株価チャート
2014/07/18～2014/12/30
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 | 470 | 473 | 467 | 473 | +1.28% | 11,000 | 27億5063万 | -5.02% | 17.07 | 0.41 |
| 12/29 | 486 | 486 | 465 | 467 | -4.3% | 39,000 | 27億1574万 | -6.41% | 16.85 | 0.4 |
| 12/26 | 482 | 490 | 472 | 488 | -3.94% | 22,000 | 28億3786万 | -2.2% | 17.61 | 0.42 |
| 12/25 | 508 | 510 | 501 | 508 | +0.2% | 25,000 | 29億5416万 | +1.8% | 18.33 | 0.44 |
| 12/24 | 509 | 509 | 505 | 507 | -0.39% | 16,000 | 29億4835万 | +1.81% | 18.3 | 0.44 |
| 12/22 | 505 | 509 | 504 | 509 | +0.79% | 16,000 | 29億5998万 | +2.21% | 18.37 | 0.44 |
| 12/19 | 503 | 505 | 500 | 505 | 0% | 9,000 | 29億3672万 | +1.61% | 18.22 | 0.44 |
| 12/18 | 504 | 505 | 504 | 505 | +0.4% | 61,000 | 29億3672万 | +1.81% | 18.22 | 0.44 |
| 12/17 | 499 | 503 | 499 | 503 | +0.6% | 10,000 | 29億2509万 | +1.62% | 18.15 | 0.43 |
| 12/16 | 503 | 503 | 497 | 500 | -0.6% | 8,000 | 29億764万 | +1.01% | 18.04 | 0.43 |
| 12/15 | 498 | 505 | 494 | 503 | +1% | 19,000 | 29億2509万 | +1.62% | 18.15 | 0.43 |
| 12/12 | 498 | 498 | 498 | 498 | -0.2% | 1,000 | 28億9601万 | +0.81% | 17.97 | 0.43 |
| 12/11 | 500 | 500 | 492 | 499 | -0.2% | 7,000 | 29億183万 | +1.01% | 18.01 | 0.43 |
| 12/10 | 500 | 500 | 498 | 500 | -0.6% | 5,000 | 29億764万 | +1.21% | 18.04 | 0.43 |
| 12/09 | 503 | 503 | 501 | 503 | 0% | 7,000 | 29億2509万 | +1.82% | 18.15 | 0.43 |
| 12/08 | 503 | 503 | 502 | 503 | 0% | 7,000 | 29億2509万 | +2.03% | 18.15 | 0.43 |
| 12/05 | 501 | 503 | 501 | 503 | +0.6% | 9,000 | 29億2509万 | +2.24% | 18.15 | 0.43 |
| 12/04 | 500 | 500 | 500 | 500 | 0% | 6,000 | 29億764万 | +1.83% | 18.04 | 0.43 |
| 12/03 | 503 | 503 | 500 | 500 | -0.4% | 14,000 | 29億764万 | +1.83% | 18.04 | 0.43 |
| 12/02 | 500 | 503 | 500 | 502 | +1.01% | 14,000 | 29億1927万 | +2.45% | 18.12 | 0.43 |
| 12/01 | 496 | 500 | 496 | 497 | +0.4% | 14,000 | 28億9020万 | +1.64% | 17.94 | 0.43 |
| 11/28 | 495 | 495 | 492 | 495 | 0% | 5,000 | 28億7857万 | +1.43% | 17.86 | 0.43 |
| 11/27 | 496 | 499 | 495 | 495 | 0% | 4,000 | 28億7857万 | +1.43% | 17.86 | 0.43 |
| 11/26 | 490 | 495 | 490 | 495 | +1.02% | 7,000 | 28億7857万 | +1.64% | 17.86 | 0.43 |
| 11/25 | 491 | 491 | 489 | 490 | 0% | 6,000 | 28億4949万 | +0.62% | 17.68 | 0.42 |
| 11/21 | 490 | 490 | 490 | 490 | +1.03% | 5,000 | 28億4949万 | +0.62% | 17.68 | 0.42 |
| 11/20 | 485 | 485 | 485 | 485 | -1.02% | 1,000 | 28億2041万 | -0.61% | 17.5 | 0.42 |
| 11/19 | 490 | 490 | 490 | 490 | +1.45% | 1,000 | 28億4949万 | +0.41% | 17.68 | 0.42 |
| 11/18 | 486 | 490 | 483 | 483 | -0.82% | 4,000 | 28億878万 | -1.02% | 17.43 | 0.42 |
| 11/17 | 486 | 487 | 481 | 487 | -0.61% | 6,000 | 28億3204万 | -0.41% | 17.57 | 0.42 |
| 11/14 | 486 | 490 | 486 | 490 | +0.82% | 15,000 | 28億4949万 | +0.2% | 17.68 | 0.42 |
| 11/13 | 488 | 490 | 486 | 486 | +1.25% | 6,000 | 28億2623万 | -0.82% | 17.54 | 0.42 |
| 11/12 | 491 | 491 | 480 | 480 | -2.44% | 12,000 | 27億9134万 | -2.24% | 17.32 | 0.41 |
| 11/10 | 493 | 493 | 492 | 492 | -1.8% | 12,000 | 28億6112万 | 0% | 17.75 | 0.42 |
| 11/07 | 497 | 501 | 497 | 501 | +0.8% | 6,000 | 29億1346万 | +2.04% | 18.08 | 0.43 |
| 11/06 | 496 | 498 | 496 | 497 | +0.4% | 3,000 | 28億9020万 | +1.22% | 17.94 | 0.43 |
| 11/05 | 490 | 495 | 490 | 495 | +1.02% | 3,000 | 28億7857万 | +1.02% | 17.86 | 0.43 |
| 11/04 | 493 | 493 | 489 | 490 | 0% | 8,000 | 28億4949万 | 0% | 17.68 | 0.42 |
| 10/31 | 489 | 490 | 489 | 490 | +0.62% | 2,000 | 28億4949万 | +0.2% | 17.68 | 0.42 |
| 10/29 | 487 | 487 | 487 | 487 | +0.41% | 1,000 | 28億3204万 | -0.41% | 17.57 | 0.42 |
| 10/28 | 485 | 485 | 485 | 485 | +0.41% | 2,000 | 28億2041万 | -0.82% | 17.5 | 0.42 |
| 10/24 | 487 | 487 | 483 | 483 | -0.62% | 3,000 | 28億878万 | -1.23% | 17.43 | 0.42 |
| 10/22 | 480 | 486 | 480 | 486 | +1.25% | 3,000 | 28億2623万 | -0.61% | 17.54 | 0.42 |
| 10/21 | 480 | 480 | 480 | 480 | 0% | 1,000 | 27億9134万 | -1.64% | 17.32 | 0.41 |
| 10/20 | 480 | 480 | 480 | 480 | +0.21% | 1,000 | 27億9134万 | -1.64% | 17.32 | 0.41 |
| 10/17 | 479 | 479 | 479 | 479 | -0.42% | 2,000 | 27億8552万 | -1.84% | 17.29 | 0.41 |
| 10/16 | 480 | 481 | 480 | 481 | +0.21% | 3,000 | 27億9715万 | -1.43% | 17.36 | 0.42 |
| 10/15 | 486 | 486 | 480 | 480 | -2.83% | 6,000 | 27億9134万 | -1.64% | 17.32 | 0.41 |
| 10/14 | 485 | 494 | 485 | 494 | +0.2% | 4,000 | 28億7275万 | +1.44% | 17.83 | 0.43 |
| 10/10 | 493 | 493 | 493 | 493 | -0.4% | 1,000 | 28億6693万 | +1.44% | 17.79 | 0.43 |
| 10/09 | 495 | 495 | 495 | 495 | +0.2% | 1,000 | 28億7857万 | +2.06% | 17.86 | 0.43 |
| 10/08 | 487 | 495 | 487 | 494 | -1.79% | 5,000 | 28億7275万 | +2.07% | 17.83 | 0.43 |
| 10/03 | 500 | 504 | 495 | 503 | +2.44% | 13,000 | 29億2509万 | +4.14% | 18.15 | 0.43 |
| 10/02 | 503 | 504 | 491 | 491 | -2.39% | 8,000 | 28億5530万 | +2.08% | 17.72 | 0.42 |
| 10/01 | 505 | 505 | 503 | 503 | -0.2% | 3,000 | 29億2509万 | +4.79% | 18.15 | 0.43 |
| 09/30 | 505 | 505 | 502 | 504 | -0.2% | 7,000 | 29億3090万 | +5.22% | 18.19 | 0.44 |
| 09/29 | 497 | 517 | 497 | 505 | +1% | 23,000 | 29億3672万 | +5.87% | 18.22 | 0.44 |
| 09/26 | 489 | 500 | 489 | 500 | +2.25% | 10,000 | 29億764万 | +5.26% | 18.04 | 0.43 |
| 09/25 | 485 | 489 | 485 | 489 | +1.24% | 9,000 | 28億4367万 | +3.16% | 17.65 | 0.42 |
| 09/24 | 484 | 484 | 483 | 483 | 0% | 6,000 | 28億878万 | +2.11% | 17.43 | 0.42 |
| 09/22 | 483 | 483 | 483 | 483 | +0.21% | 6,000 | 28億878万 | +2.33% | 17.43 | 0.42 |
| 09/19 | 482 | 482 | 482 | 482 | 0% | 5,000 | 28億297万 | +2.34% | 17.39 | 0.42 |
| 09/17 | 482 | 482 | 482 | 482 | +0.42% | 6,000 | 28億297万 | +2.55% | 17.39 | 0.42 |
| 09/16 | 483 | 483 | 480 | 480 | -0.83% | 2,000 | 27億9134万 | +2.35% | 17.32 | 0.41 |
| 09/12 | 484 | 484 | 484 | 484 | 0% | 1,000 | 28億1460万 | +3.42% | 17.47 | 0.42 |
| 09/11 | 482 | 484 | 482 | 484 | +0.41% | 2,000 | 28億1460万 | +3.64% | 17.47 | 0.42 |
| 09/10 | 481 | 482 | 481 | 482 | +0.42% | 6,000 | 28億297万 | +3.43% | 17.39 | 0.42 |
| 09/09 | 478 | 480 | 478 | 480 | +0.84% | 3,000 | 27億9134万 | +3.23% | 17.32 | 0.41 |
| 09/08 | 476 | 476 | 476 | 476 | +0.85% | 1,000 | 27億6807万 | +2.59% | 17.18 | 0.41 |
| 09/05 | 472 | 472 | 472 | 472 | -0.21% | 2,000 | 27億4481万 | +1.94% | 17.03 | 0.41 |
| 09/03 | 475 | 475 | 473 | 473 | -1.46% | 9,000 | 27億5063万 | +2.16% | 17.07 | 0.41 |
| 09/02 | 476 | 480 | 476 | 480 | +2.13% | 4,000 | 27億9134万 | +3.9% | 17.32 | 0.41 |
| 09/01 | 470 | 470 | 470 | 470 | +0.21% | 1,000 | 27億3318万 | +1.95% | 16.96 | 0.41 |
| 08/29 | 469 | 469 | 469 | 469 | +0.21% | 1,000 | 27億2737万 | +1.74% | 16.92 | 0.41 |
| 08/28 | 468 | 468 | 468 | 468 | +0.43% | 1,000 | 27億2155万 | +1.74% | 16.89 | 0.4 |
| 08/27 | 464 | 466 | 464 | 466 | 0% | 6,000 | 27億992万 | +1.3% | 16.82 | 0.4 |
| 08/26 | 463 | 466 | 463 | 466 | +1.08% | 3,000 | 27億992万 | +1.53% | 16.82 | 0.4 |
| 08/25 | 461 | 461 | 461 | 461 | +0.22% | 1,000 | 26億8085万 | +0.44% | 16.64 | 0.4 |
| 08/22 | 460 | 460 | 460 | 460 | -1.08% | 2,000 | 26億7503万 | +0.22% | 16.6 | 0.4 |
| 08/21 | 466 | 466 | 465 | 465 | +1.53% | 2,000 | 27億411万 | +1.31% | 16.78 | 0.4 |
| 08/20 | 458 | 458 | 458 | 458 | -1.29% | 1,000 | 26億6340万 | 0% | 16.53 | 0.4 |
| 08/18 | 465 | 465 | 464 | 464 | 0% | 5,000 | 26億9829万 | +1.31% | 16.74 | 0.4 |
| 08/15 | 465 | 465 | 464 | 464 | -0.22% | 3,000 | 26億9829万 | +1.31% | 16.74 | 0.4 |
| 08/14 | 464 | 465 | 462 | 465 | +0.43% | 4,000 | 27億411万 | +1.75% | 16.78 | 0.4 |
| 08/13 | 464 | 464 | 463 | 463 | 0% | 6,000 | 26億9248万 | +1.31% | 16.71 | 0.4 |
| 08/12 | 456 | 463 | 456 | 463 | +1.76% | 4,000 | 26億9248万 | +1.31% | 16.71 | 0.4 |
| 08/11 | 453 | 455 | 453 | 455 | +0.44% | 2,000 | 26億4595万 | -0.22% | 16.42 | 0.39 |
| 08/08 | 453 | 453 | 453 | 453 | 0% | 1,000 | 26億3432万 | -0.88% | 16.35 | 0.39 |
| 08/07 | 453 | 453 | 453 | 453 | -0.88% | 1,000 | 26億3432万 | -0.88% | 16.35 | 0.39 |
| 08/05 | 464 | 464 | 457 | 457 | -0.22% | 2,000 | 26億5758万 | 0% | 16.49 | 0.39 |
| 08/04 | 458 | 458 | 458 | 458 | -0.22% | 1,000 | 26億6340万 | +0.22% | 16.53 | 0.4 |
| 08/01 | 460 | 460 | 459 | 459 | -0.22% | 4,000 | 26億6921万 | +0.44% | 16.56 | 0.4 |
| 07/31 | 461 | 461 | 460 | 460 | -0.65% | 2,000 | 26億7503万 | +0.88% | 16.6 | 0.4 |
| 07/30 | 463 | 463 | 463 | 463 | +0.22% | 1,000 | 26億9248万 | +1.54% | 16.71 | 0.4 |
| 07/29 | 462 | 462 | 462 | 462 | +0.65% | 8,000 | 26億8666万 | +1.54% | 16.67 | 0.4 |
| 07/28 | 458 | 459 | 458 | 459 | +0.66% | 7,000 | 26億6921万 | +1.1% | 16.56 | 0.4 |
| 07/25 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | 26億5177万 | +0.44% | 16.46 | 0.39 |
| 07/23 | 456 | 459 | 453 | 455 | +0.66% | 8,000 | 26億4595万 | +0.44% | 16.42 | 0.39 |
| 07/22 | 455 | 456 | 452 | 452 | -0.44% | 4,000 | 26億2851万 | -0.22% | 16.31 | 0.39 |
| 07/18 | 455 | 455 | 454 | 454 | -0.87% | 2,000 | 26億4014万 | +0.22% | 16.38 | 0.39 |
