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 |
---|
2024 | 1/1, 株式分割 1→2 |
2014 |
12/30 | 871 | 877 | 860 | 876 | +0.4% | 48,200 | 163億7185万 | -1.74% | 11.06 | 0.97 |
12/29 | 876 | 881 | 867 | 872 | -1.47% | 78,800 | 163億640万 | -1.91% | 11.01 | 0.96 |
12/26 | 879 | 894 | 869 | 885 | -2.64% | 170,200 | 165億4950万 | -0.23% | 11.18 | 0.98 |
12/25 | 910 | 912 | 905 | 909 | -0.05% | 124,400 | 169億9830万 | +2.71% | 11.48 | 1.01 |
12/24 | 907 | 912 | 905 | 910 | +0.55% | 71,600 | 170億765万 | +3.23% | 11.48 | 1.01 |
12/22 | 901 | 906 | 897 | 905 | +1.06% | 73,000 | 169億1415万 | +3.02% | 11.42 | 1 |
12/19 | 900 | 900 | 893 | 895 | -0.28% | 75,800 | 167億3650万 | +2.4% | 11.3 | 0.99 |
12/18 | 899 | 900 | 895 | 898 | +0.56% | 32,600 | 167億8325万 | +3.04% | 11.33 | 0.99 |
12/17 | 885 | 900 | 885 | 893 | +0.73% | 31,000 | 166億8975万 | +2.82% | 11.27 | 0.99 |
12/16 | 892 | 893 | 885 | 886 | -2.1% | 54,600 | 165億6820万 | +2.43% | 11.19 | 0.98 |
12/15 | 897 | 907 | 897 | 905 | +1.23% | 43,200 | 169億2350万 | +4.99% | 11.43 | 1 |
12/12 | 886 | 900 | 886 | 894 | +0.17% | 39,800 | 167億1780万 | +4.2% | 11.29 | 0.99 |
12/11 | 881 | 894 | 876 | 893 | -0.22% | 37,400 | 166億8975万 | +4.39% | 11.27 | 0.99 |
12/10 | 883 | 895 | 881 | 895 | +0.45% | 39,200 | 167億2715万 | +4.99% | 11.3 | 0.99 |
12/09 | 894 | 898 | 888 | 891 | -0.95% | 51,800 | 166億5235万 | +5.01% | 11.24 | 0.99 |
12/08 | 892 | 909 | 891 | 899 | +0.45% | 61,000 | 168億1130万 | +6.39% | 11.35 | 0.99 |
12/05 | 913 | 914 | 881 | 895 | -2.03% | 78,600 | 167億3650万 | +6.42% | 11.3 | 0.99 |
12/04 | 918 | 925 | 913 | 914 | +0.11% | 45,600 | 170億8245万 | +9.14% | 11.54 | 1.01 |
12/03 | 908 | 915 | 901 | 913 | +1.39% | 89,800 | 170億6375万 | +9.68% | 11.52 | 1.01 |
12/02 | 893 | 904 | 890 | 900 | +0.73% | 33,600 | 168億3000万 | +8.83% | 11.36 | 1 |
12/01 | 878 | 904 | 878 | 894 | +1.88% | 73,200 | 167億845万 | +8.57% | 11.28 | 0.99 |
11/28 | 871 | 881 | 871 | 877 | +0.86% | 46,200 | 163億9990万 | +7.21% | 11.07 | 0.97 |
11/27 | 865 | 873 | 863 | 870 | +0.81% | 32,400 | 162億5965万 | +6.69% | 10.98 | 0.96 |
11/26 | 852 | 864 | 852 | 863 | +1.65% | 45,800 | 161億2875万 | +6.22% | 10.89 | 0.95 |
11/25 | 831 | 849 | 831 | 849 | +2.23% | 48,200 | 158億6695万 | +4.88% | 10.71 | 0.94 |
11/21 | 830 | 832 | 825 | 830 | +0.42% | 20,400 | 155億2100万 | +2.98% | 10.48 | 0.92 |
11/20 | 823 | 831 | 823 | 827 | +0.49% | 44,000 | 154億5555万 | +2.8% | 10.44 | 0.91 |
11/19 | 819 | 824 | 819 | 823 | +0.37% | 18,400 | 153億8075万 | +2.43% | 10.39 | 0.91 |
11/18 | 818 | 820 | 816 | 820 | +0.24% | 37,600 | 153億2465万 | +2.31% | 10.35 | 0.91 |
11/17 | 822 | 822 | 816 | 818 | -0.61% | 19,600 | 152億8725万 | +2.19% | 10.32 | 0.9 |
11/14 | 824 | 824 | 821 | 823 | 0% | 17,400 | 153億8075万 | +2.94% | 10.39 | 0.91 |
11/13 | 821 | 823 | 821 | 823 | +0.24% | 11,200 | 153億8075万 | +3.07% | 10.39 | 0.91 |
11/12 | 822 | 824 | 821 | 821 | -0.12% | 24,800 | 153億4335万 | +2.95% | 10.36 | 0.91 |
11/11 | 823 | 823 | 819 | 822 | +2.37% | 38,800 | 153億6205万 | +3.2% | 10.37 | 0.91 |
11/10 | 803 | 803 | 801 | 803 | -0.8% | 23,600 | 150億675万 | +0.94% | 10.13 | 0.89 |
11/07 | 809 | 814 | 803 | 809 | +0.06% | 14,800 | 151億2830万 | +1.76% | 10.22 | 0.89 |
11/06 | 814 | 814 | 806 | 809 | -0.68% | 12,400 | 151億1895万 | +1.83% | 10.21 | 0.89 |
11/05 | 810 | 814 | 807 | 814 | +0.74% | 13,000 | 152億2180万 | +2.52% | 10.28 | 0.9 |
11/04 | 814 | 818 | 805 | 808 | -0.12% | 32,400 | 151億960万 | +1.89% | 10.2 | 0.89 |
10/31 | 803 | 810 | 800 | 809 | +0.94% | 21,600 | 151億2830万 | +2.15% | 10.22 | 0.89 |
10/30 | 791 | 804 | 791 | 802 | +0.31% | 17,000 | 149億8805万 | +1.2% | 10.12 | 0.89 |
10/29 | 791 | 799 | 785 | 799 | +1.08% | 18,200 | 149億4130万 | +0.88% | 10.09 | 0.88 |
10/28 | 789 | 792 | 787 | 791 | +0.25% | 6,600 | 147億8235万 | -0.06% | 9.98 | 0.87 |
10/27 | 786 | 791 | 786 | 789 | +0.19% | 7,000 | 147億4495万 | -0.44% | 9.96 | 0.87 |
10/24 | 785 | 790 | 785 | 787 | +0.38% | 8,800 | 147億1690万 | -0.63% | 9.94 | 0.87 |
10/23 | 787 | 794 | 784 | 784 | -0.63% | 6,400 | 146億6080万 | -1.01% | 9.9 | 0.87 |
10/22 | 788 | 791 | 788 | 789 | +0.13% | 7,200 | 147億5430万 | -0.5% | 9.96 | 0.87 |
10/21 | 790 | 795 | 786 | 788 | -0.57% | 12,200 | 147億3560万 | -0.63% | 9.95 | 0.87 |
10/20 | 781 | 793 | 752 | 793 | +1.86% | 27,800 | 148億1975万 | -0.06% | 10.01 | 0.88 |
10/17 | 781 | 790 | 776 | 778 | -0.77% | 29,200 | 145億4860万 | -1.89% | 9.82 | 0.86 |
10/16 | 775 | 788 | 772 | 784 | -0.38% | 10,600 | 146億6080万 | -1.13% | 9.9 | 0.87 |
10/15 | 787 | 787 | 780 | 787 | 0% | 17,800 | 147億1690万 | -0.76% | 9.94 | 0.87 |
10/14 | 775 | 789 | 773 | 787 | -0.32% | 20,200 | 147億1690万 | -0.76% | 9.94 | 0.87 |
10/10 | 792 | 795 | 789 | 790 | -0.82% | 13,800 | 147億6365万 | -0.32% | 9.97 | 0.87 |
10/09 | 798 | 800 | 796 | 796 | -0.19% | 11,800 | 148億8520万 | +0.51% | 10.05 | 0.88 |
10/08 | 798 | 800 | 793 | 798 | -0.25% | 18,800 | 149億1325万 | +0.82% | 10.07 | 0.88 |
10/07 | 796 | 800 | 794 | 800 | +0.5% | 19,800 | 149億5065万 | +1.2% | 10.1 | 0.88 |
10/06 | 792 | 798 | 790 | 796 | +0.51% | 25,200 | 148億7585万 | +0.82% | 10.05 | 0.88 |
10/03 | 791 | 792 | 789 | 792 | 0% | 8,600 | 148億105万 | +0.44% | 9.99 | 0.88 |
10/02 | 793 | 795 | 791 | 792 | -0.57% | 20,400 | 148億105万 | +0.57% | 9.99 | 0.88 |
10/01 | 794 | 798 | 794 | 796 | +0.25% | 27,400 | 148億8520万 | +1.4% | 10.05 | 0.88 |
09/30 | 795 | 795 | 793 | 794 | -0.13% | 18,800 | 148億4780万 | +1.4% | 10.03 | 0.88 |
09/29 | 795 | 795 | 794 | 795 | 0% | 24,800 | 148億6650万 | +1.79% | 10.04 | 0.88 |
09/26 | 795 | 795 | 793 | 795 | -0.31% | 24,000 | 148億6650万 | +2.19% | 10.04 | 0.88 |
09/25 | 795 | 798 | 793 | 798 | +0.31% | 16,800 | 149億1325万 | +2.77% | 10.07 | 0.88 |
09/24 | 793 | 795 | 793 | 795 | 0% | 13,400 | 148億6650万 | +2.71% | 10.04 | 0.88 |
09/22 | 797 | 797 | 792 | 795 | -0.25% | 12,400 | 148億6650万 | +3.11% | 10.04 | 0.88 |
09/19 | 799 | 799 | 774 | 797 | 0% | 18,600 | 149億390万 | +3.78% | 10.06 | 0.88 |
09/18 | 793 | 799 | 793 | 797 | +0.13% | 7,600 | 149億390万 | +4.18% | 10.06 | 0.88 |
09/17 | 799 | 799 | 793 | 796 | -0.44% | 16,000 | 148億8520万 | +4.33% | 10.05 | 0.88 |
09/16 | 795 | 800 | 794 | 800 | +1.01% | 15,800 | 149億5065万 | +5.2% | 10.1 | 0.88 |
09/12 | 791 | 793 | 780 | 792 | +0.57% | 22,200 | 148億105万 | +4.56% | 9.99 | 0.88 |
09/11 | 785 | 790 | 783 | 787 | -0.13% | 14,200 | 147億1690万 | +4.52% | 9.94 | 0.87 |
09/10 | 788 | 789 | 784 | 788 | 0% | 7,800 | 147億3560万 | +5.07% | 9.95 | 0.87 |
09/09 | 787 | 788 | 785 | 788 | +0.38% | 14,200 | 147億3560万 | +5.49% | 9.95 | 0.87 |
09/08 | 782 | 785 | 781 | 785 | +1.03% | 9,600 | 146億7950万 | +5.51% | 9.91 | 0.87 |
09/05 | 778 | 778 | 775 | 777 | +0.52% | 9,600 | 145億2990万 | +4.86% | 9.81 | 0.86 |
09/04 | 774 | 779 | 771 | 773 | -0.06% | 8,400 | 144億5510万 | +4.74% | 9.76 | 0.86 |
09/03 | 774 | 777 | 771 | 774 | -1.09% | 12,600 | 144億6445万 | +5.24% | 9.77 | 0.86 |
09/02 | 783 | 784 | 771 | 782 | +0.19% | 13,400 | 146億2340万 | +6.68% | 9.87 | 0.86 |
09/01 | 780 | 782 | 776 | 781 | +1.04% | 12,400 | 145億9535万 | +6.92% | 9.86 | 0.86 |
08/29 | 763 | 773 | 763 | 773 | +1.31% | 12,800 | 144億4575万 | +6.26% | 9.75 | 0.85 |
08/28 | 758 | 765 | 758 | 763 | +0.73% | 15,800 | 142億5875万 | +5.32% | 9.63 | 0.84 |
08/27 | 752 | 758 | 752 | 757 | +1% | 12,200 | 141億5590万 | +4.85% | 9.56 | 0.84 |
08/26 | 750 | 751 | 747 | 750 | +0.4% | 8,200 | 140億1565万 | +4.1% | 9.46 | 0.83 |
08/25 | 749 | 750 | 746 | 747 | +0.95% | 29,000 | 139億5955万 | +3.97% | 9.43 | 0.83 |
08/22 | 740 | 740 | 736 | 740 | +0.41% | 8,200 | 138億2865万 | +3.28% | 9.34 | 0.82 |
08/21 | 738 | 739 | 734 | 737 | 0% | 5,800 | 137億7255万 | +3.01% | 9.3 | 0.81 |
08/20 | 738 | 738 | 730 | 737 | +0.48% | 5,400 | 137億7255万 | +3.15% | 9.3 | 0.81 |
08/19 | 730 | 733 | 730 | 733 | +0.55% | 10,200 | 137億710万 | +2.95% | 9.26 | 0.81 |
08/18 | 728 | 729 | 728 | 729 | +0.14% | 5,200 | 136億3230万 | +2.53% | 9.21 | 0.81 |
08/15 | 729 | 730 | 728 | 728 | 0% | 9,600 | 136億1360万 | +2.39% | 9.19 | 0.81 |
08/14 | 725 | 728 | 713 | 728 | +0.48% | 5,400 | 136億1360万 | +2.54% | 9.19 | 0.81 |
08/13 | 725 | 726 | 724 | 725 | -0.07% | 4,800 | 135億4815万 | +2.19% | 9.15 | 0.8 |
08/12 | 719 | 728 | 719 | 725 | +0.62% | 11,600 | 135億5750万 | +2.26% | 9.15 | 0.8 |
08/11 | 716 | 721 | 716 | 721 | +2.49% | 21,400 | 134億7335万 | +1.77% | 9.1 | 0.8 |
08/08 | 704 | 705 | 703 | 703 | -0.64% | 5,600 | 131億4610万 | -0.71% | 8.88 | 0.78 |
08/07 | 709 | 710 | 706 | 708 | -0.21% | 5,400 | 132億3025万 | -0.07% | 8.93 | 0.78 |
08/06 | 710 | 711 | 709 | 709 | -0.14% | 7,000 | 132億5830万 | +0.14% | 8.95 | 0.78 |
08/05 | 714 | 715 | 710 | 710 | -0.49% | 10,400 | 132億7700万 | +0.14% | 8.97 | 0.79 |