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 | 337 | 345 | 335 | 343 | +0.29% | 116,200 | 126億3869万 | -7.3% | 17.06 | 3.91 |
| 12/29 | 351 | 352 | 333 | 342 | -2.29% | 283,000 | 126億184万 | -7.57% | 17.01 | 3.89 |
| 12/26 | 325 | 351 | 324 | 350 | +6.71% | 404,700 | 128億9662万 | -5.41% | 17.41 | 3.99 |
| 12/25 | 333 | 340 | 326 | 328 | -1.5% | 339,700 | 120億8598万 | -11.11% | 16.31 | 3.74 |
| 12/24 | 337 | 339 | 328 | 333 | -1.77% | 395,700 | 122億7021万 | -9.51% | 16.56 | 3.79 |
| 12/22 | 354 | 357 | 336 | 339 | -4.78% | 253,100 | 124億9130万 | -7.63% | 16.86 | 3.86 |
| 12/19 | 365 | 367 | 355 | 356 | -0.56% | 172,200 | 131億1771万 | -2.47% | 17.71 | 4.05 |
| 12/18 | 368 | 372 | 352 | 358 | +0.56% | 255,700 | 131億9140万 | -1.38% | 17.81 | 4.08 |
| 12/17 | 345 | 363 | 345 | 356 | +1.42% | 165,100 | 131億1771万 | -1.66% | 17.71 | 4.05 |
| 12/16 | 364 | 370 | 342 | 351 | -3.57% | 347,800 | 129億3347万 | -2.5% | 17.46 | 4 |
| 12/15 | 381 | 388 | 364 | 364 | -7.14% | 404,000 | 134億1249万 | +1.39% | 18.1 | 4.15 |
| 12/12 | 402 | 412 | 390 | 392 | -2.24% | 736,800 | 144億4422万 | +9.8% | 19.5 | 4.46 |
| 12/11 | 382 | 402 | 380 | 401 | +4.43% | 503,000 | 147億7584万 | +13.28% | 19.94 | 4.57 |
| 12/10 | 376 | 390 | 375 | 384 | +0.52% | 311,000 | 141億4944万 | +9.4% | 19.1 | 4.37 |
| 12/09 | 381 | 397 | 380 | 382 | -1.29% | 239,500 | 140億7574万 | +9.46% | 19 | 4.35 |
| 12/08 | 381 | 404 | 371 | 387 | +1.84% | 603,300 | 142億5998万 | +11.85% | 19.25 | 4.41 |
| 12/05 | 389 | 391 | 373 | 380 | -2.81% | 385,100 | 140億205万 | +11.11% | 18.9 | 4.33 |
| 12/04 | 414 | 415 | 384 | 391 | -4.63% | 684,900 | 144億737万 | +15.34% | 19.45 | 4.45 |
| 12/03 | 430 | 431 | 400 | 410 | -3.53% | 1,181,000 | 151億747万 | +22.39% | 20.39 | 4.67 |
| 12/02 | 405 | 428 | 395 | 425 | +5.99% | 2,124,900 | 156億6018万 | +28.4% | 21.14 | 4.84 |
| 12/01 | 370 | 407 | 354 | 401 | +8.38% | 1,943,100 | 147億7584万 | +23.01% | 19.94 | 4.57 |
| 11/28 | 376 | 378 | 362 | 370 | -3.14% | 514,800 | 136億3357万 | +14.55% | 18.4 | 4.21 |
| 11/27 | 380 | 394 | 371 | 382 | -3.54% | 1,036,500 | 140億7574万 | +19% | 19 | 4.35 |
| 11/26 | 348 | 413 | 340 | 396 | +16.81% | 3,581,700 | 145億9161万 | +24.53% | 19.7 | 4.51 |
| 11/25 | 347 | 349 | 337 | 339 | +1.19% | 365,200 | 124億9130万 | +7.62% | 16.86 | 3.86 |
| 11/21 | 332 | 337 | 327 | 335 | -0.89% | 215,900 | 123億4391万 | +7.03% | 16.66 | 3.81 |
| 11/20 | 340 | 347 | 331 | 338 | +4.32% | 794,500 | 124億5445万 | +8.33% | 16.81 | 3.85 |
| 11/19 | 312 | 328 | 308 | 324 | +5.88% | 367,200 | 119億3859万 | +4.52% | 16.11 | 3.69 |
| 11/18 | 296 | 309 | 296 | 306 | +2.34% | 165,200 | 112億7533万 | -0.97% | 15.22 | 3.48 |
| 11/17 | 302 | 305 | 299 | 299 | -1.97% | 102,800 | 110億1740万 | -3.86% | 14.87 | 3.4 |
| 11/14 | 316 | 317 | 302 | 305 | -0.33% | 224,200 | 112億3848万 | -2.56% | 15.17 | 3.47 |
| 11/13 | 312 | 314 | 305 | 306 | -2.86% | 198,400 | 112億7533万 | -3.16% | 15.22 | 3.48 |
| 11/12 | 319 | 325 | 315 | 315 | -1.25% | 327,500 | 116億696万 | -1.25% | 15.67 | 3.59 |
| 11/11 | 314 | 326 | 314 | 319 | +1.92% | 158,300 | 117億5435万 | -0.93% | 15.87 | 3.63 |
| 11/10 | 320 | 322 | 312 | 313 | -3.4% | 193,300 | 115億3326万 | -3.4% | 15.57 | 3.56 |
| 11/07 | 329 | 333 | 321 | 324 | -1.82% | 196,800 | 119億3859万 | -0.61% | 16.11 | 3.69 |
| 11/06 | 326 | 344 | 325 | 330 | +1.23% | 690,700 | 121億5967万 | +0.92% | 16.41 | 3.76 |
| 11/05 | 322 | 328 | 316 | 326 | +0.62% | 246,600 | 120億1228万 | -1.21% | 16.21 | 3.71 |
| 11/04 | 346 | 346 | 321 | 324 | +5.88% | 740,800 | 119億3859万 | -2.7% | 16.11 | 3.69 |
| 10/31 | 295 | 310 | 288 | 306 | +3.38% | 397,400 | 112億7533万 | -8.93% | 15.22 | 3.48 |
| 10/30 | 297 | 300 | 293 | 296 | -1% | 110,200 | 109億686万 | -12.94% | 14.72 | 3.37 |
| 10/29 | 296 | 304 | 295 | 299 | +2.05% | 164,200 | 110億1740万 | -13.33% | 14.87 | 3.4 |
| 10/28 | 298 | 307 | 292 | 293 | -2.98% | 195,100 | 107億9631万 | -16.05% | 14.57 | 3.34 |
| 10/27 | 310 | 315 | 295 | 302 | -2.58% | 229,600 | 111億2794万 | -14.93% | 15.02 | 3.44 |
| 10/24 | 328 | 328 | 310 | 310 | -1.9% | 162,600 | 114億2272万 | -13.89% | 15.42 | 3.53 |
| 10/23 | 312 | 328 | 308 | 316 | -1.25% | 241,800 | 116億4381万 | -13.42% | 15.72 | 3.6 |
| 10/22 | 305 | 325 | 305 | 320 | +5.26% | 420,900 | 117億9120万 | -13.51% | 15.92 | 3.64 |
| 10/21 | 315 | 322 | 301 | 304 | -6.46% | 496,500 | 112億164万 | -18.93% | 15.12 | 3.46 |
| 10/20 | 309 | 334 | 305 | 325 | +7.97% | 605,900 | 119億7543万 | -14.25% | 16.16 | 3.7 |
| 10/17 | 293 | 313 | 290 | 301 | +2.73% | 473,600 | 110億9109万 | -21.2% | 14.97 | 3.43 |
| 10/16 | 293 | 304 | 291 | 293 | -3.62% | 393,000 | 107億9631万 | -24.29% | 14.57 | 3.34 |
| 10/15 | 325 | 325 | 294 | 304 | +3.75% | 778,100 | 112億164万 | -22.45% | 15.12 | 3.46 |
| 10/14 | 273 | 297 | 272 | 293 | -15.07% | 2,337,500 | 107億9631万 | -25.82% | 14.57 | 3.34 |
| 10/10 | 348 | 350 | 334 | 345 | -3.09% | 335,000 | 127億1238万 | -13.53% | 17.16 | 3.93 |
| 10/09 | 381 | 387 | 351 | 356 | -4.56% | 370,000 | 131億1771万 | -11.44% | 17.71 | 4.05 |
| 10/08 | 366 | 375 | 366 | 373 | -2.36% | 180,900 | 137億4411万 | -7.9% | 18.55 | 4.25 |
| 10/07 | 386 | 395 | 378 | 382 | -2.3% | 429,800 | 140億7574万 | -6.14% | 19 | 4.35 |
| 10/06 | 382 | 405 | 381 | 391 | +4.27% | 629,100 | 144億737万 | -4.63% | 19.45 | 4.45 |
| 10/03 | 355 | 375 | 355 | 375 | +5.63% | 323,100 | 138億1781万 | -8.76% | 18.65 | 4.27 |
| 10/02 | 348 | 374 | 347 | 355 | -1.66% | 504,900 | 130億8086万 | -14.25% | 17.66 | 4.04 |
| 10/01 | 393 | 398 | 360 | 361 | -8.14% | 567,800 | 133億194万 | -13.43% | 17.96 | 4.11 |
| 09/30 | 402 | 403 | 392 | 393 | -2.48% | 303,600 | 144億8106万 | -6.65% | 19.37 | 4.44 |
| 09/29 | 417 | 418 | 403 | 403 | -2.18% | 234,000 | 148億4954万 | -4.73% | 19.87 | 4.55 |
| 09/26 | 400 | 415 | 398 | 412 | +1.48% | 440,700 | 151億8117万 | -3.06% | 20.31 | 4.65 |
| 09/25 | 410 | 423 | 406 | 406 | -0.98% | 487,300 | 149億6008万 | -4.92% | 20.01 | 4.58 |
| 09/24 | 403 | 418 | 401 | 410 | +0.49% | 299,300 | 151億747万 | -4.87% | 20.21 | 4.63 |
| 09/22 | 425 | 425 | 404 | 408 | -4.23% | 386,800 | 150億3378万 | -5.99% | 20.11 | 4.6 |
| 09/19 | 426 | 441 | 426 | 426 | -0.93% | 333,900 | 156億9703万 | -2.74% | 21 | 4.81 |
| 09/18 | 444 | 450 | 425 | 430 | -3.59% | 548,300 | 158億4442万 | -2.05% | 21.2 | 4.85 |
| 09/17 | 460 | 468 | 446 | 446 | -0.89% | 986,000 | 164億3398万 | +1.59% | 21.99 | 5.03 |
| 09/16 | 437 | 463 | 436 | 450 | +4.41% | 1,568,500 | 165億8137万 | +2.27% | 22.18 | 5.08 |
| 09/12 | 399 | 435 | 392 | 431 | +8.02% | 1,104,200 | 158億8127万 | -2.49% | 21.25 | 4.86 |
| 09/11 | 413 | 417 | 388 | 399 | -1.97% | 562,900 | 147億215万 | -9.73% | 19.67 | 4.5 |
| 09/10 | 423 | 432 | 407 | 407 | -6.22% | 698,800 | 149億9693万 | -8.54% | 20.06 | 4.59 |
| 09/09 | 400 | 443 | 400 | 434 | +7.96% | 1,657,000 | 159億9181万 | -3.34% | 21.39 | 4.9 |
| 09/08 | 387 | 407 | 372 | 402 | +4.96% | 762,400 | 148億1269万 | -11.06% | 19.82 | 4.54 |
| 09/05 | 409 | 409 | 382 | 383 | -5.2% | 763,500 | 141億1259万 | -16.56% | 18.88 | 4.32 |
| 09/04 | 422 | 422 | 404 | 404 | -4.04% | 419,000 | 148億8639万 | -13.68% | 19.92 | 4.56 |
| 09/03 | 422 | 431 | 412 | 421 | +0.24% | 437,200 | 155億1279万 | -11.74% | 20.75 | 4.75 |
| 09/02 | 431 | 435 | 418 | 420 | -2.1% | 420,400 | 154億7595万 | -13.58% | 20.7 | 4.74 |
| 09/01 | 453 | 453 | 427 | 429 | -3.38% | 578,900 | 158億757万 | -12.63% | 21.15 | 4.84 |
| 08/29 | 422 | 465 | 403 | 444 | +3.74% | 1,680,500 | 163億6029万 | -10.66% | 21.89 | 5.01 |
| 08/28 | 434 | 437 | 423 | 428 | -2.28% | 477,700 | 157億7073万 | -14.23% | 21.1 | 4.83 |
| 08/27 | 456 | 456 | 431 | 438 | -2.23% | 538,500 | 161億3920万 | -12.4% | 21.59 | 4.94 |
| 08/26 | 460 | 471 | 445 | 448 | -2.4% | 637,700 | 165億768万 | -10.58% | 22.08 | 5.06 |
| 08/25 | 442 | 477 | 438 | 459 | +5.28% | 1,586,900 | 169億1300万 | -8.38% | 22.63 | 5.18 |
| 08/22 | 448 | 452 | 432 | 436 | -4.18% | 974,000 | 160億6551万 | -12.8% | 21.49 | 4.92 |
| 08/21 | 473 | 475 | 443 | 455 | -3.4% | 1,175,600 | 167億6561万 | -8.82% | 22.43 | 5.14 |
| 08/20 | 501 | 501 | 461 | 471 | -5.04% | 1,436,800 | 173億5517万 | -5.23% | 23.22 | 5.32 |
| 08/19 | 518 | 519 | 495 | 496 | +0.4% | 1,167,200 | 182億7636万 | +0.2% | 24.45 | 5.6 |
| 08/18 | 490 | 530 | 488 | 494 | 0% | 3,432,300 | 182億266万 | +0.82% | 24.35 | 5.58 |
| 08/15 | 448 | 520 | 448 | 494 | +8.81% | 3,934,300 | 182億266万 | +1.86% | 24.35 | 5.58 |
| 08/14 | 440 | 492 | 431 | 454 | +3.65% | 3,495,100 | 167億2876万 | -5.42% | 22.38 | 5.12 |
| 08/13 | 463 | 465 | 432 | 438 | -7.4% | 1,104,900 | 161億3920万 | -8.37% | 21.59 | 4.94 |
| 08/12 | 475 | 497 | 450 | 473 | -3.86% | 2,010,700 | 174億2886万 | -0.84% | 23.32 | 5.34 |
| 08/11 | 461 | 507 | 451 | 492 | +14.69% | 2,207,900 | 181億2897万 | +4.02% | 24.25 | 5.55 |
| 08/08 | 467 | 475 | 417 | 429 | -11.18% | 2,016,300 | 158億757万 | -8.14% | 21.15 | 4.84 |
| 08/07 | 512 | 547 | 470 | 483 | -2.82% | 2,859,400 | 177億9734万 | +4.32% | 23.81 | 5.45 |
| 08/06 | 502 | 527 | 490 | 497 | -2.93% | 1,711,000 | 183億1320万 | +8.75% | 24.5 | 5.61 |
| 08/05 | 560 | 564 | 494 | 512 | -10.02% | 3,127,200 | 188億6592万 | +14.29% | 25.24 | 5.78 |
