株価チャート
2014/06/06~2014/10/29
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2014 |
10/29 | 769 | 775 | 761 | 775 | +1.11% | 995,000 | 1827億9033万 | +4.03% | 20.39 | 1.61 |
10/28 | 775 | 779 | 766 | 767 | -0.97% | 730,200 | 1807億8554万 | +3.3% | 20.17 | 1.59 |
10/27 | 774 | 777 | 769 | 774 | +0.39% | 600,000 | 1825億5447万 | +4.74% | 20.37 | 1.61 |
10/24 | 761 | 773 | 757 | 771 | +2.05% | 688,400 | 1818億4690万 | +4.9% | 20.29 | 1.6 |
10/23 | 761 | 762 | 748 | 756 | -0.59% | 1,209,600 | 1781億9109万 | +3.35% | 19.88 | 1.57 |
10/22 | 744 | 763 | 739 | 760 | +3.97% | 1,384,400 | 1792億5246万 | +4.25% | 20 | 1.58 |
10/21 | 745 | 754 | 730 | 731 | -1.42% | 1,019,800 | 1724億1256万 | +0.69% | 19.24 | 1.52 |
10/20 | 738 | 747 | 732 | 742 | +2.63% | 1,669,400 | 1748億8907万 | +2.28% | 19.51 | 1.54 |
10/17 | 744 | 746 | 723 | 723 | -2.89% | 1,457,000 | 1704億776万 | -0.07% | 19.01 | 1.5 |
10/16 | 744 | 755 | 736 | 744 | -0.4% | 1,493,600 | 1754億7872万 | +3.05% | 19.58 | 1.54 |
10/15 | 756 | 758 | 740 | 747 | -0.99% | 1,353,400 | 1761億8629万 | +3.75% | 19.66 | 1.55 |
10/14 | 765 | 766 | 752 | 755 | -2.46% | 1,938,600 | 1779億5523万 | +5.08% | 19.85 | 1.56 |
10/10 | 745 | 774 | 745 | 774 | +4.25% | 4,316,400 | 1824億3654万 | +8.03% | 20.35 | 1.6 |
10/09 | 744 | 745 | 737 | 742 | +0.61% | 1,343,200 | 1750億700万 | +4.07% | 19.53 | 1.54 |
10/08 | 731 | 744 | 721 | 738 | -0.61% | 2,680,800 | 1739億4564万 | +3.44% | 19.41 | 1.53 |
10/07 | 743 | 745 | 738 | 742 | +0.27% | 1,651,600 | 1750億700万 | +4.21% | 19.53 | 1.54 |
10/06 | 747 | 747 | 736 | 740 | -0.27% | 1,589,200 | 1745億3529万 | +3.93% | 19.47 | 1.53 |
10/03 | 729 | 743 | 724 | 742 | +1.92% | 2,395,800 | 1750億700万 | +4.21% | 19.53 | 1.54 |
10/02 | 735 | 738 | 724 | 728 | -1.36% | 2,433,800 | 1717億498万 | +2.25% | 19.16 | 1.51 |
10/01 | 737 | 746 | 731 | 738 | +0.34% | 2,219,600 | 1740億6357万 | +3.65% | 19.42 | 1.53 |
09/30 | 733 | 738 | 727 | 736 | +0.34% | 1,692,400 | 1734億7392万 | +3.3% | 19.34 | 1.52 |
09/29 | 734 | 736 | 722 | 733 | -0.54% | 1,265,600 | 1728億8428万 | +2.95% | 19.28 | 1.52 |
09/26 | 717 | 745 | 716 | 737 | +2.29% | 2,525,200 | 1738億2771万 | +3.51% | 19.38 | 1.53 |
09/25 | 720 | 721 | 710 | 721 | +1.12% | 1,800,000 | 1699億3604万 | +1.19% | 18.95 | 1.49 |
09/24 | 700 | 717 | 698 | 713 | +1.86% | 4,317,000 | 1680億4918万 | +0.07% | 18.74 | 1.48 |
09/22 | 700 | 701 | 691 | 700 | +1.38% | 4,294,800 | 1649億8302万 | -1.89% | 18.4 | 1.45 |
09/19 | 690 | 696 | 684 | 690 | +2.91% | 4,655,600 | 1627億4236万 | -3.23% | 18.15 | 1.43 |
09/18 | 675 | 685 | 671 | 671 | -2.54% | 6,424,400 | 1581億4312万 | -6.09% | 17.63 | 1.39 |
09/17 | 692 | 696 | 688 | 688 | -0.36% | 850,200 | 1622億7064万 | -3.91% | 18.09 | 1.43 |
09/16 | 694 | 694 | 690 | 691 | -0.43% | 852,600 | 1628億6029万 | -3.7% | 18.16 | 1.43 |
09/12 | 693 | 697 | 689 | 694 | +0.14% | 1,235,000 | 1635億6786万 | -3.41% | 18.24 | 1.44 |
09/11 | 698 | 699 | 692 | 693 | -0.07% | 1,463,400 | 1633億3201万 | -3.69% | 18.21 | 1.44 |
09/10 | 693 | 700 | 692 | 693 | -0.43% | 1,585,000 | 1634億4994万 | -4.28% | 18.22 | 1.44 |
09/09 | 700 | 701 | 695 | 696 | -0.57% | 1,221,000 | 1641億5751万 | -4.53% | 18.3 | 1.44 |
09/08 | 700 | 702 | 697 | 700 | +0.43% | 1,069,600 | 1651億95万 | -4.63% | 18.41 | 1.45 |
09/05 | 701 | 704 | 696 | 697 | -0.36% | 1,811,200 | 1643億9337万 | -5.68% | 18.33 | 1.44 |
09/04 | 710 | 710 | 698 | 700 | -2.3% | 1,899,800 | 1649億8302万 | -5.85% | 18.4 | 1.45 |
09/03 | 726 | 727 | 715 | 716 | -0.9% | 1,219,200 | 1688億7468万 | -4.15% | 18.83 | 1.48 |
09/02 | 725 | 728 | 716 | 723 | -0.48% | 1,192,000 | 1704億776万 | -3.67% | 19 | 1.5 |
09/01 | 730 | 732 | 722 | 726 | -1.43% | 936,600 | 1712億3327万 | -3.71% | 19.09 | 1.5 |
08/29 | 738 | 740 | 732 | 737 | -0.2% | 594,800 | 1737億978万 | -2.58% | 19.37 | 1.53 |
08/28 | 733 | 739 | 731 | 738 | -0.2% | 392,000 | 1740億6357万 | -2.77% | 19.41 | 1.53 |
08/27 | 735 | 743 | 733 | 740 | +0.61% | 535,800 | 1744億1736万 | -2.83% | 19.45 | 1.53 |
08/26 | 738 | 739 | 730 | 735 | -0.14% | 710,800 | 1733億5599万 | -3.54% | 19.33 | 1.52 |
08/25 | 739 | 740 | 734 | 736 | +0.27% | 437,800 | 1735億9185万 | -3.66% | 19.36 | 1.53 |
08/22 | 738 | 738 | 733 | 734 | -0.27% | 633,800 | 1731億2013万 | -4.05% | 19.3 | 1.52 |
08/21 | 749 | 749 | 731 | 736 | -1.08% | 1,002,800 | 1735億9185万 | -4.04% | 19.36 | 1.53 |
08/20 | 740 | 761 | 737 | 744 | +2.69% | 2,047,600 | 1754億7872万 | -3.13% | 19.57 | 1.54 |
08/19 | 722 | 727 | 721 | 725 | +1.33% | 876,800 | 1708億7948万 | -5.91% | 19.05 | 1.5 |
08/18 | 716 | 719 | 714 | 715 | +0.07% | 645,400 | 1686億3882万 | -7.38% | 18.8 | 1.48 |
08/15 | 716 | 717 | 713 | 715 | -0.07% | 477,000 | 1685億2089万 | -7.69% | 18.79 | 1.48 |
08/14 | 715 | 717 | 711 | 715 | +0.14% | 614,000 | 1686億3882万 | -7.98% | 18.8 | 1.48 |
08/13 | 715 | 716 | 710 | 714 | +0.21% | 716,200 | 1684億296万 | -8.34% | 18.78 | 1.48 |
08/12 | 710 | 714 | 706 | 713 | +0.35% | 1,039,800 | 1680億4918万 | -8.89% | 18.74 | 1.48 |
08/11 | 728 | 729 | 705 | 710 | -1.8% | 2,549,200 | 1674億5953万 | -9.55% | 18.67 | 1.47 |
08/08 | 699 | 737 | 674 | 723 | -12.2% | 5,728,600 | 1705億2569万 | -8.25% | 19.01 | 1.5 |
08/07 | 818 | 824 | 813 | 824 | +0.73% | 642,800 | 1942億2947万 | +4.24% | 21.66 | 1.71 |
08/06 | 819 | 824 | 817 | 818 | +0.12% | 726,400 | 1928億1432万 | +3.74% | 21.5 | 1.69 |
08/05 | 822 | 822 | 815 | 817 | -0.49% | 509,600 | 1925億7846万 | +3.75% | 21.47 | 1.69 |
08/04 | 803 | 825 | 801 | 821 | +2.82% | 978,000 | 1935億2189万 | +4.39% | 21.58 | 1.7 |
08/01 | 794 | 802 | 789 | 798 | -0.13% | 577,800 | 1882億1508万 | +1.66% | 20.99 | 1.65 |
07/31 | 803 | 806 | 797 | 799 | -0.56% | 483,600 | 1884億5094万 | +1.78% | 21.01 | 1.66 |
07/30 | 808 | 808 | 802 | 804 | -0.43% | 515,600 | 1895億1230万 | +2.23% | 21.13 | 1.67 |
07/29 | 800 | 809 | 799 | 807 | +1% | 515,200 | 1903億3780万 | +2.67% | 21.22 | 1.67 |
07/28 | 794 | 801 | 793 | 799 | +0.69% | 509,600 | 1884億5094万 | +1.65% | 21.01 | 1.66 |
07/25 | 785 | 796 | 785 | 794 | +1.41% | 658,200 | 1871億5371万 | +0.95% | 20.87 | 1.64 |
07/24 | 779 | 784 | 777 | 783 | +0.9% | 442,200 | 1845億5927万 | -0.45% | 20.58 | 1.62 |
07/23 | 777 | 778 | 773 | 776 | -0.32% | 393,600 | 1829億826万 | -1.46% | 20.39 | 1.61 |
07/22 | 775 | 781 | 773 | 778 | +0.97% | 627,800 | 1834億9791万 | -1.27% | 20.46 | 1.61 |
07/18 | 770 | 774 | 764 | 771 | -0.13% | 559,600 | 1817億2897万 | -2.34% | 20.26 | 1.6 |
07/17 | 775 | 776 | 770 | 772 | -1.28% | 1,049,800 | 1819億6483万 | -2.34% | 20.29 | 1.6 |
07/16 | 776 | 785 | 776 | 782 | -0.13% | 500,000 | 1843億2341万 | -1.2% | 20.55 | 1.62 |
07/15 | 780 | 783 | 777 | 783 | +0.45% | 392,200 | 1845億5927万 | -1.07% | 20.58 | 1.62 |
07/14 | 772 | 781 | 771 | 779 | +0.71% | 304,400 | 1837億3377万 | -1.52% | 20.49 | 1.61 |
07/11 | 770 | 776 | 769 | 774 | +0.26% | 390,800 | 1824億3654万 | -2.34% | 20.34 | 1.6 |
07/10 | 778 | 779 | 771 | 772 | -1.28% | 510,800 | 1819億6483万 | -2.71% | 20.29 | 1.6 |
07/09 | 780 | 785 | 772 | 782 | -0.13% | 515,800 | 1843億2341万 | -1.57% | 20.55 | 1.62 |
07/08 | 781 | 787 | 775 | 783 | +0.97% | 905,800 | 1845億5927万 | -1.45% | 20.58 | 1.62 |
07/07 | 782 | 784 | 773 | 775 | -0.83% | 992,800 | 1827億9033万 | -2.52% | 20.38 | 1.61 |
07/04 | 788 | 788 | 776 | 782 | +0.19% | 1,054,800 | 1843億2341万 | -1.82% | 20.55 | 1.62 |
07/03 | 788 | 791 | 777 | 780 | -1.2% | 1,092,200 | 1839億6963万 | -2.01% | 20.51 | 1.62 |
07/02 | 792 | 795 | 787 | 790 | -0.25% | 764,600 | 1862億1028万 | -0.82% | 20.76 | 1.64 |
07/01 | 788 | 795 | 783 | 792 | +0.51% | 689,400 | 1866億8200万 | -0.44% | 20.81 | 1.64 |
06/30 | 783 | 789 | 781 | 788 | +0.64% | 849,200 | 1857億3856万 | -0.94% | 20.7 | 1.63 |
06/27 | 809 | 809 | 780 | 783 | -3.57% | 1,282,000 | 1845億5927万 | -1.45% | 20.57 | 1.62 |
06/26 | 809 | 819 | 809 | 812 | +0.37% | 698,600 | 1913億9917万 | +2.33% | 21.33 | 1.68 |
06/25 | 809 | 814 | 806 | 809 | -0.06% | 405,800 | 1906億9159万 | +2.21% | 21.26 | 1.68 |
06/24 | 799 | 813 | 799 | 809 | +0.87% | 608,800 | 1908億952万 | +2.66% | 21.27 | 1.68 |
06/23 | 803 | 806 | 801 | 802 | +0.75% | 1,050,200 | 1891億5851万 | +2.04% | 21.08 | 1.66 |
06/20 | 807 | 810 | 794 | 796 | -1.79% | 1,582,800 | 1877億4336万 | +1.66% | 20.93 | 1.65 |
06/19 | 800 | 812 | 797 | 811 | +1.38% | 721,000 | 1911億6331万 | +3.64% | 21.31 | 1.68 |
06/18 | 799 | 804 | 794 | 800 | +0.44% | 677,400 | 1885億6887万 | +2.24% | 21.02 | 1.66 |
06/17 | 800 | 805 | 794 | 796 | -0.87% | 1,222,600 | 1877億4336万 | +1.53% | 20.93 | 1.65 |
06/16 | 808 | 810 | 798 | 803 | -0.37% | 833,000 | 1893億9437万 | +2.16% | 21.11 | 1.66 |
06/13 | 799 | 808 | 790 | 806 | +2.41% | 1,114,600 | 1901億195万 | +2.15% | 21.19 | 1.67 |
06/12 | 795 | 802 | 782 | 787 | 0% | 1,306,600 | 1856億2063万 | -0.63% | 20.69 | 1.63 |
06/11 | 797 | 797 | 779 | 787 | +0.13% | 1,189,000 | 1856億2063万 | -1.13% | 20.69 | 1.63 |
06/10 | 803 | 804 | 785 | 786 | -1.69% | 802,800 | 1853億8478万 | -1.87% | 20.66 | 1.63 |
06/09 | 804 | 804 | 797 | 800 | +0.95% | 728,800 | 1885億6887万 | -0.81% | 21.02 | 1.66 |
06/06 | 802 | 805 | 790 | 792 | -1.19% | 900,400 | 1867億9993万 | -2.22% | 20.82 | 1.64 |