株価チャート
2014/07/04~2014/11/28
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 |
---|
2017 | 10/1, 株式分割 1→2 |
2014 |
11/28 | 591 | 591 | 583 | 585 | -1.1% | 33,800 | 116億9000万 | -3.71% | 13.68 | 0.91 |
11/27 | 586 | 591 | 584 | 591 | +0.77% | 49,600 | 118億2000万 | -2.64% | 13.83 | 0.92 |
11/26 | 587 | 590 | 586 | 587 | -0.76% | 134,000 | 117億3000万 | -3.22% | 13.72 | 0.92 |
11/25 | 604 | 604 | 591 | 591 | -1.91% | 231,200 | 118億2000万 | -2.48% | 13.83 | 0.92 |
11/21 | 617 | 617 | 603 | 603 | -2.51% | 72,600 | 120億5000万 | -0.41% | 14.1 | 0.94 |
11/20 | 624 | 625 | 618 | 618 | -0.8% | 27,000 | 123億6000万 | +2.32% | 14.46 | 0.97 |
11/19 | 623 | 627 | 623 | 623 | +0.24% | 21,400 | 124億6000万 | +3.49% | 14.58 | 0.98 |
11/18 | 620 | 625 | 618 | 622 | +0.24% | 64,800 | 124億3000万 | +3.41% | 14.54 | 0.97 |
11/17 | 625 | 630 | 620 | 620 | +0.08% | 33,600 | 124億 | +3.33% | 14.51 | 0.97 |
11/14 | 623 | 628 | 617 | 620 | -0.32% | 30,000 | 123億9000万 | +3.42% | 14.49 | 0.97 |
11/13 | 615 | 625 | 612 | 622 | +1.55% | 28,600 | 124億3000万 | +3.93% | 14.54 | 0.97 |
11/12 | 612 | 621 | 612 | 612 | +0.08% | 25,600 | 122億4000万 | +2.51% | 14.32 | 0.96 |
11/11 | 617 | 618 | 612 | 612 | -0.81% | 19,000 | 122億3000万 | +2.6% | 14.31 | 0.96 |
11/10 | 614 | 617 | 613 | 617 | +0.9% | 14,000 | 123億3000万 | +3.61% | 14.42 | 0.96 |
11/07 | 611 | 616 | 609 | 611 | +0.25% | 22,200 | 122億2000万 | +2.86% | 14.3 | 0.96 |
11/06 | 628 | 629 | 607 | 610 | -2.09% | 41,200 | 121億9000万 | +2.78% | 14.26 | 0.95 |
11/05 | 635 | 635 | 619 | 623 | -3.71% | 57,800 | 124億5000万 | +4.97% | 14.56 | 0.97 |
11/04 | 645 | 658 | 630 | 647 | +4.95% | 237,400 | 129億3000万 | +8.84% | 15.13 | 1.01 |
10/31 | 596 | 622 | 595 | 616 | +4.32% | 76,000 | 123億2000万 | +3.88% | 14.41 | 0.96 |
10/30 | 596 | 598 | 591 | 591 | -0.51% | 20,600 | 118億1000万 | -0.42% | 13.82 | 0.92 |
10/29 | 596 | 596 | 590 | 594 | +0.76% | 21,200 | 118億7000万 | +0.08% | 13.89 | 0.93 |
10/28 | 590 | 590 | 588 | 589 | -0.25% | 19,400 | 117億8000万 | -0.51% | 13.78 | 0.92 |
10/27 | 599 | 599 | 589 | 591 | +0.34% | 16,200 | 118億1000万 | -0.25% | 13.82 | 0.92 |
10/24 | 596 | 596 | 589 | 589 | -0.08% | 11,000 | 117億7000万 | -0.42% | 13.77 | 0.92 |
10/23 | 590 | 593 | 589 | 589 | -1.75% | 12,600 | 117億8000万 | -0.34% | 13.78 | 0.92 |
10/22 | 586 | 600 | 583 | 600 | +5.36% | 56,200 | 119億9000万 | +1.61% | 14.03 | 0.94 |
10/21 | 580 | 580 | 569 | 569 | -1.56% | 19,000 | 113億8000万 | -3.56% | 13.31 | 0.89 |
10/20 | 572 | 580 | 572 | 578 | +1.67% | 30,800 | 115億6000万 | -2.03% | 13.52 | 0.9 |
10/17 | 564 | 573 | 564 | 569 | +0.89% | 30,400 | 113億7000万 | -3.81% | 13.3 | 0.89 |
10/16 | 576 | 577 | 563 | 564 | -3.59% | 57,200 | 112億7000万 | -4.81% | 13.18 | 0.88 |
10/15 | 590 | 590 | 581 | 585 | -0.43% | 22,600 | 116億9000万 | -1.43% | 13.68 | 0.91 |
10/14 | 595 | 595 | 581 | 587 | -2.17% | 49,800 | 117億4000万 | -1.01% | 13.73 | 0.92 |
10/10 | 580 | 600 | 580 | 600 | +1.69% | 77,000 | 120億 | +1.18% | 14.04 | 0.94 |
10/09 | 594 | 602 | 582 | 590 | -0.67% | 62,200 | 118億 | -0.67% | 13.8 | 0.92 |
10/08 | 593 | 594 | 585 | 594 | -0.08% | 39,600 | 118億8000万 | -0.17% | 13.9 | 0.93 |
10/07 | 605 | 605 | 591 | 595 | -1.57% | 41,600 | 118億9000万 | -0.25% | 13.91 | 0.93 |
10/06 | 597 | 604 | 593 | 604 | +3.25% | 82,200 | 120億8000万 | +1.34% | 14.13 | 0.95 |
10/03 | 585 | 589 | 581 | 585 | +0.86% | 25,800 | 117億 | -1.85% | 13.69 | 0.92 |
10/02 | 580 | 585 | 577 | 580 | -2.03% | 85,000 | 116億 | -2.68% | 13.57 | 0.91 |
10/01 | 603 | 607 | 592 | 592 | -4.59% | 116,200 | 118億4000万 | -0.67% | 13.85 | 0.93 |
09/30 | 645 | 646 | 621 | 621 | -3.72% | 118,000 | 124億1000万 | +4.29% | 14.52 | 0.97 |
09/29 | 627 | 645 | 624 | 645 | +4.04% | 142,400 | 128億9000万 | +8.68% | 15.08 | 1.01 |
09/26 | 597 | 620 | 596 | 620 | +3.51% | 121,000 | 123億9000万 | +5% | 14.49 | 0.97 |
09/25 | 601 | 602 | 596 | 599 | 0% | 93,800 | 119億7000万 | +1.79% | 14 | 0.94 |
09/24 | 589 | 600 | 586 | 599 | +2.66% | 63,000 | 119億7000万 | +1.96% | 14 | 0.94 |
09/22 | 599 | 600 | 583 | 583 | +1.39% | 99,000 | 116億6000万 | -0.68% | 13.64 | 0.91 |
09/19 | 578 | 578 | 571 | 575 | -0.09% | 63,800 | 115億 | -2.04% | 13.45 | 0.9 |
09/18 | 575 | 587 | 574 | 576 | +0.09% | 57,000 | 115億1000万 | -1.96% | 13.46 | 0.9 |
09/17 | 585 | 585 | 574 | 575 | -0.52% | 42,000 | 115億 | -2.04% | 13.45 | 0.9 |
09/16 | 581 | 582 | 578 | 578 | -0.52% | 25,000 | 115億6000万 | -1.7% | 13.52 | 0.9 |
09/12 | 584 | 586 | 581 | 581 | -0.51% | 22,000 | 116億2000万 | -1.19% | 13.59 | 0.91 |
09/11 | 590 | 591 | 584 | 584 | -0.76% | 21,000 | 116億8000万 | -0.68% | 13.66 | 0.91 |
09/10 | 596 | 596 | 588 | 589 | -1.34% | 14,600 | 117億7000万 | +0.09% | 13.77 | 0.92 |
09/09 | 586 | 599 | 586 | 597 | +2.14% | 28,200 | 119億3000万 | +1.62% | 13.96 | 0.93 |
09/08 | 586 | 588 | 584 | 584 | -0.34% | 41,600 | 116億8000万 | -0.51% | 13.66 | 0.91 |
09/05 | 594 | 596 | 586 | 586 | -2.25% | 43,600 | 117億2000万 | -0.17% | 13.71 | 0.92 |
09/04 | 615 | 615 | 600 | 600 | -1.8% | 21,200 | 119億9000万 | +2.13% | 14.03 | 0.94 |
09/03 | 618 | 618 | 608 | 611 | -0.81% | 37,400 | 122億1000万 | +4% | 14.28 | 0.96 |
09/02 | 619 | 623 | 613 | 616 | -1.44% | 57,600 | 123億1000万 | +5.03% | 14.4 | 0.96 |
09/01 | 612 | 625 | 603 | 625 | +3.14% | 113,600 | 124億9000万 | +6.75% | 14.61 | 0.98 |
08/29 | 595 | 607 | 589 | 606 | +2.19% | 95,400 | 121億1000万 | +3.68% | 14.08 | 0.94 |
08/28 | 592 | 593 | 585 | 593 | +1.28% | 55,800 | 118億5000万 | +1.46% | 13.78 | 0.92 |
08/27 | 575 | 585 | 573 | 585 | +1.83% | 149,000 | 117億 | +0.17% | 13.6 | 0.91 |
08/26 | 575 | 579 | 574 | 575 | 0% | 157,800 | 114億9000万 | -1.79% | 13.36 | 0.89 |
08/25 | 575 | 578 | 574 | 575 | -0.09% | 78,400 | 114億9000万 | -1.96% | 13.36 | 0.89 |
08/22 | 575 | 578 | 574 | 575 | 0% | 59,000 | 115億 | -2.04% | 13.37 | 0.89 |
08/21 | 575 | 575 | 574 | 575 | 0% | 36,000 | 115億 | -2.21% | 13.37 | 0.89 |
08/20 | 574 | 580 | 574 | 575 | +0.26% | 83,600 | 115億 | -2.21% | 13.37 | 0.89 |
08/19 | 578 | 578 | 572 | 574 | -1.21% | 119,200 | 114億7000万 | -2.63% | 13.34 | 0.89 |
08/18 | 580 | 585 | 576 | 581 | +0.09% | 18,200 | 116億1000万 | -1.78% | 13.5 | 0.9 |
08/15 | 575 | 580 | 572 | 580 | +0.78% | 93,600 | 116億 | -2.19% | 13.49 | 0.9 |
08/14 | 587 | 588 | 573 | 576 | -1.88% | 83,000 | 115億1000万 | -3.11% | 13.38 | 0.9 |
08/13 | 595 | 595 | 585 | 587 | -2.74% | 143,600 | 117億3000万 | -1.59% | 13.64 | 0.91 |
08/12 | 590 | 604 | 586 | 603 | +3.61% | 141,600 | 120億6000万 | +0.84% | 14.02 | 0.94 |
08/11 | 575 | 582 | 574 | 582 | +1.31% | 116,800 | 116億4000万 | -3% | 13.53 | 0.91 |
08/08 | 571 | 575 | 566 | 575 | 0% | 25,400 | 114億9000万 | -4.57% | 13.36 | 0.89 |
08/07 | 570 | 575 | 567 | 575 | +0.79% | 20,600 | 114億9000万 | -5.04% | 13.36 | 0.89 |
08/06 | 583 | 583 | 567 | 570 | -2.81% | 89,200 | 114億 | -6.4% | 13.26 | 0.89 |
08/05 | 598 | 598 | 586 | 587 | -0.68% | 27,000 | 117億3000万 | -4.32% | 13.64 | 0.91 |
08/04 | 588 | 599 | 588 | 591 | -0.34% | 25,000 | 118億1000万 | -4.29% | 13.73 | 0.92 |
08/01 | 588 | 593 | 587 | 593 | 0% | 13,400 | 118億5000万 | -4.44% | 13.78 | 0.92 |
07/31 | 595 | 595 | 590 | 593 | +0.77% | 19,000 | 118億5000万 | -4.9% | 13.78 | 0.92 |
07/30 | 600 | 600 | 586 | 588 | -1.67% | 86,000 | 117億6000万 | -5.92% | 13.67 | 0.91 |
07/29 | 600 | 600 | 598 | 598 | -0.33% | 56,800 | 119億6000万 | -4.78% | 13.91 | 0.93 |
07/28 | 600 | 600 | 597 | 600 | +0.76% | 74,800 | 120億 | -4.76% | 13.95 | 0.93 |
07/25 | 600 | 600 | 596 | 596 | -0.75% | 48,200 | 119億1000万 | -5.48% | 13.85 | 0.93 |
07/24 | 600 | 601 | 598 | 600 | +0.17% | 57,800 | 120億 | -4.91% | 13.95 | 0.93 |
07/23 | 601 | 601 | 597 | 599 | -0.17% | 35,800 | 119億8000万 | -5.07% | 13.93 | 0.93 |
07/22 | 600 | 605 | 599 | 600 | 0% | 105,000 | 120億 | -4.91% | 13.95 | 0.93 |
07/18 | 594 | 600 | 594 | 600 | +0.59% | 14,400 | 120億 | -4.91% | 13.95 | 0.93 |
07/17 | 600 | 600 | 595 | 597 | -0.17% | 24,600 | 119億3000万 | -5.47% | 13.87 | 0.93 |
07/16 | 600 | 600 | 596 | 598 | -0.25% | 70,200 | 119億5000万 | -5.31% | 13.9 | 0.93 |
07/15 | 606 | 607 | 598 | 599 | -3.46% | 159,600 | 119億8000万 | -5.07% | 13.93 | 0.93 |
07/14 | 616 | 622 | 616 | 621 | +0.89% | 6,800 | 124億1000万 | -1.66% | 14.43 | 0.97 |
07/11 | 613 | 617 | 613 | 615 | -0.49% | 12,200 | 123億 | -2.54% | 14.3 | 0.96 |
07/10 | 625 | 626 | 615 | 618 | -0.72% | 17,200 | 123億6000万 | -2.22% | 14.37 | 0.96 |
07/09 | 624 | 624 | 621 | 623 | -0.4% | 9,000 | 124億5000万 | -1.5% | 14.48 | 0.97 |
07/08 | 644 | 644 | 623 | 625 | -3.85% | 99,000 | 125億 | -1.11% | 14.53 | 0.97 |
07/07 | 645 | 650 | 642 | 650 | 0% | 23,200 | 130億 | +2.85% | 15.12 | 1.01 |
07/04 | 652 | 661 | 642 | 650 | -0.61% | 26,800 | 130億 | +3.01% | 15.12 | 1.01 |