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 | 844 | 844 | 825 | 828 | -1.66% | 61,000 | 65億5362万 | -3.04% | 10.46 | 1.25 |
| 12/29 | 849 | 852 | 829 | 842 | +0.36% | 115,800 | 66億6443万 | -1.52% | 10.64 | 1.27 |
| 12/26 | 825 | 839 | 816 | 839 | +3.58% | 66,900 | 66億4068万 | -1.87% | 10.6 | 1.26 |
| 12/25 | 822 | 824 | 809 | 810 | -1.34% | 84,800 | 64億1115万 | -5.37% | 10.24 | 1.22 |
| 12/24 | 838 | 839 | 821 | 821 | -1.08% | 81,400 | 64億9821万 | -4.53% | 10.38 | 1.24 |
| 12/22 | 837 | 838 | 828 | 830 | -0.36% | 42,100 | 65億6945万 | -3.71% | 10.49 | 1.25 |
| 12/19 | 839 | 840 | 823 | 833 | +0.48% | 83,300 | 65億9319万 | -3.81% | 10.53 | 1.25 |
| 12/18 | 842 | 844 | 826 | 829 | -0.12% | 108,600 | 65億6153万 | -4.82% | 10.48 | 1.25 |
| 12/17 | 812 | 850 | 812 | 830 | +0.73% | 91,000 | 57億3945万 | -5.25% | 9.16 | 1.09 |
| 12/16 | 841 | 845 | 812 | 824 | -2.49% | 71,500 | 56億9796万 | -6.36% | 9.1 | 1.08 |
| 12/15 | 852 | 860 | 841 | 845 | -2.54% | 58,700 | 58億4317万 | -4.3% | 9.33 | 1.11 |
| 12/12 | 875 | 877 | 860 | 867 | -0.8% | 25,800 | 59億9530万 | -1.81% | 9.57 | 1.14 |
| 12/11 | 845 | 874 | 840 | 874 | +3.31% | 60,600 | 60億4371万 | -1.02% | 9.65 | 1.15 |
| 12/10 | 850 | 869 | 845 | 846 | -1.05% | 81,100 | 58億5009万 | -4.19% | 9.34 | 1.11 |
| 12/09 | 879 | 879 | 853 | 855 | -1.95% | 63,600 | 59億1232万 | -3.28% | 9.44 | 1.12 |
| 12/08 | 863 | 879 | 863 | 872 | 0% | 43,600 | 60億2988万 | -1.25% | 9.63 | 1.15 |
| 12/05 | 856 | 872 | 843 | 872 | +2.47% | 46,700 | 60億2988万 | -0.91% | 9.63 | 1.15 |
| 12/04 | 860 | 879 | 851 | 851 | 0% | 57,200 | 58億8466万 | -3.08% | 9.4 | 1.12 |
| 12/03 | 889 | 892 | 845 | 851 | -4.6% | 122,900 | 58億8466万 | -2.85% | 9.4 | 1.12 |
| 12/02 | 891 | 897 | 870 | 892 | -0.78% | 242,000 | 61億6818万 | +2.18% | 9.85 | 1.17 |
| 12/01 | 900 | 915 | 894 | 899 | +1.24% | 60,500 | 62億1658万 | +3.33% | 9.93 | 1.18 |
| 11/28 | 881 | 892 | 863 | 888 | +0.68% | 29,800 | 61億4052万 | +2.42% | 9.8 | 1.17 |
| 11/27 | 888 | 888 | 870 | 882 | +0.34% | 36,400 | 60億9903万 | +2.2% | 9.74 | 1.16 |
| 11/26 | 910 | 915 | 872 | 879 | -2.33% | 57,100 | 60億7828万 | +2.45% | 9.7 | 1.16 |
| 11/25 | 867 | 904 | 853 | 900 | +7.53% | 96,600 | 62億2350万 | +5.39% | 9.94 | 1.18 |
| 11/21 | 850 | 855 | 823 | 837 | -1.65% | 75,800 | 57億8785万 | -1.3% | 9.24 | 1.1 |
| 11/20 | 870 | 870 | 851 | 851 | -2.41% | 51,900 | 58億7190万 | +0.71% | 9.38 | 1.12 |
| 11/19 | 895 | 897 | 864 | 872 | -2.35% | 72,800 | 60億1680万 | +3.44% | 9.61 | 1.14 |
| 11/18 | 880 | 906 | 868 | 893 | +1.82% | 102,200 | 61億6170万 | +6.31% | 9.84 | 1.17 |
| 11/17 | 951 | 951 | 862 | 877 | -6.3% | 233,400 | 60億5130万 | +5.03% | 9.66 | 1.15 |
| 11/14 | 950 | 959 | 936 | 936 | -3.01% | 62,600 | 64億5840万 | +12.5% | 10.31 | 1.23 |
| 11/13 | 940 | 965 | 920 | 965 | +2.66% | 73,900 | 66億5850万 | +16.69% | 10.63 | 1.27 |
| 11/12 | 954 | 993 | 925 | 940 | +0.86% | 124,400 | 64億8600万 | +14.49% | 10.36 | 1.23 |
| 11/11 | 896 | 940 | 895 | 932 | +4.25% | 90,700 | 64億3080万 | +14.08% | 10.27 | 1.22 |
| 11/10 | 870 | 895 | 864 | 894 | +3.71% | 30,100 | 61億6860万 | +10.1% | 9.85 | 1.17 |
| 11/07 | 864 | 872 | 859 | 862 | +0.12% | 13,600 | 59億4780万 | +6.68% | 9.5 | 1.13 |
| 11/06 | 870 | 895 | 858 | 861 | -1.03% | 38,000 | 59億4090万 | +6.82% | 9.49 | 1.13 |
| 11/05 | 878 | 878 | 855 | 870 | +0.58% | 25,300 | 60億300万 | +8.07% | 9.58 | 1.14 |
| 11/04 | 901 | 903 | 865 | 865 | +3.47% | 128,900 | 59億6850万 | +7.45% | 9.53 | 1.13 |
| 10/31 | 798 | 860 | 798 | 836 | +5.03% | 56,100 | 57億6840万 | +3.85% | 9.21 | 1.1 |
| 10/30 | 814 | 814 | 789 | 796 | -2.33% | 18,000 | 54億9240万 | -1.12% | 8.77 | 1.04 |
| 10/29 | 802 | 815 | 799 | 815 | +2.39% | 11,900 | 56億2350万 | +0.99% | 8.98 | 1.07 |
| 10/28 | 795 | 799 | 790 | 796 | 0% | 9,900 | 54億9240万 | -1.49% | 8.77 | 1.04 |
| 10/27 | 802 | 810 | 790 | 796 | -2.21% | 15,400 | 54億9240万 | -1.61% | 8.77 | 1.04 |
| 10/24 | 832 | 832 | 800 | 814 | -0.12% | 32,000 | 56億1660万 | +0.49% | 8.97 | 1.07 |
| 10/23 | 797 | 815 | 790 | 815 | +3.16% | 41,700 | 56億2350万 | +0.37% | 8.98 | 1.07 |
| 10/22 | 790 | 795 | 779 | 790 | +3.67% | 25,000 | 54億5100万 | -3.07% | 8.7 | 1.04 |
| 10/21 | 788 | 788 | 761 | 762 | -2.68% | 68,100 | 52億5780万 | -6.85% | 8.39 | 1 |
| 10/20 | 790 | 791 | 773 | 783 | +5.1% | 14,100 | 54億270万 | -4.86% | 8.63 | 1.03 |
| 10/17 | 769 | 773 | 730 | 745 | -2.36% | 52,700 | 51億4050万 | -10.02% | 8.21 | 0.98 |
| 10/16 | 778 | 789 | 755 | 763 | -4.27% | 42,000 | 52億6470万 | -8.51% | 8.41 | 1 |
| 10/15 | 806 | 807 | 789 | 797 | +1.14% | 18,400 | 54億9930万 | -5.01% | 8.78 | 1.05 |
| 10/14 | 753 | 794 | 749 | 788 | +1.42% | 52,200 | 54億3720万 | -6.3% | 8.68 | 1.03 |
| 10/10 | 782 | 792 | 760 | 777 | -1.89% | 46,000 | 53億6130万 | -7.94% | 8.56 | 1.02 |
| 10/09 | 826 | 827 | 791 | 792 | -2.94% | 33,000 | 54億6480万 | -6.49% | 8.73 | 1.04 |
| 10/08 | 801 | 819 | 790 | 816 | -0.37% | 24,000 | 56億3040万 | -3.89% | 8.99 | 1.07 |
| 10/07 | 827 | 838 | 818 | 819 | -2.03% | 29,300 | 56億5110万 | -3.65% | 9.02 | 1.07 |
| 10/06 | 824 | 838 | 810 | 836 | +3.34% | 26,100 | 57億6840万 | -1.65% | 9.21 | 1.1 |
| 10/03 | 785 | 811 | 783 | 809 | +2.66% | 24,300 | 55億8210万 | -4.71% | 8.91 | 1.06 |
| 10/02 | 794 | 811 | 783 | 788 | -4.25% | 87,000 | 54億3720万 | -7.29% | 8.68 | 1.03 |
| 10/01 | 840 | 845 | 803 | 823 | -2.26% | 51,500 | 56億7870万 | -3.29% | 9.07 | 1.08 |
| 09/30 | 863 | 871 | 842 | 842 | -2.43% | 36,500 | 58億980万 | -1.06% | 9.28 | 1.1 |
| 09/29 | 877 | 877 | 857 | 863 | -0.23% | 29,000 | 59億5470万 | +1.53% | 9.51 | 1.13 |
| 09/26 | 845 | 869 | 844 | 865 | +2.25% | 43,400 | 59億6850万 | +2% | 9.53 | 1.13 |
| 09/25 | 849 | 850 | 835 | 846 | +0.36% | 28,400 | 58億3740万 | -0.12% | 9.32 | 1.11 |
| 09/24 | 825 | 848 | 823 | 843 | +2.43% | 29,800 | 58億1670万 | -0.24% | 9.29 | 1.11 |
| 09/22 | 834 | 834 | 819 | 823 | +0.49% | 20,200 | 56億7870万 | -2.37% | 9.07 | 1.08 |
| 09/19 | 818 | 838 | 812 | 819 | -0.24% | 38,000 | 56億5110万 | -2.73% | 9.02 | 1.07 |
| 09/18 | 861 | 863 | 816 | 821 | -5.09% | 125,900 | 56億6490万 | -2.49% | 9.04 | 1.08 |
| 09/17 | 890 | 890 | 854 | 865 | -2.81% | 60,400 | 59億6850万 | +2.98% | 9.53 | 1.13 |
| 09/16 | 880 | 895 | 872 | 890 | +1.02% | 27,300 | 61億4100万 | +6.21% | 9.8 | 1.17 |
| 09/12 | 884 | 895 | 876 | 881 | -0.45% | 17,200 | 60億7890万 | +5.64% | 9.71 | 1.16 |
| 09/11 | 889 | 896 | 881 | 885 | -0.78% | 26,500 | 61億650万 | +6.37% | 9.75 | 1.16 |
| 09/10 | 896 | 902 | 867 | 892 | -1.87% | 46,800 | 61億5480万 | +7.73% | 9.83 | 1.17 |
| 09/09 | 910 | 926 | 895 | 909 | +2.94% | 70,600 | 62億7210万 | +10.05% | 10.01 | 1.19 |
| 09/08 | 860 | 883 | 860 | 883 | +3.4% | 37,600 | 60億9270万 | +7.68% | 9.73 | 1.16 |
| 09/05 | 857 | 862 | 851 | 854 | -0.35% | 23,600 | 58億9260万 | +4.91% | 9.41 | 1.12 |
| 09/04 | 875 | 875 | 851 | 857 | -0.46% | 30,300 | 59億1330万 | +5.93% | 9.44 | 1.12 |
| 09/03 | 845 | 875 | 845 | 861 | +2.5% | 41,200 | 59億4090万 | +7.36% | 9.49 | 1.13 |
| 09/02 | 845 | 888 | 830 | 840 | +0.96% | 91,500 | 57億9600万 | +5.53% | 9.25 | 1.1 |
| 09/01 | 825 | 835 | 824 | 832 | +1.09% | 23,000 | 57億4080万 | +5.18% | 9.17 | 1.09 |
| 08/29 | 813 | 823 | 811 | 823 | +0.24% | 8,700 | 56億7870万 | +4.57% | 9.07 | 1.08 |
| 08/28 | 831 | 833 | 813 | 821 | -0.61% | 34,200 | 56億6490万 | +4.85% | 9.04 | 1.08 |
| 08/27 | 813 | 826 | 806 | 826 | +1.35% | 19,000 | 56億9940万 | +6.17% | 9.1 | 1.08 |
| 08/26 | 835 | 838 | 810 | 815 | -1.09% | 27,700 | 56億2350万 | +5.3% | 8.98 | 1.07 |
| 08/25 | 810 | 831 | 810 | 824 | +1.98% | 32,100 | 56億8560万 | +7.01% | 9.08 | 1.08 |
| 08/22 | 825 | 836 | 808 | 808 | -1.46% | 45,900 | 55億7520万 | +5.62% | 8.9 | 1.06 |
| 08/21 | 842 | 844 | 819 | 820 | -2.26% | 55,300 | 56億5800万 | +7.89% | 9.03 | 1.08 |
| 08/20 | 801 | 847 | 801 | 839 | +5.01% | 141,600 | 57億8910万 | +10.98% | 9.24 | 1.1 |
| 08/19 | 798 | 800 | 790 | 799 | +0.13% | 58,300 | 55億1310万 | +6.53% | 8.8 | 1.05 |
| 08/18 | 799 | 799 | 790 | 798 | -0.13% | 40,400 | 55億620万 | +6.97% | 8.79 | 1.05 |
| 08/15 | 799 | 801 | 790 | 799 | +0.38% | 41,600 | 55億1310万 | +7.54% | 8.8 | 1.05 |
| 08/14 | 800 | 802 | 792 | 796 | +0.25% | 23,100 | 54億9240万 | +7.71% | 8.77 | 1.04 |
| 08/13 | 795 | 796 | 782 | 794 | +0.25% | 31,100 | 54億7860万 | +8.03% | 8.75 | 1.04 |
| 08/12 | 808 | 820 | 782 | 792 | -0.75% | 73,700 | 54億6480万 | +8.2% | 8.73 | 1.04 |
| 08/11 | 789 | 815 | 772 | 798 | -3.04% | 93,700 | 55億620万 | +9.32% | 8.79 | 1.05 |
| 08/08 | 790 | 823 | 755 | 823 | +1.86% | 112,200 | 56億7870万 | +13.36% | 9.07 | 1.08 |
| 08/07 | 845 | 848 | 772 | 808 | -2.42% | 185,400 | 55億7520万 | +12.07% | 8.9 | 1.06 |
| 08/06 | 790 | 830 | 752 | 828 | +7.53% | 140,200 | 57億1320万 | +15.48% | 9.12 | 1.09 |
| 08/05 | 739 | 798 | 729 | 770 | +6.35% | 217,500 | 53億1300万 | +8.15% | 8.48 | 1.01 |
