株価チャート
2014/04/08~2014/08/29
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 |
08/29 | 920 | 955 | 919 | 952 | +3.93% | 1,871,900 | 1640億7967万 | +6.13% | 16.6 | 1.93 |
08/28 | 914 | 921 | 897 | 916 | 0% | 1,346,200 | 1578億7498万 | +2.58% | 15.97 | 1.86 |
08/27 | 873 | 917 | 870 | 916 | +4.93% | 2,743,000 | 1578億7498万 | +2.92% | 15.97 | 1.86 |
08/26 | 886 | 887 | 870 | 873 | -1.58% | 1,931,500 | 1504億6381万 | -1.36% | 15.22 | 1.77 |
08/25 | 901 | 902 | 885 | 887 | -1.44% | 1,125,200 | 1528億7675万 | +0.68% | 15.47 | 1.8 |
08/22 | 915 | 929 | 891 | 900 | +1.24% | 2,609,200 | 1551億1734万 | +2.62% | 15.69 | 1.83 |
08/21 | 890 | 891 | 882 | 889 | -0.34% | 532,400 | 1532億2146万 | +1.95% | 15.5 | 1.8 |
08/20 | 889 | 897 | 888 | 892 | +0.22% | 500,200 | 1537億3851万 | +2.88% | 15.55 | 1.81 |
08/19 | 887 | 890 | 882 | 890 | +0.68% | 470,600 | 1533億9381万 | +3.25% | 15.52 | 1.81 |
08/18 | 888 | 890 | 881 | 884 | -0.56% | 413,200 | 1523億5969万 | +3.03% | 15.41 | 1.79 |
08/15 | 882 | 890 | 876 | 889 | +0.68% | 576,600 | 1532億2146万 | +4.1% | 15.5 | 1.8 |
08/14 | 895 | 898 | 880 | 883 | -1.01% | 714,900 | 1521億8734万 | +4% | 15.4 | 1.79 |
08/13 | 901 | 902 | 882 | 892 | -1% | 781,600 | 1537億3851万 | +5.56% | 15.55 | 1.81 |
08/12 | 914 | 914 | 901 | 901 | -1.42% | 544,400 | 1552億8969万 | +7.13% | 15.71 | 1.83 |
08/11 | 910 | 915 | 901 | 914 | +0.77% | 539,200 | 1575億3027万 | +9.33% | 15.94 | 1.85 |
08/08 | 908 | 924 | 893 | 907 | -0.33% | 1,458,100 | 1563億2380万 | +9.15% | 15.82 | 1.84 |
08/07 | 888 | 910 | 884 | 910 | +2.36% | 946,600 | 1568億4086万 | +10.17% | 15.87 | 1.85 |
08/06 | 880 | 898 | 880 | 889 | +0.23% | 715,300 | 1532億2146万 | +8.15% | 15.5 | 1.8 |
08/05 | 900 | 900 | 886 | 887 | -1.11% | 873,000 | 1528億7675万 | +8.44% | 15.47 | 1.8 |
08/04 | 886 | 900 | 876 | 897 | +0.56% | 826,900 | 1546億28万 | +10.2% | 15.64 | 1.82 |
08/01 | 882 | 902 | 882 | 892 | -0.56% | 826,700 | 1537億3851万 | +10.4% | 15.55 | 1.81 |
07/31 | 906 | 909 | 891 | 897 | -0.99% | 825,000 | 1546億28万 | +11.71% | 15.64 | 1.82 |
07/30 | 890 | 909 | 881 | 906 | +1.91% | 1,130,900 | 1561億5145万 | +13.53% | 15.8 | 1.84 |
07/29 | 885 | 890 | 868 | 889 | +1.02% | 971,800 | 1532億2146万 | +12.25% | 15.5 | 1.8 |
07/28 | 860 | 880 | 860 | 880 | +3.04% | 1,136,000 | 1516億7028万 | +11.96% | 15.34 | 1.79 |
07/25 | 834 | 854 | 832 | 854 | +2.77% | 1,584,800 | 1471億8912万 | +9.49% | 14.89 | 1.73 |
07/24 | 810 | 833 | 809 | 831 | +5.06% | 1,933,900 | 1432億2501万 | +7.09% | 14.49 | 1.69 |
07/23 | 783 | 792 | 782 | 791 | +1.41% | 485,500 | 1363億3090万 | +2.46% | 13.79 | 1.61 |
07/22 | 779 | 782 | 778 | 780 | +1.17% | 393,800 | 1344億3502万 | +1.3% | 13.6 | 1.58 |
07/18 | 768 | 775 | 761 | 771 | -0.39% | 399,700 | 1328億8385万 | +0.13% | 13.44 | 1.56 |
07/17 | 780 | 781 | 772 | 774 | -0.51% | 528,500 | 1334億91万 | +0.65% | 13.5 | 1.57 |
07/16 | 777 | 780 | 775 | 778 | +0.39% | 395,800 | 1340億9032万 | +1.17% | 13.57 | 1.58 |
07/15 | 779 | 782 | 773 | 775 | -0.13% | 482,200 | 1335億7326万 | +0.91% | 13.51 | 1.57 |
07/14 | 806 | 815 | 773 | 776 | -1.9% | 1,275,200 | 1337億4561万 | +1.04% | 13.53 | 1.57 |
07/11 | 772 | 792 | 772 | 791 | +2.46% | 646,500 | 1363億3090万 | +3.13% | 13.79 | 1.61 |
07/10 | 783 | 783 | 768 | 772 | -1.15% | 498,800 | 1330億5620万 | +0.65% | 13.46 | 1.57 |
07/09 | 785 | 785 | 775 | 781 | -0.51% | 483,100 | 1346億738万 | +1.83% | 13.62 | 1.58 |
07/08 | 777 | 788 | 776 | 785 | +0.77% | 382,000 | 1352億9679万 | +2.35% | 13.69 | 1.59 |
07/07 | 782 | 784 | 775 | 779 | -0.38% | 353,100 | 1342億6267万 | +1.56% | 13.58 | 1.58 |
07/04 | 794 | 794 | 777 | 782 | -1.26% | 595,300 | 1347億7973万 | +2.09% | 13.64 | 1.59 |
07/03 | 798 | 799 | 788 | 792 | -0.25% | 349,800 | 1365億325万 | +3.53% | 13.81 | 1.61 |
07/02 | 799 | 802 | 792 | 794 | +0.38% | 490,600 | 1368億4796万 | +4.06% | 13.85 | 1.61 |
07/01 | 786 | 803 | 786 | 791 | +0.76% | 800,500 | 1363億3090万 | +4.08% | 13.79 | 1.61 |
06/30 | 762 | 785 | 761 | 785 | +3.56% | 1,015,300 | 1352億9679万 | +3.56% | 13.69 | 1.59 |
06/27 | 769 | 769 | 741 | 758 | -1.43% | 715,800 | 1306億4327万 | +0.4% | 13.22 | 1.54 |
06/26 | 770 | 777 | 765 | 769 | +0.65% | 483,900 | 1325億3914万 | +1.99% | 13.41 | 1.56 |
06/25 | 753 | 768 | 752 | 764 | +1.73% | 705,300 | 1316億7738万 | +1.6% | 13.32 | 1.55 |
06/24 | 740 | 754 | 737 | 751 | +2.04% | 399,900 | 1294億3680万 | +0.27% | 13.1 | 1.52 |
06/23 | 740 | 740 | 732 | 736 | -0.27% | 317,100 | 1268億5151万 | -1.47% | 12.83 | 1.49 |
06/20 | 749 | 749 | 738 | 738 | -1.2% | 466,800 | 1271億9621万 | -0.94% | 12.87 | 1.5 |
06/19 | 743 | 748 | 741 | 747 | +0.4% | 494,700 | 1287億4739万 | +0.4% | 13.03 | 1.52 |
06/18 | 748 | 751 | 741 | 744 | -0.67% | 507,500 | 1282億3033万 | +0.13% | 12.97 | 1.51 |
06/17 | 759 | 765 | 747 | 749 | -1.71% | 559,300 | 1290億9209万 | +0.81% | 13.06 | 1.52 |
06/16 | 762 | 765 | 756 | 762 | 0% | 238,400 | 1313億3268万 | +2.7% | 13.29 | 1.55 |
06/13 | 766 | 773 | 754 | 762 | -0.26% | 588,000 | 1313億3268万 | +2.97% | 13.29 | 1.55 |
06/12 | 750 | 769 | 750 | 764 | +1.19% | 446,100 | 1316億7738万 | +3.38% | 13.32 | 1.55 |
06/11 | 749 | 775 | 734 | 755 | -1.56% | 1,184,100 | 1301億2621万 | +2.44% | 13.17 | 1.53 |
06/10 | 763 | 770 | 757 | 767 | +0.26% | 391,100 | 1321億9444万 | +4.07% | 13.37 | 1.56 |
06/09 | 778 | 783 | 763 | 765 | -1.67% | 575,000 | 1318億4973万 | +4.08% | 13.34 | 1.55 |
06/06 | 777 | 783 | 775 | 778 | 0% | 256,100 | 1340億9032万 | +5.99% | 13.57 | 1.58 |
06/05 | 789 | 790 | 774 | 778 | -0.89% | 383,300 | 1340億9032万 | +6.14% | 13.57 | 1.58 |
06/04 | 792 | 794 | 771 | 785 | +0.13% | 703,200 | 1352億9679万 | +7.24% | 13.69 | 1.59 |
06/03 | 755 | 786 | 755 | 784 | +4.12% | 1,076,300 | 1351億2443万 | +7.4% | 13.67 | 1.59 |
06/02 | 755 | 758 | 745 | 753 | +0.53% | 539,900 | 1297億8150万 | +3.29% | 13.13 | 1.53 |
05/30 | 735 | 750 | 735 | 749 | +1.77% | 504,500 | 1290億9209万 | +2.88% | 13.06 | 1.52 |
05/29 | 730 | 743 | 727 | 736 | +0.96% | 430,200 | 1268億5151万 | +1.1% | 12.83 | 1.49 |
05/28 | 732 | 734 | 727 | 729 | -0.14% | 515,600 | 1256億4504万 | +0.28% | 12.71 | 1.48 |
05/27 | 730 | 731 | 723 | 730 | 0% | 484,800 | 1258億1739万 | +0.69% | 12.73 | 1.48 |
05/26 | 735 | 735 | 718 | 730 | +0.14% | 525,000 | 1258億1739万 | +0.83% | 12.73 | 1.48 |
05/23 | 708 | 732 | 708 | 729 | +3.4% | 730,000 | 1256億4504万 | +1.11% | 12.71 | 1.48 |
05/22 | 704 | 708 | 692 | 705 | +0.43% | 457,400 | 1215億858万 | -1.67% | 12.29 | 1.43 |
05/21 | 696 | 704 | 692 | 702 | +1.15% | 309,500 | 1209億9152万 | -1.54% | 12.24 | 1.42 |
05/20 | 696 | 699 | 684 | 694 | +0.14% | 586,200 | 1196億1270万 | -2.25% | 12.1 | 1.41 |
05/19 | 708 | 711 | 691 | 693 | -2.67% | 789,000 | 1194億4035万 | -1.98% | 12.08 | 1.41 |
05/16 | 718 | 721 | 709 | 712 | -1.93% | 567,300 | 1227億1505万 | +1.14% | 12.42 | 1.44 |
05/15 | 720 | 727 | 711 | 726 | -0.27% | 445,800 | 1251億2798万 | +3.71% | 12.66 | 1.47 |
05/14 | 724 | 731 | 724 | 728 | +0.14% | 258,900 | 1254億7269万 | +4.6% | 12.69 | 1.48 |
05/13 | 724 | 739 | 724 | 727 | +1.54% | 532,900 | 1253億34万 | +5.21% | 12.68 | 1.48 |
05/12 | 726 | 729 | 711 | 716 | -1.78% | 542,000 | 1234億446万 | +4.37% | 12.49 | 1.45 |
05/09 | 726 | 731 | 726 | 729 | -0.55% | 372,300 | 1256億4504万 | +6.89% | 12.71 | 1.48 |
05/08 | 734 | 735 | 725 | 733 | -0.54% | 360,800 | 1263億3445万 | +8.11% | 12.78 | 1.49 |
05/07 | 736 | 742 | 730 | 737 | +0.14% | 696,200 | 1270億2386万 | +9.51% | 12.85 | 1.5 |
05/02 | 737 | 744 | 733 | 736 | -0.27% | 518,400 | 1268億5151万 | +10.01% | 12.83 | 1.49 |
05/01 | 740 | 747 | 733 | 738 | -0.94% | 708,400 | 1271億9621万 | +11.14% | 12.87 | 1.5 |
04/30 | 751 | 760 | 741 | 745 | -0.67% | 1,254,100 | 1284億268万 | +13.22% | 12.99 | 1.51 |
04/28 | 748 | 750 | 738 | 750 | -0.13% | 830,600 | 1292億6445万 | +15.03% | 13.08 | 1.52 |
04/25 | 742 | 756 | 739 | 751 | +2.04% | 1,118,800 | 1294億3680万 | +16.25% | 13.1 | 1.52 |
04/24 | 749 | 749 | 730 | 736 | -2% | 960,200 | 1268億5151万 | +15.18% | 12.83 | 1.49 |
04/23 | 734 | 753 | 732 | 751 | +2.74% | 1,435,400 | 1294億3680万 | +18.64% | 13.1 | 1.52 |
04/22 | 714 | 744 | 710 | 731 | +2.81% | 1,578,300 | 1259億8975万 | +16.77% | 12.75 | 1.48 |
04/21 | 698 | 717 | 692 | 711 | +2.01% | 807,500 | 1225億4269万 | +14.68% | 12.4 | 1.44 |
04/18 | 697 | 705 | 672 | 697 | -0.14% | 1,705,400 | 1201億2976万 | +13.33% | 12.15 | 1.41 |
04/17 | 664 | 710 | 658 | 698 | +6.4% | 1,775,300 | 1203億211万 | +14.43% | 12.17 | 1.42 |
04/16 | 630 | 659 | 624 | 656 | +4.46% | 888,700 | 1130億6330万 | +8.25% | 11.44 | 1.33 |
04/15 | 612 | 628 | 610 | 628 | +4.15% | 599,500 | 1082億3743万 | +4.15% | 10.95 | 1.27 |
04/14 | 605 | 610 | 601 | 603 | -1.63% | 676,200 | 1039億2861万 | +0.17% | 10.51 | 1.22 |
04/11 | 615 | 623 | 612 | 613 | -1.61% | 572,600 | 1056億5214万 | +2% | 10.69 | 1.24 |
04/10 | 628 | 632 | 619 | 623 | 0% | 513,600 | 1073億7566万 | +3.83% | 10.86 | 1.26 |
04/09 | 624 | 629 | 615 | 623 | +0.48% | 693,600 | 1073億7566万 | +4.01% | 10.86 | 1.26 |
04/08 | 613 | 623 | 608 | 620 | +1.47% | 502,300 | 1068億5861万 | +3.68% | 10.81 | 1.26 |