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 | 992 | 995 | 987 | 988 | 0% | 5,200 | 59億2800万 | +3.46% | 61.52 | 1.81 |
12/29 | 990 | 991 | 982 | 988 | +0.82% | 3,000 | 59億2800万 | +3.67% | 61.52 | 1.81 |
12/26 | 979 | 981 | 979 | 980 | +0.2% | 2,400 | 58億8000万 | +3.05% | 61.03 | 1.79 |
12/25 | 974 | 978 | 971 | 978 | +0.41% | 2,000 | 58億6800万 | +3.06% | 60.9 | 1.79 |
12/24 | 975 | 975 | 970 | 974 | +0.52% | 1,800 | 58億4400万 | +2.85% | 60.65 | 1.78 |
12/22 | 978 | 978 | 968 | 969 | -0.1% | 3,200 | 58億1400万 | +2.43% | 60.34 | 1.77 |
12/19 | 964 | 970 | 958 | 970 | +0.83% | 2,800 | 58億2000万 | +2.75% | 60.4 | 1.77 |
12/18 | 957 | 962 | 957 | 962 | +1.26% | 4,400 | 57億7200万 | +2.12% | 59.91 | 1.76 |
12/17 | 954 | 954 | 948 | 950 | -0.42% | 1,000 | 57億 | +0.96% | 59.16 | 1.74 |
12/16 | 955 | 955 | 948 | 954 | +0.32% | 1,700 | 57億2400万 | +1.49% | 59.41 | 1.75 |
12/15 | 951 | 954 | 950 | 951 | +0.32% | 1,300 | 57億600万 | +1.39% | 59.22 | 1.74 |
12/12 | 950 | 950 | 946 | 948 | -0.11% | 1,000 | 56億8800万 | +1.17% | 59.03 | 1.73 |
12/11 | 945 | 949 | 945 | 949 | +0.32% | 1,000 | 56億9400万 | +1.39% | 59.1 | 1.74 |
12/10 | 950 | 950 | 945 | 946 | -0.42% | 1,700 | 56億7600万 | +1.18% | 58.91 | 1.73 |
12/09 | 949 | 950 | 947 | 950 | +0.11% | 1,800 | 57億 | +1.71% | 59.16 | 1.74 |
12/08 | 949 | 950 | 945 | 949 | +0.32% | 1,300 | 56億9400万 | +1.82% | 59.1 | 1.74 |
12/05 | 946 | 946 | 945 | 946 | +0.11% | 900 | 56億7600万 | +1.61% | 58.91 | 1.73 |
12/04 | 950 | 950 | 945 | 945 | -0.53% | 500 | 56億7000万 | +1.72% | 58.85 | 1.73 |
12/03 | 950 | 950 | 943 | 950 | +0.85% | 2,500 | 57億 | +2.37% | 59.16 | 1.74 |
12/02 | 940 | 950 | 939 | 942 | +0.21% | 1,200 | 56億5200万 | +1.62% | 58.66 | 1.72 |
12/01 | 950 | 950 | 940 | 940 | -0.32% | 3,400 | 56億4000万 | +1.51% | 58.54 | 1.72 |
11/28 | 940 | 943 | 940 | 943 | +0.75% | 3,400 | 56億5800万 | +2.06% | 58.72 | 1.73 |
11/27 | 936 | 938 | 936 | 936 | -0.21% | 800 | 56億1600万 | +1.41% | 58.29 | 1.71 |
11/26 | 940 | 940 | 937 | 938 | -0.21% | 800 | 56億2800万 | +1.74% | 58.41 | 1.72 |
11/25 | 938 | 940 | 937 | 940 | +0.43% | 2,200 | 56億4000万 | +1.95% | 58.54 | 1.72 |
11/21 | 938 | 938 | 936 | 936 | -0.21% | 1,000 | 56億1600万 | +1.74% | 58.29 | 1.71 |
11/20 | 938 | 938 | 935 | 938 | +0.64% | 2,200 | 56億2800万 | +1.96% | 58.41 | 1.72 |
11/19 | 931 | 933 | 931 | 932 | +0.32% | 1,400 | 55億9200万 | +1.53% | 58.04 | 1.71 |
11/18 | 929 | 929 | 926 | 929 | +0.11% | 1,900 | 55億7400万 | +1.2% | 57.85 | 1.7 |
11/17 | 924 | 929 | 924 | 928 | +0.43% | 1,300 | 55億6800万 | +1.2% | 57.79 | 1.7 |
11/14 | 926 | 929 | 924 | 924 | -0.22% | 1,000 | 55億4400万 | +0.87% | 57.54 | 1.69 |
11/13 | 927 | 927 | 926 | 926 | -0.11% | 700 | 55億5600万 | +0.98% | 57.66 | 1.69 |
11/12 | 928 | 934 | 927 | 927 | +0.11% | 2,900 | 55億6200万 | +1.09% | 57.73 | 1.7 |
11/11 | 925 | 928 | 923 | 926 | +0.33% | 1,500 | 55億5600万 | +1.09% | 57.66 | 1.69 |
11/10 | 925 | 928 | 923 | 923 | +0.54% | 1,700 | 55億3800万 | +0.87% | 57.48 | 1.69 |
11/07 | 920 | 921 | 918 | 918 | 0% | 700 | 55億800万 | +0.33% | 57.17 | 1.68 |
11/06 | 920 | 920 | 918 | 918 | 0% | 700 | 55億800万 | +0.33% | 57.17 | 1.68 |
11/05 | 920 | 920 | 917 | 918 | 0% | 800 | 55億800万 | +0.33% | 57.17 | 1.68 |
11/04 | 916 | 918 | 915 | 918 | +0.22% | 2,000 | 55億800万 | +0.33% | 57.17 | 1.68 |
10/31 | 914 | 920 | 914 | 916 | +0.44% | 1,000 | 54億9600万 | +0.11% | 57.04 | 1.68 |
10/30 | 912 | 912 | 911 | 912 | 0% | 500 | 54億7200万 | -0.55% | 56.79 | 1.67 |
10/29 | 925 | 925 | 912 | 912 | -0.22% | 1,400 | 54億7200万 | -0.76% | 56.79 | 1.67 |
10/28 | 912 | 914 | 912 | 914 | +0.22% | 1,000 | 54億8400万 | -0.65% | 56.92 | 1.67 |
10/27 | 911 | 912 | 911 | 912 | -0.22% | 600 | 54億7200万 | -1.08% | 56.79 | 1.67 |
10/24 | 911 | 914 | 911 | 914 | +0.33% | 200 | 54億8400万 | -0.98% | 56.92 | 1.67 |
10/23 | 914 | 914 | 911 | 911 | -0.55% | 400 | 54億6600万 | -1.41% | 56.73 | 1.67 |
10/22 | 925 | 925 | 916 | 916 | 0% | 2,500 | 54億9600万 | -0.97% | 57.04 | 1.68 |
10/21 | 924 | 924 | 915 | 916 | 0% | 1,900 | 54億9600万 | -1.08% | 57.04 | 1.68 |
10/20 | 926 | 926 | 914 | 916 | +0.55% | 2,600 | 54億9600万 | -1.19% | 57.04 | 1.68 |
10/17 | 913 | 915 | 911 | 911 | -0.55% | 1,300 | 54億6600万 | -1.83% | 56.73 | 1.67 |
10/16 | 906 | 916 | 902 | 916 | +0.77% | 2,100 | 54億9600万 | -1.4% | 57.04 | 1.68 |
10/15 | 908 | 920 | 908 | 909 | +0.11% | 1,000 | 54億5400万 | -2.15% | 56.6 | 1.66 |
10/14 | 908 | 909 | 908 | 908 | 0% | 800 | 54億4800万 | -2.47% | 56.54 | 1.66 |
10/10 | 910 | 912 | 906 | 908 | -0.98% | 3,200 | 54億4800万 | -2.58% | 56.54 | 1.66 |
10/09 | 932 | 936 | 917 | 917 | -2.03% | 5,200 | 55億200万 | -1.71% | 57.1 | 1.68 |
10/08 | 930 | 940 | 928 | 936 | +1.63% | 5,500 | 56億1600万 | +0.21% | 58.29 | 1.71 |
10/07 | 923 | 935 | 920 | 921 | +0.77% | 5,200 | 55億2600万 | -1.29% | 57.35 | 1.69 |
10/06 | 904 | 914 | 903 | 914 | +0.99% | 2,100 | 54億8400万 | -2.14% | 56.92 | 1.67 |
10/03 | 905 | 910 | 905 | 905 | -0.44% | 1,600 | 54億3000万 | -3.21% | 56.36 | 1.66 |
10/02 | 915 | 915 | 909 | 909 | -0.98% | 4,700 | 54億5400万 | -2.88% | 56.6 | 1.66 |
10/01 | 920 | 921 | 918 | 918 | -1.18% | 3,700 | 55億800万 | -2.03% | 57.17 | 1.68 |
09/30 | 935 | 935 | 929 | 929 | +0.54% | 2,000 | 55億7400万 | -0.85% | 57.85 | 1.7 |
09/29 | 920 | 930 | 917 | 924 | +0.65% | 6,300 | 55億4400万 | -1.39% | 57.54 | 1.69 |
09/26 | 911 | 925 | 911 | 918 | -4.38% | 11,800 | 55億800万 | -2.13% | 57.17 | 1.68 |
09/25 | 954 | 960 | 954 | 960 | +0.52% | 9,500 | 57億6000万 | +2.35% | 59.78 | 1.76 |
09/24 | 954 | 958 | 954 | 955 | +0.21% | 6,500 | 57億3000万 | +1.81% | 59.47 | 1.75 |
09/22 | 950 | 953 | 947 | 953 | +0.63% | 5,800 | 57億1800万 | +1.71% | 59.34 | 1.74 |
09/19 | 943 | 947 | 942 | 947 | +0.42% | 4,600 | 56億8200万 | +1.18% | 58.97 | 1.73 |
09/18 | 940 | 943 | 939 | 943 | +0.32% | 4,600 | 56億5800万 | +0.86% | 58.72 | 1.73 |
09/17 | 940 | 941 | 935 | 940 | +0.32% | 4,700 | 56億4000万 | +0.64% | 58.54 | 1.72 |
09/16 | 937 | 938 | 936 | 937 | +0.11% | 3,300 | 56億2200万 | +0.43% | 58.35 | 1.71 |
09/12 | 941 | 941 | 934 | 936 | -0.11% | 5,100 | 56億1600万 | +0.43% | 58.29 | 1.71 |
09/11 | 939 | 941 | 937 | 937 | -0.21% | 1,400 | 56億2200万 | +0.64% | 58.35 | 1.71 |
09/10 | 935 | 940 | 934 | 939 | +0.11% | 2,800 | 56億3400万 | +0.97% | 58.47 | 1.72 |
09/09 | 937 | 938 | 935 | 938 | +0.32% | 2,400 | 56億2800万 | +0.97% | 58.41 | 1.72 |
09/08 | 938 | 939 | 935 | 935 | -0.32% | 3,700 | 56億1000万 | +0.75% | 58.22 | 1.71 |
09/05 | 935 | 938 | 934 | 938 | 0% | 2,300 | 56億2800万 | +1.19% | 58.41 | 1.72 |
09/04 | 935 | 938 | 933 | 938 | +0.32% | 3,500 | 56億2800万 | +1.3% | 58.41 | 1.72 |
09/03 | 938 | 938 | 932 | 935 | 0% | 2,900 | 56億1000万 | +1.08% | 58.22 | 1.71 |
09/02 | 932 | 935 | 930 | 935 | +0.54% | 3,100 | 56億1000万 | +1.19% | 58.22 | 1.71 |
09/01 | 935 | 935 | 930 | 930 | -0.21% | 3,200 | 55億8000万 | +0.76% | 57.91 | 1.7 |
08/29 | 938 | 938 | 932 | 932 | -0.43% | 2,600 | 55億9200万 | +1.08% | 58.04 | 1.71 |
08/28 | 936 | 936 | 935 | 936 | 0% | 1,400 | 56億1600万 | +1.52% | 58.29 | 1.71 |
08/27 | 931 | 936 | 929 | 936 | +0.54% | 2,400 | 56億1600万 | +1.74% | 58.29 | 1.71 |
08/26 | 934 | 934 | 930 | 931 | +0.11% | 1,000 | 55億8600万 | +1.31% | 57.97 | 1.7 |
08/25 | 934 | 935 | 930 | 930 | -0.43% | 2,200 | 55億8000万 | +1.31% | 57.91 | 1.7 |
08/22 | 931 | 934 | 931 | 934 | +0.32% | 1,200 | 56億400万 | +1.85% | 58.16 | 1.71 |
08/21 | 933 | 937 | 931 | 931 | -0.21% | 2,200 | 55億8600万 | +1.64% | 57.97 | 1.7 |
08/20 | 940 | 940 | 933 | 933 | -0.74% | 4,800 | 55億9800万 | +1.97% | 58.1 | 1.71 |
08/19 | 939 | 940 | 932 | 940 | +0.53% | 4,100 | 56億4000万 | +2.84% | 58.54 | 1.72 |
08/18 | 940 | 943 | 930 | 935 | +1.08% | 4,100 | 56億1000万 | +2.41% | 58.22 | 1.71 |
08/15 | 927 | 960 | 920 | 925 | +0.65% | 9,900 | 55億5000万 | +1.54% | 57.6 | 1.69 |
08/14 | 919 | 920 | 917 | 919 | +0.11% | 1,600 | 55億1400万 | +0.99% | 57.23 | 1.68 |
08/13 | 918 | 918 | 918 | 918 | 0% | 1,000 | 55億800万 | +0.88% | 57.17 | 1.68 |
08/12 | 917 | 918 | 915 | 918 | +0.33% | 1,700 | 55億800万 | +0.99% | 57.17 | 1.68 |
08/11 | 918 | 918 | 915 | 915 | +0.22% | 1,000 | 54億9000万 | +0.77% | 56.98 | 1.67 |
08/08 | 911 | 915 | 911 | 913 | +0.11% | 1,300 | 54億7800万 | +0.55% | 56.85 | 1.67 |
08/07 | 911 | 914 | 911 | 912 | -0.33% | 1,000 | 54億7200万 | +0.44% | 56.79 | 1.67 |
08/06 | 915 | 915 | 913 | 915 | 0% | 600 | 54億9000万 | +0.88% | 56.98 | 1.67 |
08/05 | 912 | 915 | 912 | 915 | +0.33% | 700 | 54億9000万 | +0.88% | 56.98 | 1.67 |