株価チャート
2014/06/24~2014/11/17
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 |
11/17 | 2,335 | 2,335 | 2,314 | 2,327 | -0.34% | 2,300 | 99億3535万 | +0.78% | 30.92 | 1.05 |
11/14 | 2,333 | 2,335 | 2,313 | 2,335 | +0.65% | 4,900 | 99億6951万 | +1.13% | 31.03 | 1.05 |
11/13 | 2,309 | 2,325 | 2,309 | 2,320 | +0.17% | 2,200 | 99億547万 | +0.52% | 30.83 | 1.05 |
11/12 | 2,310 | 2,328 | 2,310 | 2,316 | -0.34% | 5,700 | 98億8839万 | +0.35% | 30.77 | 1.05 |
11/11 | 2,323 | 2,324 | 2,318 | 2,324 | +0.09% | 2,800 | 99億2255万 | +0.69% | 30.88 | 1.05 |
11/10 | 2,315 | 2,330 | 2,310 | 2,322 | -0.04% | 5,000 | 99億1401万 | +0.61% | 30.85 | 1.05 |
11/07 | 2,330 | 2,330 | 2,315 | 2,323 | -0.17% | 4,400 | 99億1828万 | +0.69% | 30.87 | 1.05 |
11/06 | 2,328 | 2,330 | 2,323 | 2,327 | -0.04% | 4,900 | 99億3535万 | +0.82% | 30.92 | 1.05 |
11/05 | 2,324 | 2,331 | 2,320 | 2,328 | -0.13% | 3,900 | 99億3962万 | +0.87% | 30.93 | 1.05 |
11/04 | 2,328 | 2,337 | 2,325 | 2,331 | +0.26% | 7,300 | 99億5243万 | +1% | 30.97 | 1.05 |
10/31 | 2,350 | 2,350 | 2,307 | 2,325 | -1.06% | 5,800 | 99億2682万 | +0.69% | 30.89 | 1.05 |
10/30 | 2,300 | 2,350 | 2,291 | 2,350 | +1.56% | 20,900 | 100億3356万 | +1.69% | 31.23 | 1.06 |
10/29 | 2,308 | 2,324 | 2,301 | 2,314 | +0.26% | 2,700 | 98億7985万 | +0.09% | 30.75 | 1.05 |
10/28 | 2,311 | 2,311 | 2,302 | 2,308 | -0.13% | 1,300 | 98億5423万 | -0.26% | 30.67 | 1.04 |
10/27 | 2,327 | 2,327 | 2,300 | 2,311 | +0.35% | 3,200 | 98億6704万 | -0.22% | 30.71 | 1.04 |
10/24 | 2,314 | 2,325 | 2,303 | 2,303 | -0.48% | 2,400 | 98億3288万 | -0.65% | 30.6 | 1.04 |
10/23 | 2,298 | 2,335 | 2,284 | 2,314 | +0.7% | 3,600 | 98億7985万 | -0.26% | 30.75 | 1.05 |
10/22 | 2,325 | 2,325 | 2,298 | 2,298 | +0.75% | 1,300 | 98億1154万 | -0.99% | 30.53 | 1.04 |
10/21 | 2,270 | 2,297 | 2,250 | 2,281 | +0.13% | 5,900 | 97億3895万 | -1.81% | 30.31 | 1.03 |
10/20 | 2,251 | 2,282 | 2,251 | 2,278 | +1.24% | 4,000 | 97億2614万 | -2.06% | 30.27 | 1.03 |
10/17 | 2,271 | 2,280 | 2,250 | 2,250 | -0.92% | 6,800 | 96億660万 | -3.39% | 29.9 | 1.02 |
10/16 | 2,283 | 2,284 | 2,270 | 2,271 | -0.53% | 4,900 | 96億9626万 | -2.66% | 30.18 | 1.03 |
10/15 | 2,282 | 2,295 | 2,282 | 2,283 | +0.04% | 2,300 | 97億4749万 | -2.27% | 30.34 | 1.03 |
10/14 | 2,300 | 2,306 | 2,282 | 2,282 | -1.21% | 6,700 | 97億4322万 | -2.4% | 30.32 | 1.03 |
10/10 | 2,301 | 2,330 | 2,300 | 2,310 | -0.04% | 5,500 | 98億6277万 | -1.32% | 30.69 | 1.04 |
10/09 | 2,333 | 2,333 | 2,308 | 2,311 | -0.04% | 2,700 | 98億6704万 | -1.32% | 30.71 | 1.04 |
10/08 | 2,313 | 2,330 | 2,309 | 2,312 | -0.34% | 6,200 | 98億7131万 | -1.32% | 30.72 | 1.04 |
10/07 | 2,339 | 2,339 | 2,320 | 2,320 | -0.34% | 2,800 | 99億547万 | -1.02% | 30.83 | 1.05 |
10/06 | 2,312 | 2,335 | 2,306 | 2,328 | +0.82% | 1,800 | 99億3962万 | -0.68% | 30.93 | 1.05 |
10/03 | 2,310 | 2,310 | 2,300 | 2,309 | -0.3% | 3,000 | 98億5850万 | -1.45% | 30.68 | 1.04 |
10/02 | 2,330 | 2,330 | 2,310 | 2,316 | -0.6% | 4,200 | 98億8839万 | -1.15% | 30.77 | 1.05 |
10/01 | 2,337 | 2,337 | 2,322 | 2,330 | -0.3% | 1,800 | 99億4816万 | -0.55% | 30.96 | 1.05 |
09/30 | 2,340 | 2,340 | 2,330 | 2,337 | -0.13% | 2,600 | 99億7805万 | -0.26% | 30.96 | 1.05 |
09/29 | 2,337 | 2,340 | 2,336 | 2,340 | +0.17% | 2,500 | 99億9086万 | -0.09% | 31 | 1.05 |
09/26 | 2,310 | 2,345 | 2,302 | 2,336 | -1.85% | 6,700 | 99億7378万 | -0.21% | 30.95 | 1.05 |
09/25 | 2,371 | 2,380 | 2,370 | 2,380 | +0.34% | 6,100 | 101億6164万 | +1.75% | 31.53 | 1.07 |
09/24 | 2,362 | 2,372 | 2,362 | 2,372 | +0.21% | 7,100 | 101億2749万 | +1.54% | 31.43 | 1.07 |
09/22 | 2,368 | 2,368 | 2,360 | 2,367 | +0.17% | 4,000 | 100億9785万 | +1.46% | 31.24 | 1.06 |
09/19 | 2,354 | 2,366 | 2,354 | 2,363 | +0.38% | 5,000 | 100億8079万 | +1.42% | 31.19 | 1.06 |
09/18 | 2,345 | 2,360 | 2,344 | 2,354 | 0% | 3,000 | 100億4239万 | +1.16% | 31.07 | 1.06 |
09/17 | 2,350 | 2,358 | 2,345 | 2,354 | +0.17% | 4,100 | 100億4239万 | +1.29% | 31.07 | 1.06 |
09/16 | 2,350 | 2,359 | 2,350 | 2,350 | 0% | 2,700 | 100億2533万 | +1.25% | 31.01 | 1.05 |
09/12 | 2,353 | 2,360 | 2,350 | 2,350 | -0.13% | 3,900 | 100億2533万 | +1.38% | 31.01 | 1.05 |
09/11 | 2,355 | 2,359 | 2,350 | 2,353 | +0.26% | 3,900 | 100億3813万 | +1.69% | 31.05 | 1.06 |
09/10 | 2,352 | 2,354 | 2,347 | 2,347 | +0.21% | 2,400 | 100億1253万 | +1.56% | 30.97 | 1.05 |
09/09 | 2,355 | 2,355 | 2,341 | 2,342 | -0.17% | 1,200 | 99億9120万 | +1.47% | 30.91 | 1.05 |
09/08 | 2,350 | 2,355 | 2,334 | 2,346 | -0.17% | 2,900 | 100億827万 | +1.73% | 30.96 | 1.05 |
09/05 | 2,342 | 2,350 | 2,335 | 2,350 | +0.38% | 3,900 | 100億2533万 | +2.04% | 31.01 | 1.05 |
09/04 | 2,332 | 2,345 | 2,330 | 2,341 | +0.17% | 3,700 | 99億8694万 | +1.78% | 30.9 | 1.05 |
09/03 | 2,330 | 2,344 | 2,329 | 2,337 | +0.04% | 5,100 | 99億6987万 | +1.7% | 30.84 | 1.05 |
09/02 | 2,338 | 2,338 | 2,328 | 2,336 | +0.26% | 2,200 | 99億6560万 | +1.7% | 30.83 | 1.05 |
09/01 | 2,324 | 2,335 | 2,321 | 2,330 | +0.26% | 6,100 | 99億4001万 | +1.53% | 30.75 | 1.05 |
08/29 | 2,319 | 2,335 | 2,315 | 2,324 | +0.26% | 2,800 | 99億1441万 | +1.31% | 30.67 | 1.04 |
08/28 | 2,315 | 2,320 | 2,313 | 2,318 | +0.22% | 1,900 | 98億8881万 | +1.13% | 30.59 | 1.04 |
08/27 | 2,313 | 2,325 | 2,313 | 2,313 | 0% | 1,100 | 98億6748万 | +0.96% | 30.53 | 1.04 |
08/26 | 2,335 | 2,335 | 2,313 | 2,313 | -0.43% | 2,000 | 98億6748万 | +1% | 30.53 | 1.04 |
08/25 | 2,302 | 2,335 | 2,302 | 2,323 | +0.3% | 5,300 | 99億1015万 | +1.49% | 30.66 | 1.04 |
08/22 | 2,300 | 2,329 | 2,300 | 2,316 | +0.48% | 5,000 | 98億8028万 | +1.22% | 30.57 | 1.04 |
08/21 | 2,300 | 2,306 | 2,298 | 2,305 | +0.22% | 4,300 | 98億3336万 | +0.79% | 30.42 | 1.03 |
08/20 | 2,298 | 2,302 | 2,291 | 2,300 | +0.09% | 3,400 | 98億1203万 | +0.61% | 30.35 | 1.03 |
08/19 | 2,299 | 2,300 | 2,285 | 2,298 | +0.04% | 2,600 | 98億349万 | +0.52% | 30.33 | 1.03 |
08/18 | 2,280 | 2,297 | 2,280 | 2,297 | +0.31% | 2,400 | 97億9923万 | +0.48% | 30.31 | 1.03 |
08/15 | 2,280 | 2,291 | 2,280 | 2,290 | +0.09% | 800 | 97億6936万 | +0.17% | 30.22 | 1.03 |
08/14 | 2,280 | 2,290 | 2,280 | 2,288 | +0.31% | 2,700 | 97億6083万 | +0.09% | 30.2 | 1.03 |
08/13 | 2,280 | 2,290 | 2,280 | 2,281 | +0.09% | 1,000 | 97億3097万 | -0.22% | 30.1 | 1.02 |
08/12 | 2,294 | 2,294 | 2,279 | 2,279 | -0.04% | 1,100 | 97億2244万 | -0.35% | 30.08 | 1.02 |
08/11 | 2,296 | 2,296 | 2,255 | 2,280 | +1.11% | 1,800 | 97億2670万 | -0.35% | 30.09 | 1.02 |
08/08 | 2,267 | 2,267 | 2,255 | 2,255 | -0.57% | 2,700 | 96億2005万 | -1.49% | 29.76 | 1.01 |
08/07 | 2,285 | 2,285 | 2,266 | 2,268 | -0.26% | 3,500 | 96億7551万 | -1% | 29.93 | 1.02 |
08/06 | 2,277 | 2,302 | 2,273 | 2,274 | -0.13% | 4,900 | 97億111万 | -0.79% | 30.01 | 1.02 |
08/05 | 2,280 | 2,294 | 2,276 | 2,277 | -0.04% | 3,900 | 97億1390万 | -0.7% | 30.05 | 1.02 |
08/04 | 2,282 | 2,282 | 2,278 | 2,278 | -0.13% | 4,400 | 97億1817万 | -0.65% | 30.06 | 1.02 |
08/01 | 2,287 | 2,290 | 2,280 | 2,281 | -0.61% | 6,400 | 97億3097万 | -0.52% | 30.1 | 1.02 |
07/31 | 2,300 | 2,305 | 2,295 | 2,295 | -0.22% | 2,500 | 97億9069万 | +0.09% | 30.29 | 1.03 |
07/30 | 2,295 | 2,300 | 2,290 | 2,300 | +0.22% | 3,600 | 98億1203万 | +0.31% | 30.35 | 1.03 |
07/29 | 2,293 | 2,297 | 2,291 | 2,295 | 0% | 2,000 | 97億9069万 | +0.13% | 30.29 | 1.03 |
07/28 | 2,300 | 2,300 | 2,290 | 2,295 | +0.13% | 2,100 | 97億9069万 | +0.26% | 30.29 | 1.03 |
07/25 | 2,288 | 2,292 | 2,282 | 2,292 | +0.17% | 2,600 | 97億7790万 | +0.17% | 30.25 | 1.03 |
07/24 | 2,290 | 2,299 | 2,287 | 2,288 | -0.09% | 4,400 | 97億6083万 | +0.09% | 30.2 | 1.03 |
07/23 | 2,295 | 2,295 | 2,286 | 2,290 | +0.13% | 2,500 | 97億6936万 | +0.22% | 30.22 | 1.03 |
07/22 | 2,293 | 2,293 | 2,281 | 2,287 | 0% | 3,000 | 97億5657万 | +0.18% | 30.18 | 1.03 |
07/18 | 2,291 | 2,293 | 2,287 | 2,287 | -0.17% | 3,700 | 97億5657万 | +0.26% | 30.18 | 1.03 |
07/17 | 2,290 | 2,295 | 2,290 | 2,291 | -0.09% | 1,800 | 97億7363万 | +0.53% | 30.24 | 1.03 |
07/16 | 2,292 | 2,299 | 2,292 | 2,293 | +0.09% | 2,400 | 97億8216万 | +0.7% | 30.26 | 1.03 |
07/15 | 2,292 | 2,294 | 2,287 | 2,291 | -0.13% | 3,000 | 97億7363万 | +0.7% | 30.24 | 1.03 |
07/14 | 2,296 | 2,300 | 2,293 | 2,294 | -0.04% | 2,300 | 97億8643万 | +0.92% | 30.28 | 1.03 |
07/11 | 2,299 | 2,299 | 2,289 | 2,295 | +0.22% | 4,600 | 97億9069万 | +1.06% | 30.29 | 1.03 |
07/10 | 2,330 | 2,330 | 2,288 | 2,290 | -0.65% | 3,800 | 97億6936万 | +0.97% | 30.22 | 1.03 |
07/09 | 2,324 | 2,324 | 2,290 | 2,305 | +0.13% | 6,000 | 98億3336万 | +1.72% | 30.42 | 1.03 |
07/08 | 2,299 | 2,309 | 2,290 | 2,302 | +0.22% | 3,600 | 98億2056万 | +1.72% | 30.38 | 1.03 |
07/07 | 2,301 | 2,309 | 2,292 | 2,297 | -0.17% | 4,600 | 97億9923万 | +1.64% | 30.31 | 1.03 |
07/04 | 2,310 | 2,310 | 2,300 | 2,301 | 0% | 5,200 | 98億1629万 | +1.9% | 30.37 | 1.03 |
07/03 | 2,300 | 2,308 | 2,292 | 2,301 | +0.04% | 5,800 | 98億1629万 | +2.04% | 30.37 | 1.03 |
07/02 | 2,298 | 2,300 | 2,291 | 2,300 | +0.04% | 5,200 | 98億1203万 | +2.13% | 30.35 | 1.03 |
07/01 | 2,295 | 2,300 | 2,287 | 2,299 | +0.52% | 3,800 | 98億776万 | +2.27% | 30.34 | 1.03 |
06/30 | 2,300 | 2,300 | 2,278 | 2,287 | +0.35% | 5,300 | 97億5657万 | +1.96% | 30.18 | 1.03 |
06/27 | 2,298 | 2,298 | 2,260 | 2,279 | -0.09% | 3,000 | 97億2244万 | +1.83% | 30.08 | 1.02 |
06/26 | 2,280 | 2,299 | 2,276 | 2,281 | +0.04% | 2,100 | 97億3097万 | +2.15% | 30.1 | 1.02 |
06/25 | 2,319 | 2,319 | 2,271 | 2,280 | +0.48% | 5,400 | 97億2670万 | +2.33% | 30.09 | 1.02 |
06/24 | 2,250 | 2,288 | 2,246 | 2,269 | +1.16% | 3,400 | 96億7978万 | +2.12% | 29.95 | 1.02 |