株価チャート
2014/07/07~2014/12/01
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 |
12/01 | 224 | 227 | 222 | 225 | +0.45% | 133,300 | 85億5200万 | +1.81% | 26.38 | 0.59 |
11/28 | 223 | 226 | 222 | 224 | +0.9% | 122,600 | 85億1399万 | +1.36% | 26.27 | 0.58 |
11/27 | 222 | 223 | 221 | 222 | 0% | 86,500 | 84億3797万 | +0.45% | 26.03 | 0.58 |
11/26 | 222 | 224 | 219 | 222 | -0.45% | 79,100 | 84億3797万 | +0.91% | 26.03 | 0.58 |
11/25 | 222 | 225 | 221 | 223 | +1.36% | 96,300 | 84億7598万 | +1.36% | 26.15 | 0.58 |
11/21 | 222 | 222 | 219 | 220 | -0.45% | 57,800 | 83億6195万 | 0% | 25.8 | 0.57 |
11/20 | 224 | 224 | 221 | 221 | -0.9% | 71,900 | 83億9996万 | +0.45% | 25.91 | 0.57 |
11/19 | 221 | 225 | 220 | 223 | +1.36% | 122,300 | 84億7598万 | +1.83% | 26.15 | 0.58 |
11/18 | 216 | 220 | 216 | 220 | +1.38% | 38,800 | 83億6195万 | +0.46% | 25.8 | 0.57 |
11/17 | 220 | 221 | 217 | 217 | -1.36% | 64,800 | 82億4793万 | -0.91% | 25.45 | 0.56 |
11/14 | 217 | 221 | 217 | 220 | +0.46% | 85,800 | 83億6195万 | 0% | 25.8 | 0.57 |
11/13 | 219 | 219 | 215 | 219 | -0.9% | 105,000 | 83億2395万 | -0.45% | 25.68 | 0.57 |
11/12 | 223 | 224 | 220 | 221 | -1.34% | 60,700 | 83億9996万 | 0% | 25.91 | 0.57 |
11/11 | 221 | 224 | 220 | 224 | +1.82% | 86,400 | 85億1399万 | +1.36% | 26.27 | 0.58 |
11/10 | 220 | 223 | 217 | 220 | 0% | 83,100 | 83億6195万 | -0.45% | 25.8 | 0.57 |
11/07 | 220 | 220 | 219 | 220 | +0.46% | 38,500 | 83億6195万 | -0.9% | 25.8 | 0.57 |
11/06 | 224 | 224 | 219 | 219 | -3.1% | 156,800 | 83億2395万 | -1.35% | 25.68 | 0.57 |
11/05 | 225 | 226 | 223 | 226 | +0.44% | 82,900 | 85億9001万 | +1.35% | 26.5 | 0.59 |
11/04 | 231 | 232 | 224 | 225 | -0.44% | 120,300 | 85億5200万 | +0.9% | 26.38 | 0.59 |
10/31 | 221 | 227 | 219 | 226 | +2.73% | 212,600 | 85億9001万 | +0.89% | 26.5 | 0.59 |
10/30 | 217 | 221 | 217 | 220 | +0.46% | 64,700 | 83億6195万 | -1.79% | 25.8 | 0.57 |
10/29 | 217 | 219 | 216 | 219 | +1.39% | 28,900 | 83億2395万 | -2.67% | 25.68 | 0.57 |
10/28 | 218 | 219 | 216 | 216 | -1.82% | 55,400 | 82億992万 | -4.42% | 25.33 | 0.56 |
10/27 | 221 | 221 | 218 | 220 | +1.38% | 35,700 | 83億6195万 | -3.08% | 25.8 | 0.57 |
10/24 | 218 | 222 | 217 | 217 | -0.91% | 37,800 | 82億4793万 | -4.82% | 25.45 | 0.56 |
10/23 | 218 | 221 | 217 | 219 | -0.9% | 33,900 | 83億2395万 | -3.95% | 25.68 | 0.57 |
10/22 | 216 | 222 | 216 | 221 | +3.76% | 77,600 | 83億9996万 | -3.49% | 25.91 | 0.57 |
10/21 | 218 | 218 | 213 | 213 | -1.84% | 43,800 | 80億9589万 | -7.39% | 24.98 | 0.55 |
10/20 | 216 | 218 | 213 | 217 | +2.36% | 90,900 | 82億4793万 | -6.06% | 25.45 | 0.56 |
10/17 | 213 | 217 | 210 | 212 | -0.47% | 171,500 | 80億5788万 | -9.01% | 24.86 | 0.55 |
10/16 | 213 | 215 | 211 | 213 | -2.29% | 129,000 | 80億9589万 | -8.97% | 24.98 | 0.55 |
10/15 | 219 | 220 | 215 | 218 | 0% | 75,100 | 82億8594万 | -7.23% | 25.56 | 0.57 |
10/14 | 219 | 221 | 218 | 218 | -2.24% | 118,400 | 82億8594万 | -7.63% | 25.56 | 0.57 |
10/10 | 222 | 230 | 220 | 223 | -2.19% | 135,300 | 84億7598万 | -6.3% | 26.15 | 0.58 |
10/09 | 234 | 235 | 228 | 228 | -1.72% | 56,200 | 86億6603万 | -4.6% | 26.74 | 0.59 |
10/08 | 232 | 237 | 231 | 232 | 0% | 110,900 | 88億1806万 | -3.33% | 27.2 | 0.6 |
10/07 | 232 | 238 | 232 | 232 | -0.85% | 73,900 | 88億1806万 | -3.33% | 27.2 | 0.6 |
10/06 | 230 | 235 | 230 | 234 | +2.18% | 61,500 | 88億9408万 | -2.5% | 27.44 | 0.61 |
10/03 | 226 | 230 | 226 | 229 | +1.33% | 42,600 | 87億403万 | -4.58% | 26.85 | 0.6 |
10/02 | 230 | 231 | 225 | 226 | -3% | 117,000 | 85億9001万 | -6.22% | 26.5 | 0.59 |
10/01 | 237 | 237 | 232 | 233 | -1.27% | 79,300 | 88億5607万 | -3.32% | 27.32 | 0.61 |
09/30 | 236 | 240 | 236 | 236 | -0.84% | 69,100 | 89億7010万 | -2.48% | 27.67 | 0.61 |
09/29 | 239 | 239 | 236 | 238 | 0% | 65,300 | 90億4611万 | -1.65% | 27.91 | 0.62 |
09/26 | 237 | 238 | 235 | 238 | -0.42% | 89,400 | 90億4611万 | -1.65% | 27.91 | 0.62 |
09/25 | 239 | 239 | 235 | 239 | +0.42% | 139,400 | 90億8412万 | -1.24% | 28.03 | 0.62 |
09/24 | 237 | 238 | 235 | 238 | 0% | 81,700 | 90億4611万 | -1.65% | 27.91 | 0.62 |
09/22 | 240 | 241 | 238 | 238 | -0.83% | 47,700 | 90億4611万 | -1.65% | 27.91 | 0.62 |
09/19 | 241 | 241 | 238 | 240 | +0.84% | 71,300 | 91億2213万 | -0.83% | 28.14 | 0.62 |
09/18 | 236 | 240 | 236 | 238 | +0.85% | 51,400 | 90億4611万 | -1.65% | 27.91 | 0.62 |
09/17 | 241 | 242 | 233 | 236 | -2.07% | 179,200 | 89億7010万 | -2.48% | 27.67 | 0.61 |
09/16 | 245 | 246 | 241 | 241 | -1.23% | 86,800 | 91億6014万 | -0.82% | 28.26 | 0.63 |
09/12 | 244 | 246 | 243 | 244 | +0.41% | 81,000 | 92億7417万 | +0.41% | 28.61 | 0.63 |
09/11 | 248 | 250 | 240 | 243 | -1.62% | 139,900 | 92億3616万 | +0.41% | 28.49 | 0.63 |
09/10 | 248 | 249 | 244 | 247 | -0.4% | 136,700 | 93億8819万 | +2.07% | 28.96 | 0.64 |
09/09 | 249 | 250 | 245 | 248 | -0.4% | 82,900 | 94億2620万 | +2.48% | 29.08 | 0.65 |
09/08 | 245 | 249 | 244 | 249 | +2.05% | 67,400 | 94億6421万 | +2.89% | 29.2 | 0.65 |
09/05 | 249 | 250 | 242 | 244 | -1.61% | 107,300 | 92億7417万 | +0.83% | 28.61 | 0.63 |
09/04 | 252 | 252 | 248 | 248 | -1.2% | 91,500 | 94億2620万 | +2.06% | 29.08 | 0.65 |
09/03 | 251 | 252 | 247 | 251 | +2.03% | 156,900 | 95億4023万 | +3.29% | 29.43 | 0.65 |
09/02 | 242 | 251 | 240 | 246 | +1.65% | 231,800 | 93億5019万 | +0.82% | 28.85 | 0.64 |
09/01 | 242 | 242 | 238 | 242 | +0.83% | 80,400 | 91億9815万 | -0.82% | 28.38 | 0.63 |
08/29 | 239 | 240 | 237 | 240 | +0.42% | 96,900 | 91億2213万 | -2.04% | 28.14 | 0.62 |
08/28 | 240 | 240 | 237 | 239 | -0.42% | 124,300 | 90億8412万 | -2.85% | 28.03 | 0.62 |
08/27 | 241 | 242 | 240 | 240 | -0.41% | 56,000 | 91億2213万 | -2.83% | 28.14 | 0.62 |
08/26 | 241 | 244 | 241 | 241 | -0.41% | 51,200 | 91億6014万 | -2.43% | 28.26 | 0.63 |
08/25 | 243 | 245 | 241 | 242 | +0.83% | 125,000 | 91億9815万 | -2.42% | 28.38 | 0.63 |
08/22 | 241 | 243 | 239 | 240 | -0.83% | 41,300 | 91億2213万 | -3.23% | 28.14 | 0.62 |
08/21 | 239 | 242 | 239 | 242 | +0.83% | 59,000 | 91億9815万 | -2.81% | 28.38 | 0.63 |
08/20 | 241 | 242 | 239 | 240 | -0.83% | 62,100 | 91億2213万 | -3.61% | 28.14 | 0.62 |
08/19 | 244 | 244 | 240 | 242 | +0.41% | 100,500 | 91億9815万 | -3.2% | 28.38 | 0.63 |
08/18 | 240 | 245 | 240 | 241 | +1.26% | 94,900 | 91億6014万 | -3.98% | 28.26 | 0.63 |
08/15 | 237 | 239 | 234 | 238 | +0.85% | 62,600 | 90億4611万 | -5.56% | 27.91 | 0.62 |
08/14 | 239 | 239 | 234 | 236 | -1.67% | 130,300 | 89億7010万 | -6.35% | 27.67 | 0.61 |
08/13 | 235 | 241 | 232 | 240 | 0% | 165,300 | 91億2213万 | -5.14% | 28.14 | 0.62 |
08/12 | 238 | 242 | 238 | 240 | -1.23% | 70,100 | 91億2213万 | -5.51% | 28.14 | 0.62 |
08/11 | 239 | 243 | 236 | 243 | +2.97% | 89,200 | 92億3616万 | -4.71% | 28.49 | 0.63 |
08/08 | 239 | 241 | 236 | 236 | -2.48% | 164,900 | 89億7010万 | -7.81% | 27.67 | 0.61 |
08/07 | 243 | 244 | 239 | 242 | -0.82% | 94,400 | 91億9815万 | -5.84% | 28.38 | 0.63 |
08/06 | 249 | 249 | 243 | 244 | -2.01% | 110,400 | 92億7417万 | -5.79% | 28.61 | 0.63 |
08/05 | 252 | 254 | 248 | 249 | -1.58% | 129,500 | 94億6421万 | -4.23% | 29.2 | 0.65 |
08/04 | 254 | 260 | 251 | 253 | -1.17% | 163,500 | 96億1625万 | -3.07% | 29.67 | 0.66 |
08/01 | 259 | 260 | 256 | 256 | -2.29% | 152,600 | 97億3027万 | -1.92% | 30.02 | 0.67 |
07/31 | 261 | 267 | 260 | 262 | +0.38% | 229,900 | 99億5833万 | 0% | 30.72 | 0.68 |
07/30 | 260 | 264 | 259 | 261 | 0% | 131,800 | 99億2032万 | -0.76% | 30.61 | 0.68 |
07/29 | 258 | 261 | 256 | 261 | +1.16% | 185,900 | 99億2032万 | -0.76% | 30.61 | 0.68 |
07/28 | 261 | 261 | 257 | 258 | -0.39% | 64,000 | 98億629万 | -1.9% | 30.25 | 0.67 |
07/25 | 258 | 261 | 257 | 259 | +0.39% | 51,000 | 98億4430万 | -1.89% | 30.37 | 0.67 |
07/24 | 260 | 260 | 255 | 258 | -1.15% | 248,100 | 98億629万 | -2.27% | 30.25 | 0.67 |
07/23 | 262 | 263 | 259 | 261 | +1.56% | 264,100 | 99億2032万 | -1.14% | 30.61 | 0.68 |
07/22 | 254 | 258 | 253 | 257 | +2.39% | 87,700 | 97億6828万 | -2.65% | 30.14 | 0.67 |
07/18 | 252 | 252 | 249 | 251 | -0.4% | 102,100 | 95億4023万 | -4.92% | 29.43 | 0.65 |
07/17 | 254 | 255 | 252 | 252 | -1.18% | 98,900 | 95億7824万 | -4.91% | 29.55 | 0.66 |
07/16 | 260 | 261 | 254 | 255 | -1.92% | 102,800 | 96億9227万 | -4.14% | 29.9 | 0.66 |
07/15 | 266 | 266 | 259 | 260 | -1.14% | 134,800 | 98億8231万 | -2.62% | 30.49 | 0.68 |
07/14 | 256 | 267 | 251 | 263 | +1.94% | 414,200 | 99億9634万 | -1.87% | 30.84 | 0.68 |
07/11 | 249 | 259 | 245 | 258 | +2.79% | 259,700 | 98億629万 | -3.73% | 30.25 | 0.67 |
07/10 | 257 | 257 | 251 | 251 | -2.71% | 150,900 | 95億4023万 | -6.34% | 29.43 | 0.65 |
07/09 | 260 | 260 | 254 | 258 | -2.27% | 299,700 | 98億629万 | -3.73% | 30.25 | 0.67 |
07/08 | 266 | 267 | 261 | 264 | -0.75% | 252,100 | 100億3435万 | -1.49% | 30.96 | 0.69 |
07/07 | 268 | 272 | 265 | 266 | -0.75% | 208,700 | 101億1036万 | -0.75% | 31.19 | 0.69 |