株価チャート
2014/07/11~2014/12/05
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 |
12/05 | 265 | 265 | 260 | 261 | -0.95% | 555,000 | 494億1364万 | +2.29% | 7.58 | 3.39 |
12/04 | 268 | 268 | 260 | 263 | -0.94% | 891,000 | 498億8725万 | +4.08% | 7.65 | 3.42 |
12/03 | 267 | 270 | 263 | 266 | -0.99% | 1,023,600 | 503億6087万 | +5.49% | 7.73 | 3.45 |
12/02 | 271 | 275 | 267 | 269 | -0.68% | 1,329,000 | 508億6605万 | +7.4% | 7.8 | 3.48 |
12/01 | 271 | 275 | 270 | 270 | +0.19% | 801,000 | 512億1337万 | +8.57% | 7.86 | 3.51 |
11/28 | 272 | 273 | 269 | 270 | -0.92% | 528,600 | 511億1865万 | +9.24% | 7.84 | 3.5 |
11/27 | 273 | 274 | 271 | 272 | -0.12% | 823,800 | 515億9226万 | +11.16% | 7.92 | 3.53 |
11/26 | 271 | 274 | 269 | 273 | +1.05% | 513,600 | 516億5541万 | +12.21% | 7.93 | 3.54 |
11/25 | 267 | 277 | 266 | 270 | +2.02% | 2,792,400 | 511億1865万 | +11.96% | 7.84 | 3.5 |
11/21 | 257 | 266 | 257 | 265 | +2.92% | 546,600 | 501億827万 | +10.67% | 7.69 | 3.43 |
11/20 | 264 | 265 | 257 | 257 | -2.59% | 775,800 | 486億8743万 | +8.44% | 7.47 | 3.34 |
11/19 | 268 | 271 | 263 | 264 | -1.49% | 729,000 | 499億8198万 | +12.27% | 7.67 | 3.42 |
11/18 | 272 | 272 | 266 | 268 | +0.44% | 823,800 | 507億3976万 | +14.95% | 7.78 | 3.48 |
11/17 | 273 | 276 | 258 | 267 | -0.87% | 1,857,600 | 505億1874万 | +14.94% | 7.75 | 3.46 |
11/14 | 252 | 271 | 252 | 269 | +9.42% | 2,519,400 | 509億6078万 | +16.96% | 7.82 | 3.49 |
11/13 | 242 | 246 | 241 | 246 | +1.1% | 579,000 | 465億7196万 | +7.82% | 7.15 | 3.19 |
11/12 | 248 | 248 | 243 | 243 | -1.35% | 722,400 | 460億6677万 | +6.65% | 7.07 | 3.16 |
11/11 | 236 | 249 | 236 | 247 | +4.52% | 1,641,600 | 466億9826万 | +8.59% | 7.16 | 3.2 |
11/10 | 237 | 237 | 235 | 236 | -0.14% | 381,600 | 446億7751万 | +4.35% | 6.85 | 3.06 |
11/07 | 234 | 237 | 234 | 236 | +2.09% | 768,600 | 447億4066万 | +4.96% | 6.86 | 3.07 |
11/06 | 233 | 234 | 230 | 231 | -0.5% | 814,200 | 438億2500万 | +3.27% | 6.72 | 3 |
11/05 | 231 | 233 | 231 | 233 | +0.07% | 514,800 | 440億4602万 | +3.79% | 6.76 | 3.02 |
11/04 | 233 | 235 | 231 | 232 | +0.29% | 885,600 | 440億1445万 | +3.72% | 6.75 | 3.02 |
10/31 | 231 | 233 | 229 | 232 | +1.02% | 1,014,600 | 438億8815万 | +3.89% | 6.73 | 3.01 |
10/30 | 230 | 231 | 226 | 229 | +0.22% | 1,785,600 | 434億4611万 | +3.3% | 6.67 | 2.98 |
10/29 | 228 | 230 | 226 | 229 | +0.51% | 551,400 | 433億5139万 | +3.08% | 6.65 | 2.97 |
10/28 | 224 | 228 | 222 | 228 | +1.79% | 526,800 | 431億3037万 | +3.02% | 6.62 | 2.95 |
10/27 | 224 | 225 | 223 | 224 | -0.07% | 408,600 | 423億7259万 | +1.21% | 6.5 | 2.9 |
10/24 | 228 | 228 | 224 | 224 | -0.96% | 554,400 | 424億416万 | +1.74% | 6.51 | 2.91 |
10/23 | 227 | 229 | 225 | 226 | -0.88% | 571,200 | 428億1463万 | +2.73% | 6.57 | 2.93 |
10/22 | 225 | 230 | 225 | 228 | +1.71% | 925,800 | 431億9352万 | +4.11% | 6.63 | 2.96 |
10/21 | 225 | 226 | 223 | 224 | +0.37% | 608,400 | 424億6731万 | +2.83% | 6.52 | 2.91 |
10/20 | 219 | 226 | 219 | 223 | +4.69% | 959,400 | 423億944万 | +2.45% | 6.49 | 2.9 |
10/17 | 212 | 219 | 212 | 213 | +0.55% | 909,600 | 404億1499万 | -1.69% | 6.2 | 2.77 |
10/16 | 216 | 218 | 211 | 212 | -3.05% | 822,000 | 401億9397万 | -2.23% | 6.17 | 2.75 |
10/15 | 217 | 219 | 217 | 219 | +1.16% | 412,800 | 414億5694万 | +0.84% | 6.36 | 2.84 |
10/14 | 220 | 221 | 216 | 216 | -3.49% | 978,600 | 409億8332万 | +0.15% | 6.29 | 2.81 |
10/10 | 225 | 226 | 222 | 224 | -1.68% | 801,600 | 424億6731万 | +3.78% | 6.52 | 2.91 |
10/09 | 230 | 233 | 223 | 228 | +0.07% | 864,000 | 431億9352万 | +5.56% | 6.63 | 2.96 |
10/08 | 223 | 230 | 221 | 228 | +1.79% | 1,045,200 | 431億6195万 | +5.97% | 6.62 | 2.96 |
10/07 | 225 | 227 | 223 | 224 | -0.44% | 543,000 | 424億416万 | +4.6% | 6.51 | 2.91 |
10/06 | 224 | 225 | 222 | 225 | +1.5% | 584,400 | 425億9361万 | +5.06% | 6.53 | 2.92 |
10/03 | 219 | 222 | 218 | 222 | +1.22% | 469,800 | 419億6213万 | +3.02% | 6.44 | 2.87 |
10/02 | 220 | 222 | 219 | 219 | -0.45% | 785,400 | 414億5694万 | +1.78% | 6.36 | 2.84 |
10/01 | 222 | 222 | 220 | 220 | -0.45% | 401,400 | 416億4638万 | +2.25% | 6.39 | 2.85 |
09/30 | 222 | 224 | 220 | 221 | -0.45% | 528,000 | 418億3583万 | +2.71% | 6.42 | 2.87 |
09/29 | 223 | 223 | 221 | 222 | +1.37% | 455,400 | 420億2527万 | +3.18% | 6.45 | 2.88 |
09/26 | 216 | 220 | 215 | 219 | +1.39% | 440,400 | 414億5694万 | +1.78% | 6.36 | 2.84 |
09/25 | 216 | 218 | 215 | 216 | +0.39% | 396,000 | 408億8860万 | -0.08% | 6.27 | 2.8 |
09/24 | 214 | 218 | 214 | 215 | +0.16% | 526,200 | 407億3073万 | -0.46% | 6.25 | 2.79 |
09/22 | 215 | 216 | 213 | 215 | 0% | 269,400 | 406億6758万 | -0.62% | 6.24 | 2.79 |
09/19 | 217 | 221 | 212 | 215 | -0.08% | 774,000 | 406億6758万 | -1.08% | 6.24 | 2.79 |
09/18 | 213 | 217 | 211 | 215 | +2.14% | 517,200 | 406億9916万 | -1% | 6.24 | 2.79 |
09/17 | 211 | 213 | 210 | 210 | -0.63% | 329,400 | 398億4665万 | -3.52% | 6.11 | 2.73 |
09/16 | 207 | 214 | 207 | 212 | +2.34% | 507,000 | 400億9925万 | -2.91% | 6.15 | 2.75 |
09/12 | 207 | 208 | 206 | 207 | -0.16% | 410,400 | 391億8359万 | -5.12% | 6.01 | 2.68 |
09/11 | 206 | 207 | 204 | 207 | 0% | 360,000 | 392億4674万 | -5.4% | 6.02 | 2.69 |
09/10 | 207 | 209 | 203 | 207 | -0.32% | 882,000 | 392億4674万 | -5.4% | 6.02 | 2.69 |
09/09 | 208 | 210 | 207 | 208 | +0.16% | 347,400 | 393億7304万 | -5.53% | 6.04 | 2.7 |
09/08 | 208 | 210 | 207 | 208 | -1.19% | 445,800 | 393億989万 | -5.68% | 6.03 | 2.69 |
09/05 | 211 | 211 | 208 | 210 | -0.55% | 507,600 | 397億8350万 | -4.55% | 6.1 | 2.73 |
09/04 | 209 | 214 | 209 | 211 | +0.4% | 445,800 | 400億452万 | -4.45% | 6.14 | 2.74 |
09/03 | 208 | 213 | 206 | 210 | +0.48% | 1,058,400 | 398億4665万 | -4.83% | 6.11 | 2.73 |
09/02 | 215 | 216 | 208 | 209 | -3.61% | 1,528,200 | 396億5721万 | -5.71% | 6.08 | 2.72 |
09/01 | 223 | 223 | 215 | 217 | -3.19% | 1,215,000 | 411億4120万 | -2.62% | 6.31 | 2.82 |
09/01 | 株式分割 1→3 |
08/29 | 230 | 231 | 223 | 224 | -2.6% | 921,600 | 424億9889万 | +0.15% | 6.52 | 2.91 |
08/28 | 232 | 240 | 226 | 230 | +0.22% | 1,785,600 | 436億3556万 | +2.83% | 6.69 | 2.99 |
08/27 | 220 | 232 | 220 | 230 | +5% | 3,085,800 | 435億4084万 | +2.6% | 6.68 | 2.98 |
08/26 | 222 | 222 | 218 | 219 | -1.25% | 2,795,400 | 414億6746万 | -2.28% | 6.36 | 2.84 |
08/25 | 222 | 222 | 218 | 222 | -0.13% | 1,342,800 | 419億9370万 | -1.04% | 6.44 | 2.88 |
08/22 | 224 | 224 | 222 | 222 | -0.87% | 999,000 | 420億4632万 | -0.47% | 6.45 | 2.88 |
08/21 | 226 | 226 | 223 | 224 | -1.1% | 1,036,800 | 424億1469万 | +0.85% | 6.51 | 2.91 |
08/20 | 227 | 228 | 226 | 226 | -0.12% | 1,407,600 | 428億8830万 | +2.44% | 6.58 | 2.94 |
08/19 | 228 | 228 | 226 | 227 | 0% | 538,200 | 429億4093万 | +3.5% | 6.59 | 2.94 |
08/18 | 227 | 230 | 224 | 227 | +0.49% | 939,600 | 429億4093万 | +3.98% | 6.59 | 2.94 |
08/15 | 225 | 227 | 222 | 226 | 0% | 759,600 | 427億3043万 | +4.91% | 6.56 | 2.93 |
08/14 | 227 | 228 | 224 | 226 | +0.12% | 739,800 | 427億3043万 | +5.89% | 6.56 | 2.93 |
08/13 | 220 | 227 | 218 | 225 | +2.4% | 941,400 | 426億7781万 | +6.77% | 6.55 | 2.92 |
08/12 | 217 | 222 | 217 | 220 | +1.28% | 835,200 | 416億7796万 | +5.77% | 6.39 | 2.86 |
08/11 | 216 | 218 | 215 | 217 | +0.51% | 840,600 | 411億5172万 | +5.45% | 6.31 | 2.82 |
08/08 | 217 | 219 | 214 | 216 | -0.77% | 1,175,400 | 409億4123万 | +5.94% | 6.28 | 2.81 |
08/07 | 217 | 218 | 217 | 218 | -0.25% | 522,000 | 412億5697万 | +7.81% | 6.33 | 2.83 |
08/06 | 217 | 220 | 217 | 218 | +0.77% | 624,600 | 413億6222万 | +9.17% | 6.35 | 2.83 |
08/05 | 219 | 221 | 217 | 217 | -1.64% | 1,180,800 | 410億4647万 | +9.43% | 6.3 | 2.81 |
08/04 | 228 | 228 | 219 | 220 | -1.73% | 1,827,000 | 417億3058万 | +12.39% | 6.4 | 2.86 |
08/01 | 213 | 226 | 213 | 224 | +3.33% | 1,942,200 | 424億6731万 | +15.55% | 6.52 | 2.91 |
07/31 | 221 | 224 | 216 | 217 | -2.74% | 3,065,400 | 410億9910万 | +13.58% | 6.31 | 2.82 |
07/30 | 233 | 233 | 218 | 223 | -5.53% | 3,704,400 | 422億5682万 | +18.02% | 6.48 | 2.9 |
07/29 | 236 | 238 | 228 | 236 | -1.51% | 2,048,400 | 447億3013万 | +26.26% | 6.86 | 3.06 |
07/28 | 241 | 241 | 236 | 240 | +1.29% | 1,677,600 | 454億1424万 | +30.28% | 6.97 | 3.11 |
07/25 | 234 | 237 | 233 | 237 | +1.79% | 1,636,200 | 448億3538万 | +30.76% | 6.88 | 3.07 |
07/24 | 233 | 237 | 231 | 233 | +1.7% | 2,606,400 | 440億4602万 | +30.62% | 6.76 | 3.02 |
07/23 | 214 | 231 | 213 | 229 | +7.44% | 3,175,200 | 433億929万 | +29.89% | 6.64 | 2.97 |
07/22 | 214 | 218 | 207 | 213 | +3.1% | 3,027,600 | 403億974万 | +22.99% | 6.18 | 2.76 |
07/18 | 194 | 208 | 194 | 206 | +6.29% | 3,213,000 | 390億9940万 | +20.7% | 6 | 2.68 |
07/17 | 194 | 199 | 193 | 194 | +2.04% | 3,016,800 | 367億8395万 | +14.89% | 5.64 | 2.52 |
07/16 | 187 | 193 | 187 | 190 | +2.09% | 2,581,200 | 360億4722万 | +13.26% | 5.53 | 2.47 |
07/15 | 189 | 190 | 186 | 186 | -0.59% | 2,493,000 | 353億1049万 | +11.61% | 5.42 | 2.42 |
07/14 | 194 | 194 | 186 | 188 | +12.73% | 7,540,200 | 355億2099万 | +12.95% | 5.45 | 2.43 |
07/11 | 166 | 167 | 166 | 166 | +0.1% | 540,000 | 315億1106万 | +0.81% | 4.83 | 2.16 |