.54% | 21,300 | 39億3300万 | +0.29% | 17.33 | 0.52 |
11/05 | 360 | 360 | 345 | 354 | -1.39% | 9,200 | 40億3560万 | +2.61% | 17.78 | 0.54 |
11/04 | 365 | 365 | 351 | 359 | +5.28% | 12,900 | 40億9260万 | +3.76% | 18.03 | 0.55 |
10/31 | 338 | 343 | 338 | 341 | +1.19% | 1,100 | 38億8740万 | -1.45% | 17.13 | 0.52 |
10/30 | 338 | 338 | 337 | 337 | -1.75% | 2,000 | 38億4180万 | -3.16% | 16.92 | 0.51 |
10/29 | 341 | 343 | 341 | 343 | +1.18% | 200 | 39億1020万 | -2% | 17.23 | 0.52 |
10/28 | 339 | 340 | 339 | 339 | +0.3% | 300 | 38億6460万 | -3.69% | 17.02 | 0.52 |
10/27 | 344 | 346 | 338 | 338 | -0.88% | 6,500 | 38億5320万 | -4.52% | 16.97 | 0.51 |
10/24 | 342 | 342 | 339 | 341 | +0.89% | 2,400 | 38億8740万 | -3.94% | 17.13 | 0.52 |
10/23 | 338 | 348 | 338 | 338 | 0% | 2,100 | 38億5320万 | -5.32% | 16.97 | 0.51 |
10/22 | 347 | 347 | 332 | 338 | -0.29% | 7,300 | 38億5320万 | -5.85% | 16.97 | 0.51 |
10/21 | 337 | 349 | 337 | 339 | +0.89% | 2,000 | 38億6460万 | -5.83% | 17.02 | 0.52 |
10/20 | 335 | 342 | 335 | 336 | +0.9% | 900 | 38億3040万 | -7.18% | 16.87 | 0.51 |
10/17 | 333 | 335 | 333 | 333 | -1.19% | 1,400 | 37億9620万 | -8.52% | 16.72 | 0.51 |
10/16 | 335 | 337 | 333 | 337 | 0% | 1,500 | 38億4180万 | -8.17% | 16.92 | 0.51 |
10/15 | 335 | 344 | 334 | 337 | +0.6% | 2,200 | 38億4180万 | -8.67% | 16.92 | 0.51 |
10/14 | 342 | 343 | 335 | 335 | -2.05% | 2,300 | 38億1900万 | -9.7% | 16.82 | 0.51 |
10/10 | 346 | 346 | 342 | 342 | -1.44% | 2,500 | 38億9880万 | -8.56% | 17.18 | 0.52 |
10/09 | 350 | 350 | 347 | 347 | -1.7% | 1,500 | 39億5580万 | -7.71% | 17.43 | 0.53 |
10/08 | 350 | 356 | 348 | 353 | 0% | 1,700 | 40億2420万 | -6.37% | 17.73 | 0.54 |
10/07 | 352 | 356 | 352 | 353 | +0.28% | 1,300 | 40億2420万 | -6.86% | 17.73 | 0.54 |
10/06 | 351 | 353 | 351 | 352 | -1.12% | 3,700 | 40億1280万 | -7.37% | 17.68 | 0.54 |
10/03 | 356 | 356 | 355 | 356 | 0% | 3,400 | 40億5840万 | -6.32% | 17.88 | 0.54 |
10/02 | 362 | 362 | 356 | 356 | -1.93% | 8,700 | 40億5840万 | -6.56% | 17.88 | 0.54 |
10/01 | 364 | 364 | 362 | 363 | -0.27% | 1,200 | 41億3820万 | -4.97% | 18.23 | 0.55 |
09/30 | 363 | 364 | 362 | 364 | 0% | 6,900 | 41億4960万 | -4.71% | 18.28 | 0.55 |
09/29 | 362 | 364 | 361 | 364 | +0.55% | 7,300 | 41億4960万 | -4.71% | 18.28 | 0.55 |
09/26 | 363 | 367 | 358 | 362 | -8.35% | 27,200 | 41億2680万 | -5.24% | 18.18 | 0.55 |
09/25 | 390 | 395 | 386 | 395 | 0% | 12,100 | 45億300万 | +3.4% | 19.84 | 0.6 |
09/24 | 388 | 395 | 387 | 395 | +2.07% | 10,200 | 45億300万 | +3.95% | 19.84 | 0.6 |
09/22 | 383 | 387 | 382 | 387 | +1.31% | 8,300 | 44億1180万 | +2.11% | 19.44 | 0.59 |
09/19 | 376 | 382 | 375 | 382 | +0.53% | 7,500 | 43億5480万 | +1.33% | 19.18 | 0.58 |
09/18 | 380 | 384 | 376 | 380 | -0.52% | 8,000 | 43億3200万 | +1.06% | 19.08 | 0.58 |
09/17 | 382 | 383 | 380 | 382 | -0.26% | 3,800 | 43億5480万 | +2.14% | 19.18 | 0.58 |
09/16 | 378 | 383 | 377 | 383 | +1.32% | 4,500 | 43億6620万 | +2.68% | 19.23 | 0.58 |
09/12 | 379 | 381 | 368 | 378 | -2.07% | 13,100 | 43億920万 | +1.89% | 18.98 | 0.58 |
09/11 | 388 | 388 | 378 | 386 | 0% | 5,700 | 44億40万 | +4.32% | 19.39 | 0.59 |
09/10 | 385 | 386 | 380 | 386 | -0.77% | 5,000 | 44億40万 | +4.61% | 19.39 | 0.59 |
09/09 | 385 | 389 | 381 | 389 | +0.26% | 15,700 | 44億3460万 | +5.99% | 19.54 | 0.59 |
09/08 | 396 | 403 | 385 | 388 | -3.24% | 4,000 | 44億2320万 | +6.3% | 19.49 | 0.59 |
09/05 | 393 | 404 | 382 | 401 | 0% | 11,200 | 45億7140万 | +10.16% | 20.14 | 0.61 |
09/04 | 400 | 404 | 387 | 401 | +0.75% | 11,100 | 45億7140万 | +11.08% | 20.14 | 0.61 |
09/03 | 384 | 399 | 383 | 398 | +4.46% | 21,200 | 45億3720万 | +10.86% | 19.99 | 0.61 |
09/02 | 376 | 382 | 376 | 381 | -0.52% | 2,400 | 43億4340万 | +6.72% | 19.13 | 0.58 |
09/01 | 380 | 387 | 369 | 383 | +1.86% | 14,600 | 43億6620万 | +7.58% | 19.23 | 0.58 |
08/29 | 374 | 380 | 374 | 376 | +1.62% | 6,100 | 42億8640万 | +5.92% | 18.88 | 0.57 |
08/28 | 367 | 374 | 367 | 370 | -1.07% | 2,300 | 42億1800万 | +4.52% | 18.58 | 0.56 |
08/27 | 373 | 374 | 371 | 374 | +0.81% | 5,500 | 42億6360万 | +5.95% | 18.78 | 0.57 |
08/26 | 366 | 371 | 366 | 371 | +1.37% | 2,200 | 42億2940万 | +5.4% | 18.63 | 0.56 |
08/25 | 371 | 371 | 365 | 366 | -1.61% | 5,300 | 41億7240万 | +4.27% | 18.38 | 0.56 |
08/22 | 374 | 374 | 367 | 372 | +1.36% | 5,300 | 42億4080万 | +6.29% | 18.68 | 0.57 |
08/21 | 356 | 370 | 356 | 367 | +3.09% | 4,000 | 41億8380万 | +5.46% | 18.43 | 0.56 |
08/20 | 352 | 357 | 352 | 356 | +0.85% | 2,400 | 40億5840万 | +2.59% | 17.88 | 0.54 |
08/19 | 352 | 353 | 351 | 353 | 0% | 2,200 | 40億2420万 | +1.73% | 17.73 | 0.54 |
08/18 | 353 | 353 | 350 | 353 | +0.86% | 2,000 | 40億2420万 | +2.02% | 17.73 | 0.54 |
08/15 | 350 | 350 | 350 | 350 | -0.28% | 600 | 39億9000万 | +1.16% | 17.58 | 0.53 |
08/14 | 351 | 351 | 348 | 351 | +1.45% | 1,200 | 40億140万 | +1.74% | 17.63 | 0.53 |
08/12 | 345 | 349 | 345 | 346 | +0.29% | 3,200 | 39億4440万 | +0.29% | 17.38 | 0.53 |
08/11 | 351 | 351 | 345 | 345 | +0.58% | 3,700 | 39億3300万 | +0.29% | 17.33 | 0.52 |
08/08 | 345 | 345 | 343 | 343 | +0.29% | 1,000 | 39億1020万 | -0.29% | 17.23 | 0.52 |
08/07 | 343 | 350 | 342 | 342 | -2.56% | 2,700 | 38億9880万 | -0.58% | 17.18 | 0.52 |
08/06 | 347 | 353 | 346 | 351 | +2.63% | 800 | 40億140万 | +2.03% | 17.63 | 0.53 |
08/05 | 354 | 354 | 342 | 342 | -2.29% | 5,400 | 38億9880万 | -0.29% | 17.18 | 0.52 |
08/04 | 347 | 350 | 347 | 350 | +0.86% | 1,500 | 39億9000万 | +2.04% | 17.58 | 0.53 |
08/01 | 343 | 348 | 343 | 347 | +0.58% | 1,300 | 39億5580万 | +1.17% | 17.43 | 0.53 |
07/31 | 349 | 349 | 345 | 345 | -0.86% | 1,900 | 39億3300万 | +0.58% | 17.33 | 0.52 |
07/30 | 348 | 348 | 348 | 348 | 0% | 500 | 39億6720万 | +1.46% | 17.48 | 0.53 |
07/29 | 350 | 350 | 346 | 348 | -0.29% | 5,700 | 39億6720万 | +1.46% | 17.48 | 0.53 |
07/28 | 350 | 350 | 343 | 349 | 0% | 6,200 | 39億7860万 | +1.75% | 17.53 | 0.53 |
07/25 | 346 | 349 | 345 | 349 | -1.13% | 10,800 | 39億7860万 | +1.75% | 17.53 | 0.53 |
07/24 | 349 | 353 | 348 | 353 | +1.44% | 5,700 | 40億2420万 | +2.92% | 17.73 | 0.54 |
07/23 | 348 | 348 | 346 | 348 | +0.29% | 7,400 | 39億6720万 | +1.46% | 17.48 | 0.53 |
07/22 | 346 | 348 | 343 | 347 | +0.58% | 5,100 | 39億5580万 | +1.17% | 17.43 | 0.53 |
07/18 | 341 | 345 | 341 | 345 | +1.47% | 5,300 | 39億3300万 | +0.58% | 17.33 | 0.52 |
07/17 | 341 | 342 | 340 | 340 | +0.29% | 1,600 | 38億7600万 | -0.87% | 17.07 | 0.52 |
07/15 | 341 | 341 | 339 | 339 | -0.29% | 1,600 | 38億6460万 | -1.17% | 17.02 | 0.52 |
07/14 | 341 | 341 | 339 | 340 | -0.29% | 2,900 | 38億7600万 | -1.16% | 17.07 | 0.52 |
07/11 | 341 | 341 | 340 | 341 | -0.29% | 600 | 38億8740万 | -0.29% | 17.13 | 0.52 |
07/10 | 340 | 342 | 339 | 342 | +0.88% | 2,500 | 38億9880万 | +0.29% | 17.18 | 0.52 |