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 | 871 | 871 | 865 | 868 | -0.57% | 9,000 | 184億1687万 | -0.46% | 7.22 | 0.89 |
| 08/28 | 866 | 874 | 866 | 873 | -0.11% | 15,700 | 185億2296万 | 0% | 7.26 | 0.89 |
| 08/27 | 861 | 876 | 861 | 874 | -1.58% | 24,700 | 185億4418万 | +0.11% | 7.27 | 0.89 |
| 08/26 | 886 | 890 | 885 | 888 | +0.45% | 21,700 | 188億4122万 | +1.6% | 7.39 | 0.91 |
| 08/25 | 889 | 890 | 883 | 884 | 0% | 39,500 | 187億5635万 | +1.26% | 7.36 | 0.91 |
| 08/22 | 880 | 885 | 877 | 884 | +0.45% | 13,700 | 187億5635万 | +1.26% | 7.36 | 0.91 |
| 08/21 | 881 | 885 | 877 | 880 | +0.11% | 15,100 | 186億7148万 | +0.8% | 7.32 | 0.9 |
| 08/20 | 874 | 885 | 872 | 879 | +0.69% | 13,500 | 186億5027万 | +0.69% | 7.31 | 0.9 |
| 08/19 | 874 | 875 | 870 | 873 | +0.11% | 10,600 | 185億2296万 | 0% | 7.26 | 0.89 |
| 08/18 | 872 | 874 | 867 | 872 | +0.11% | 14,500 | 185億174万 | -0.11% | 7.26 | 0.89 |
| 08/15 | 868 | 872 | 865 | 871 | +0.35% | 7,900 | 184億8052万 | -0.34% | 7.25 | 0.89 |
| 08/14 | 865 | 870 | 860 | 868 | +0.35% | 14,900 | 184億1687万 | -0.8% | 7.22 | 0.89 |
| 08/13 | 864 | 870 | 861 | 865 | +0.46% | 7,900 | 183億5322万 | -1.26% | 7.2 | 0.89 |
| 08/12 | 860 | 863 | 859 | 861 | -0.12% | 8,800 | 182億6835万 | -1.94% | 7.17 | 0.88 |
| 08/11 | 864 | 865 | 853 | 862 | +1.53% | 7,600 | 182億8957万 | -2.05% | 7.17 | 0.88 |
| 08/08 | 855 | 862 | 848 | 849 | -1.39% | 18,800 | 180億1374万 | -3.74% | 7.07 | 0.87 |
| 08/07 | 856 | 861 | 855 | 861 | +0.47% | 7,400 | 182億6835万 | -2.6% | 7.17 | 0.88 |
| 08/06 | 861 | 861 | 852 | 857 | -0.46% | 24,100 | 181億8348万 | -3.27% | 7.13 | 0.88 |
| 08/05 | 865 | 872 | 859 | 861 | -0.46% | 26,000 | 182億6835万 | -3.04% | 7.17 | 0.88 |
| 08/04 | 876 | 880 | 862 | 865 | -1.14% | 33,200 | 183億5322万 | -2.81% | 7.2 | 0.89 |
| 08/01 | 878 | 879 | 872 | 875 | -0.46% | 9,900 | 185億6540万 | -1.8% | 7.28 | 0.9 |
| 07/31 | 894 | 894 | 879 | 879 | -0.79% | 11,500 | 186億5027万 | -1.35% | 7.31 | 0.9 |
| 07/30 | 888 | 891 | 882 | 886 | +0.45% | 18,500 | 187億9879万 | -0.67% | 7.37 | 0.91 |
| 07/29 | 881 | 887 | 878 | 882 | -0.45% | 15,000 | 187億1392万 | -1.12% | 7.34 | 0.9 |
| 07/28 | 885 | 886 | 878 | 886 | +0.11% | 9,500 | 187億9879万 | -0.67% | 7.37 | 0.91 |
| 07/25 | 881 | 887 | 877 | 885 | +0.45% | 7,400 | 187億7757万 | -0.78% | 7.36 | 0.91 |
| 07/24 | 881 | 883 | 877 | 881 | -0.34% | 8,600 | 186億9270万 | -1.23% | 7.33 | 0.9 |
| 07/23 | 878 | 888 | 878 | 884 | +0.34% | 9,800 | 187億5635万 | -0.9% | 7.36 | 0.91 |
| 07/22 | 875 | 883 | 871 | 881 | +0.34% | 14,400 | 186億9270万 | -1.23% | 7.33 | 0.9 |
| 07/18 | 870 | 880 | 865 | 878 | -0.79% | 13,700 | 186億2905万 | -1.57% | 7.31 | 0.9 |
| 07/17 | 877 | 890 | 874 | 885 | +0.8% | 19,600 | 187億7757万 | -0.78% | 7.36 | 0.91 |
| 07/16 | 877 | 885 | 877 | 878 | +0.11% | 11,200 | 186億2905万 | -1.46% | 7.31 | 0.9 |
| 07/15 | 867 | 882 | 867 | 877 | -0.57% | 27,200 | 186億783万 | -1.57% | 7.3 | 0.9 |
| 07/14 | 885 | 888 | 875 | 882 | -0.68% | 19,600 | 187億1392万 | -0.9% | 7.34 | 0.9 |
| 07/11 | 880 | 899 | 870 | 888 | -0.67% | 21,300 | 188億4122万 | 0% | 7.39 | 0.91 |
| 07/10 | 912 | 912 | 855 | 894 | -1.22% | 46,000 | 189億6853万 | +0.9% | 7.44 | 0.92 |
| 07/09 | 903 | 913 | 899 | 905 | -0.44% | 19,700 | 192億192万 | +2.38% | 7.53 | 0.93 |
| 07/08 | 910 | 913 | 901 | 909 | -0.11% | 20,500 | 192億8679万 | +3.3% | 7.56 | 0.93 |
| 07/07 | 910 | 912 | 903 | 910 | 0% | 16,000 | 193億801万 | +3.76% | 7.57 | 0.93 |
| 07/04 | 908 | 915 | 905 | 910 | +0.22% | 23,200 | 193億801万 | +4.12% | 7.57 | 0.93 |
| 07/03 | 904 | 914 | 904 | 908 | +0.33% | 28,000 | 192億6558万 | +4.25% | 7.56 | 0.93 |
| 07/02 | 908 | 912 | 904 | 905 | -0.11% | 10,900 | 192億192万 | +4.26% | 7.53 | 0.93 |
| 07/01 | 908 | 915 | 903 | 906 | +0.11% | 36,000 | 192億2314万 | +4.74% | 7.54 | 0.93 |
| 06/30 | 898 | 907 | 891 | 905 | +1.69% | 42,300 | 192億192万 | +5.11% | 7.53 | 0.93 |
| 06/27 | 889 | 890 | 882 | 890 | +0.11% | 19,800 | 188億8366万 | +3.73% | 7.41 | 0.91 |
| 06/26 | 890 | 893 | 886 | 889 | +0.23% | 11,000 | 188億6244万 | +3.98% | 7.4 | 0.91 |
| 06/25 | 890 | 890 | 887 | 887 | -0.78% | 8,700 | 188億2001万 | +4.11% | 7.38 | 0.91 |
| 06/24 | 885 | 894 | 882 | 894 | +1.02% | 20,800 | 189億6853万 | +5.3% | 7.44 | 0.92 |
| 06/23 | 887 | 891 | 881 | 885 | +0.11% | 19,400 | 187億7757万 | +4.73% | 7.36 | 0.91 |
| 06/20 | 880 | 885 | 880 | 884 | +0.11% | 21,200 | 187億5635万 | +4.86% | 7.36 | 0.91 |
| 06/19 | 880 | 883 | 871 | 883 | +0.34% | 27,400 | 187億3514万 | +5.12% | 7.35 | 0.9 |
| 06/18 | 880 | 889 | 879 | 880 | -0.34% | 13,000 | 186億7148万 | +5.01% | 7.32 | 0.9 |
| 06/17 | 879 | 886 | 873 | 883 | +0.34% | 21,300 | 187億3514万 | +5.62% | 7.35 | 0.9 |
| 06/16 | 889 | 891 | 877 | 880 | +0.57% | 22,500 | 186億7148万 | +5.52% | 7.32 | 0.9 |
| 06/13 | 875 | 876 | 864 | 875 | +1.04% | 23,700 | 185億6540万 | +5.29% | 7.28 | 0.9 |
| 06/12 | 872 | 872 | 828 | 866 | -0.69% | 30,500 | 183億7444万 | +4.46% | 7.21 | 0.89 |
| 06/11 | 869 | 894 | 857 | 872 | +1.87% | 62,600 | 185億174万 | +5.31% | 7.26 | 0.89 |
| 06/10 | 846 | 859 | 845 | 856 | +1.78% | 38,100 | 181億6226万 | +3.63% | 7.12 | 0.88 |
| 06/09 | 837 | 850 | 833 | 841 | +0.48% | 46,800 | 178億4400万 | +2.06% | 7 | 0.86 |
| 06/06 | 825 | 837 | 823 | 837 | +0.97% | 29,400 | 177億5913万 | +1.58% | 6.97 | 0.86 |
| 06/05 | 823 | 829 | 801 | 829 | +1.1% | 24,300 | 175億8939万 | +0.73% | 6.9 | 0.85 |
| 06/04 | 836 | 836 | 810 | 820 | -1.91% | 42,500 | 173億9843万 | -0.12% | 6.82 | 0.84 |
| 06/03 | 839 | 839 | 834 | 836 | -0.36% | 11,500 | 177億3791万 | +1.83% | 6.96 | 0.86 |
| 06/02 | 835 | 839 | 830 | 839 | +0.84% | 15,700 | 178億156万 | +2.32% | 6.98 | 0.86 |
| 05/30 | 825 | 832 | 821 | 832 | +1.09% | 15,000 | 176億5304万 | +1.46% | 6.92 | 0.85 |
| 05/29 | 823 | 828 | 820 | 823 | 0% | 6,600 | 174億6208万 | +0.37% | 6.85 | 0.84 |
| 05/28 | 830 | 830 | 821 | 823 | -0.24% | 7,300 | 174億6208万 | +0.49% | 6.85 | 0.84 |
| 05/27 | 824 | 833 | 824 | 825 | +0.12% | 17,100 | 175億452万 | +0.73% | 6.87 | 0.84 |
| 05/26 | 819 | 826 | 819 | 824 | +0.86% | 6,300 | 174億8330万 | +0.61% | 6.86 | 0.84 |
| 05/23 | 818 | 825 | 811 | 817 | +0.62% | 8,500 | 173億3477万 | -0.12% | 6.8 | 0.84 |
| 05/22 | 801 | 815 | 801 | 812 | +1% | 15,300 | 172億2869万 | -0.61% | 6.76 | 0.83 |
| 05/21 | 808 | 808 | 799 | 804 | -0.74% | 13,600 | 170億5895万 | -1.47% | 6.69 | 0.82 |
| 05/20 | 816 | 820 | 807 | 810 | -0.61% | 9,700 | 171億8625万 | -0.61% | 6.74 | 0.83 |
| 05/19 | 819 | 822 | 815 | 815 | -0.49% | 11,500 | 172億9234万 | +0.12% | 6.78 | 0.83 |
| 05/16 | 821 | 828 | 815 | 819 | -1.33% | 12,400 | 173億7721万 | +0.74% | 6.82 | 0.84 |
| 05/15 | 830 | 833 | 822 | 830 | 0% | 9,500 | 176億1060万 | +2.09% | 6.91 | 0.85 |
| 05/14 | 828 | 835 | 826 | 830 | +0.24% | 11,700 | 176億1060万 | +2.09% | 6.91 | 0.85 |
| 05/13 | 815 | 828 | 815 | 828 | +1.72% | 12,500 | 175億6817万 | +1.85% | 6.89 | 0.85 |
| 05/12 | 826 | 826 | 814 | 814 | -1.57% | 9,900 | 172億7112万 | +0.12% | 6.77 | 0.83 |
| 05/09 | 829 | 839 | 811 | 827 | -0.48% | 22,300 | 175億4695万 | +1.6% | 6.88 | 0.85 |
| 05/08 | 811 | 831 | 811 | 831 | +1.84% | 15,000 | 176億3182万 | +2.09% | 6.92 | 0.85 |
| 05/07 | 831 | 831 | 813 | 816 | -1.57% | 38,200 | 173億1356万 | +0.37% | 6.79 | 0.84 |
| 05/02 | 824 | 834 | 823 | 829 | +0.61% | 17,000 | 175億8939万 | +2.09% | 6.9 | 0.85 |
| 05/01 | 836 | 836 | 815 | 824 | +2.23% | 30,700 | 174億8330万 | +1.6% | 6.86 | 0.84 |
| 04/30 | 818 | 818 | 805 | 806 | +2.03% | 36,100 | 171億138万 | -0.37% | 6.71 | 0.83 |
| 04/28 | 813 | 815 | 790 | 790 | -2.83% | 57,000 | 167億6190万 | -2.35% | 6.57 | 0.81 |
| 04/25 | 815 | 829 | 806 | 813 | -1.22% | 23,800 | 172億4990万 | +0.49% | 6.77 | 0.83 |
| 04/24 | 821 | 834 | 821 | 823 | -0.96% | 12,300 | 174億6208万 | +1.86% | 6.85 | 0.84 |
| 04/23 | 825 | 835 | 825 | 831 | 0% | 12,700 | 176億3182万 | +2.85% | 6.92 | 0.85 |
| 04/22 | 824 | 838 | 820 | 831 | +2.09% | 50,500 | 176億3182万 | +3.1% | 6.92 | 0.85 |
| 04/21 | 815 | 828 | 813 | 814 | -0.25% | 23,300 | 172億7112万 | +1.12% | 6.77 | 0.83 |
| 04/18 | 808 | 817 | 808 | 816 | +0.49% | 6,100 | 173億1356万 | +1.49% | 6.79 | 0.84 |
| 04/17 | 803 | 820 | 799 | 812 | +1.5% | 23,100 | 172億2869万 | +0.87% | 6.76 | 0.83 |
| 04/16 | 791 | 808 | 791 | 800 | +1.52% | 26,700 | 169億7408万 | -0.62% | 6.66 | 0.82 |
| 04/15 | 802 | 808 | 788 | 788 | 0% | 12,400 | 167億1946万 | -2.23% | 6.56 | 0.81 |
| 04/14 | 832 | 832 | 787 | 788 | +0.13% | 38,000 | 167億1946万 | -2.48% | 6.56 | 0.81 |
| 04/11 | 795 | 797 | 787 | 787 | -1.38% | 23,600 | 166億9825万 | -2.72% | 6.55 | 0.81 |
| 04/10 | 805 | 805 | 797 | 798 | +0.76% | 12,100 | 169億3164万 | -1.6% | 6.64 | 0.82 |
| 04/09 | 801 | 803 | 792 | 792 | -2.46% | 24,600 | 168億433万 | -2.58% | 6.59 | 0.81 |
| 04/08 | 820 | 820 | 796 | 812 | -0.73% | 31,700 | 172億2869万 | -0.37% | 6.76 | 0.83 |
