株価チャート
2014/06/30～2014/11/21
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 |
| 11/21 | 813 | 816 | 813 | 816 | +0.25% | 2,800 | 25億7040万 | +0.74% | 21.08 | 1.41 |
| 11/20 | 810 | 814 | 810 | 814 | -0.73% | 700 | 25億6410万 | +0.62% | 21.03 | 1.41 |
| 11/19 | 819 | 821 | 814 | 820 | +0.99% | 5,200 | 25億8300万 | +1.36% | 21.18 | 1.42 |
| 11/18 | 808 | 812 | 808 | 812 | +0.37% | 4,400 | 25億5780万 | +0.5% | 20.98 | 1.41 |
| 11/17 | 807 | 812 | 806 | 809 | +0.25% | 4,900 | 25億4835万 | +0.12% | 20.9 | 1.4 |
| 11/14 | 808 | 810 | 807 | 807 | -0.12% | 5,000 | 25億4205万 | -0.12% | 20.85 | 1.4 |
| 11/13 | 814 | 814 | 808 | 808 | -0.86% | 1,100 | 25億4520万 | 0% | 20.87 | 1.4 |
| 11/12 | 814 | 815 | 809 | 815 | 0% | 4,700 | 25億6725万 | +0.74% | 21.05 | 1.41 |
| 11/11 | 822 | 823 | 815 | 815 | -0.49% | 2,400 | 25億6725万 | +0.74% | 21.05 | 1.41 |
| 11/10 | 821 | 821 | 815 | 819 | +0.49% | 1,500 | 25億7985万 | +1.11% | 21.16 | 1.42 |
| 11/07 | 806 | 816 | 806 | 815 | +1.37% | 5,800 | 25億6725万 | +0.62% | 21.05 | 1.41 |
| 11/06 | 805 | 807 | 800 | 804 | -0.74% | 3,900 | 25億3260万 | -0.86% | 20.77 | 1.39 |
| 11/05 | 811 | 811 | 805 | 810 | -0.12% | 1,200 | 25億5150万 | -0.37% | 20.92 | 1.4 |
| 11/04 | 814 | 817 | 802 | 811 | +0.25% | 5,800 | 25億5465万 | -0.37% | 20.95 | 1.4 |
| 10/31 | 798 | 814 | 795 | 809 | +0.87% | 7,900 | 25億4835万 | -0.86% | 20.9 | 1.4 |
| 10/30 | 818 | 818 | 800 | 802 | -1.6% | 6,900 | 25億2630万 | -1.84% | 20.72 | 1.39 |
| 10/29 | 814 | 815 | 808 | 815 | +0.25% | 1,800 | 25億6725万 | -0.49% | 21.05 | 1.41 |
| 10/28 | 813 | 813 | 813 | 813 | -0.37% | 600 | 25億6095万 | -0.85% | 21 | 1.41 |
| 10/27 | 814 | 816 | 807 | 816 | +1.37% | 4,400 | 25億7040万 | -0.49% | 21.08 | 1.41 |
| 10/24 | 805 | 805 | 805 | 805 | +0.25% | 1,800 | 25億3575万 | -1.95% | 20.79 | 1.39 |
| 10/23 | 795 | 803 | 795 | 803 | +1.01% | 1,200 | 25億2945万 | -2.19% | 20.74 | 1.39 |
| 10/22 | 796 | 797 | 795 | 795 | -0.63% | 600 | 25億425万 | -3.17% | 20.54 | 1.38 |
| 10/21 | 805 | 805 | 789 | 800 | -0.62% | 5,600 | 25億2000万 | -2.56% | 20.67 | 1.39 |
| 10/20 | 806 | 810 | 802 | 805 | +0.25% | 3,700 | 25億3575万 | -2.07% | 20.79 | 1.39 |
| 10/17 | 794 | 804 | 789 | 803 | -0.74% | 7,900 | 25億2945万 | -2.31% | 20.74 | 1.39 |
| 10/16 | 784 | 816 | 784 | 809 | +1.25% | 5,900 | 25億4835万 | -1.58% | 20.9 | 1.4 |
| 10/15 | 802 | 828 | 783 | 799 | -0.37% | 12,600 | 25億1685万 | -2.68% | 20.64 | 1.38 |
| 10/14 | 800 | 803 | 789 | 802 | -0.37% | 4,400 | 25億2630万 | -2.31% | 20.72 | 1.39 |
| 10/10 | 800 | 805 | 796 | 805 | -0.37% | 6,600 | 25億3575万 | -1.95% | 20.79 | 1.39 |
| 10/09 | 824 | 830 | 800 | 808 | -0.49% | 6,700 | 25億4520万 | -1.58% | 20.87 | 1.4 |
| 10/08 | 805 | 823 | 805 | 812 | -2.17% | 3,600 | 25億5780万 | -1.1% | 20.98 | 1.41 |
| 10/07 | 829 | 830 | 820 | 830 | +0.12% | 1,600 | 26億1450万 | +1.1% | 21.44 | 1.44 |
| 10/06 | 829 | 830 | 821 | 829 | -0.12% | 1,500 | 26億1135万 | +1.1% | 21.41 | 1.44 |
| 10/03 | 809 | 830 | 809 | 830 | +1.97% | 3,800 | 26億1450万 | +1.34% | 21.44 | 1.44 |
| 10/02 | 836 | 836 | 810 | 814 | -4.35% | 7,600 | 25億6410万 | -0.49% | 21.03 | 1.41 |
| 10/01 | 854 | 854 | 840 | 851 | -0.12% | 4,200 | 26億8065万 | +4.16% | 21.98 | 1.47 |
| 09/30 | 851 | 852 | 850 | 852 | +1.07% | 8,100 | 26億8380万 | +4.54% | 22.01 | 1.48 |
| 09/29 | 840 | 850 | 840 | 843 | +0.12% | 6,200 | 26億5545万 | +3.69% | 21.78 | 1.46 |
| 09/26 | 838 | 857 | 835 | 842 | -1.17% | 3,600 | 26億5230万 | +3.82% | 21.75 | 1.46 |
| 09/25 | 849 | 854 | 849 | 852 | +0.71% | 7,200 | 26億8380万 | +5.19% | 22.01 | 1.48 |
| 09/24 | 839 | 846 | 835 | 846 | +1.68% | 6,100 | 26億6490万 | +4.7% | 21.85 | 1.47 |
| 09/22 | 827 | 837 | 824 | 832 | +0.6% | 5,900 | 26億2080万 | +3.23% | 21.49 | 1.44 |
| 09/19 | 822 | 831 | 820 | 827 | +0.49% | 9,700 | 26億505万 | +2.86% | 21.36 | 1.43 |
| 09/18 | 811 | 824 | 811 | 823 | +1.48% | 3,800 | 25億9245万 | +2.49% | 21.26 | 1.43 |
| 09/17 | 808 | 820 | 805 | 811 | +0.5% | 9,300 | 25億5465万 | +1.25% | 20.95 | 1.4 |
| 09/16 | 805 | 807 | 805 | 807 | +0.25% | 1,900 | 25億4205万 | +1% | 20.85 | 1.4 |
| 09/12 | 806 | 806 | 801 | 805 | -0.12% | 1,900 | 25億3575万 | +0.88% | 20.8 | 1.39 |
| 09/11 | 800 | 806 | 800 | 806 | -0.12% | 1,400 | 25億3890万 | +1.13% | 20.82 | 1.4 |
| 09/10 | 798 | 807 | 797 | 807 | +0.62% | 2,700 | 25億4205万 | +1.13% | 20.85 | 1.4 |
| 09/09 | 800 | 802 | 798 | 802 | +0.25% | 3,600 | 25億2630万 | +0.5% | 20.72 | 1.39 |
| 09/08 | 801 | 801 | 799 | 800 | 0% | 2,700 | 25億2000万 | +0.13% | 20.67 | 1.39 |
| 09/05 | 801 | 804 | 800 | 800 | -0.12% | 1,900 | 25億2000万 | 0% | 20.67 | 1.39 |
| 09/04 | 806 | 806 | 800 | 801 | -0.5% | 4,200 | 25億2315万 | -0.25% | 20.69 | 1.39 |
| 09/03 | 803 | 805 | 800 | 805 | +0.63% | 1,700 | 25億3575万 | +0.12% | 20.8 | 1.39 |
| 09/02 | 807 | 808 | 799 | 800 | -0.99% | 4,800 | 25億2000万 | -0.5% | 20.67 | 1.39 |
| 09/01 | 806 | 808 | 804 | 808 | +0.87% | 4,900 | 25億4520万 | +0.37% | 20.87 | 1.4 |
| 08/29 | 800 | 802 | 798 | 801 | +0.13% | 3,100 | 25億2315万 | -0.62% | 20.69 | 1.39 |
| 08/28 | 804 | 804 | 800 | 800 | -0.37% | 2,100 | 25億2000万 | -0.62% | 20.67 | 1.39 |
| 08/27 | 803 | 803 | 801 | 803 | +0.63% | 1,300 | 25億2945万 | -0.12% | 20.74 | 1.39 |
| 08/26 | 796 | 800 | 796 | 798 | -0.62% | 2,700 | 25億1370万 | -0.62% | 20.61 | 1.38 |
| 08/25 | 800 | 804 | 796 | 803 | +0.37% | 4,200 | 25億2945万 | 0% | 20.74 | 1.39 |
| 08/22 | 807 | 807 | 798 | 800 | -0.74% | 4,200 | 25億2000万 | 0% | 20.67 | 1.39 |
| 08/21 | 800 | 806 | 800 | 806 | +0.75% | 2,000 | 25億3890万 | +1% | 20.82 | 1.4 |
| 08/20 | 795 | 804 | 795 | 800 | 0% | 3,700 | 25億2000万 | +0.5% | 20.67 | 1.39 |
| 08/19 | 797 | 800 | 796 | 800 | +0.38% | 2,300 | 25億2000万 | +0.88% | 20.67 | 1.39 |
| 08/18 | 798 | 801 | 791 | 797 | -0.13% | 3,200 | 25億1055万 | +0.76% | 20.59 | 1.38 |
| 08/15 | 796 | 799 | 785 | 798 | +1.92% | 2,100 | 25億1370万 | +1.14% | 20.61 | 1.38 |
| 08/14 | 778 | 800 | 778 | 783 | +0.77% | 4,000 | 24億6645万 | -0.51% | 20.23 | 1.36 |
| 08/13 | 779 | 779 | 777 | 777 | +0.13% | 3,600 | 24億4755万 | -1.02% | 20.07 | 1.35 |
| 08/12 | 779 | 779 | 770 | 776 | -0.26% | 10,700 | 24億4440万 | -1.02% | 20.05 | 1.34 |
| 08/11 | 779 | 779 | 770 | 778 | -0.13% | 12,400 | 24億5070万 | -0.64% | 20.1 | 1.35 |
| 08/08 | 777 | 799 | 754 | 779 | -4.88% | 45,800 | 24億5385万 | -0.38% | 20.12 | 1.35 |
| 08/07 | 807 | 819 | 807 | 819 | +0.49% | 2,200 | 25億7985万 | +4.87% | 21.16 | 1.42 |
| 08/06 | 820 | 820 | 810 | 815 | -1.45% | 15,400 | 25億6725万 | +4.76% | 21.05 | 1.41 |
| 08/05 | 830 | 830 | 826 | 827 | -1.19% | 5,700 | 26億505万 | +6.57% | 21.36 | 1.43 |
| 08/04 | 865 | 865 | 837 | 837 | -1.88% | 18,100 | 26億3655万 | +8.28% | 21.62 | 1.45 |
| 08/01 | 830 | 876 | 827 | 853 | +2.77% | 19,300 | 26億8695万 | +10.92% | 22.04 | 1.48 |
| 07/31 | 823 | 832 | 823 | 830 | +0.97% | 14,400 | 26億1450万 | +8.5% | 21.44 | 1.44 |
| 07/30 | 820 | 823 | 818 | 822 | +0.24% | 5,000 | 25億8930万 | +7.87% | 21.23 | 1.42 |
| 07/29 | 820 | 827 | 816 | 820 | 0% | 12,300 | 25億8300万 | +8.04% | 21.18 | 1.42 |
| 07/28 | 812 | 821 | 805 | 820 | +4.86% | 25,100 | 25億8300万 | +8.47% | 21.18 | 1.42 |
| 07/25 | 782 | 782 | 772 | 782 | 0% | 11,200 | 24億6330万 | +3.85% | 20.2 | 1.35 |
| 07/24 | 780 | 783 | 777 | 782 | +0.39% | 8,700 | 24億6330万 | +3.99% | 20.2 | 1.35 |
| 07/23 | 786 | 794 | 778 | 779 | -0.89% | 12,100 | 24億5385万 | +3.87% | 20.12 | 1.35 |
| 07/22 | 776 | 786 | 765 | 786 | +5.79% | 34,500 | 24億7590万 | +4.94% | 20.3 | 1.36 |
| 07/18 | 743 | 745 | 742 | 743 | -0.27% | 4,200 | 23億4045万 | -0.54% | 19.19 | 1.29 |
| 07/17 | 747 | 748 | 741 | 745 | 0% | 4,300 | 23億4675万 | -0.27% | 19.25 | 1.29 |
| 07/16 | 745 | 747 | 743 | 745 | +0.54% | 11,500 | 23億4675万 | -0.13% | 19.25 | 1.29 |
| 07/15 | 740 | 743 | 740 | 741 | -0.13% | 2,300 | 23億3415万 | -0.4% | 19.14 | 1.28 |
| 07/14 | 744 | 745 | 737 | 742 | 0% | 10,900 | 23億3730万 | -0.13% | 19.17 | 1.29 |
| 07/11 | 741 | 743 | 740 | 742 | -0.13% | 6,400 | 23億3730万 | 0% | 19.17 | 1.29 |
| 07/10 | 744 | 745 | 742 | 743 | 0% | 10,900 | 23億4045万 | +0.27% | 19.19 | 1.29 |
| 07/09 | 739 | 744 | 735 | 743 | -0.67% | 52,000 | 23億4045万 | +0.41% | 19.19 | 1.29 |
| 07/08 | 753 | 753 | 745 | 748 | -0.66% | 9,100 | 23億5620万 | +1.22% | 19.32 | 1.3 |
| 07/07 | 755 | 760 | 751 | 753 | -0.53% | 4,000 | 23億7195万 | +2.17% | 19.45 | 1.3 |
| 07/04 | 760 | 760 | 752 | 757 | +0.8% | 6,700 | 23億8455万 | +2.99% | 19.56 | 1.31 |
| 07/03 | 753 | 760 | 751 | 751 | +0.13% | 9,200 | 23億6565万 | +2.46% | 19.4 | 1.3 |
| 07/02 | 750 | 756 | 750 | 750 | 0% | 7,900 | 23億6250万 | +2.6% | 19.37 | 1.3 |
| 07/01 | 745 | 755 | 745 | 750 | 0% | 2,400 | 23億6250万 | +2.88% | 19.37 | 1.3 |
| 06/30 | 750 | 750 | 750 | 750 | +1.9% | 300 | 23億6250万 | +3.16% | 19.37 | 1.3 |
