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 |
|---|
| 2014 |
| 12/30 | 367 | 367 | 365 | 366 | +0.27% | 13,000 | 146億3451万 | -0.81% | 9.19 | 0.65 |
| 12/29 | 369 | 369 | 362 | 365 | -0.27% | 32,000 | 145億9453万 | -1.08% | 9.17 | 0.65 |
| 12/26 | 368 | 368 | 361 | 366 | -0.54% | 38,000 | 146億3451万 | -0.81% | 9.19 | 0.65 |
| 12/25 | 370 | 370 | 366 | 368 | -0.27% | 40,000 | 147億1448万 | -0.27% | 9.24 | 0.66 |
| 12/24 | 367 | 374 | 367 | 369 | +0.54% | 39,000 | 147億5447万 | 0% | 9.27 | 0.66 |
| 12/22 | 367 | 367 | 366 | 367 | +0.27% | 62,000 | 146億7450万 | -0.54% | 9.22 | 0.65 |
| 12/19 | 364 | 367 | 364 | 366 | +0.83% | 33,000 | 146億3451万 | -0.81% | 9.19 | 0.65 |
| 12/18 | 361 | 364 | 360 | 363 | +1.97% | 56,000 | 145億1456万 | -1.63% | 9.12 | 0.65 |
| 12/17 | 355 | 361 | 351 | 356 | -0.28% | 55,000 | 142億3466万 | -3.52% | 8.94 | 0.63 |
| 12/16 | 363 | 365 | 355 | 357 | -2.19% | 72,000 | 142億7465万 | -3.51% | 8.96 | 0.64 |
| 12/15 | 364 | 370 | 364 | 365 | -0.54% | 50,000 | 145億9453万 | -1.35% | 9.17 | 0.65 |
| 12/12 | 367 | 369 | 367 | 367 | 0% | 59,000 | 146億7450万 | -1.08% | 9.22 | 0.65 |
| 12/11 | 368 | 369 | 366 | 367 | -0.27% | 50,000 | 146億7450万 | -1.08% | 9.22 | 0.65 |
| 12/10 | 373 | 373 | 366 | 368 | -1.87% | 57,000 | 147億1448万 | -0.81% | 9.24 | 0.66 |
| 12/09 | 376 | 378 | 375 | 375 | -0.27% | 32,000 | 149億9438万 | +1.08% | 9.42 | 0.67 |
| 12/08 | 375 | 380 | 375 | 376 | +0.8% | 71,000 | 150億3436万 | +1.35% | 9.44 | 0.67 |
| 12/05 | 375 | 375 | 371 | 373 | -0.27% | 41,000 | 149億1441万 | +0.81% | 9.37 | 0.66 |
| 12/04 | 374 | 376 | 372 | 374 | -0.27% | 84,000 | 149億5439万 | +1.36% | 9.39 | 0.67 |
| 12/03 | 375 | 376 | 374 | 375 | 0% | 32,000 | 149億9438万 | +1.63% | 9.42 | 0.67 |
| 12/02 | 372 | 375 | 372 | 375 | 0% | 38,000 | 149億9438万 | +1.9% | 9.42 | 0.67 |
| 12/01 | 371 | 376 | 371 | 375 | +1.08% | 26,000 | 149億9438万 | +2.18% | 9.42 | 0.67 |
| 11/28 | 369 | 372 | 369 | 371 | +0.54% | 21,000 | 148億3444万 | +1.37% | 9.32 | 0.66 |
| 11/27 | 370 | 371 | 369 | 369 | -0.54% | 19,000 | 147億5447万 | +1.1% | 9.27 | 0.66 |
| 11/26 | 371 | 372 | 369 | 371 | 0% | 19,000 | 148億3444万 | +1.92% | 9.32 | 0.66 |
| 11/25 | 370 | 372 | 366 | 371 | +0.82% | 35,000 | 148億3444万 | +2.2% | 9.32 | 0.66 |
| 11/21 | 368 | 368 | 365 | 368 | +0.55% | 27,000 | 147億1448万 | +1.66% | 9.24 | 0.66 |
| 11/20 | 367 | 368 | 365 | 366 | -0.27% | 61,000 | 146億3451万 | +1.39% | 9.19 | 0.65 |
| 11/19 | 368 | 368 | 365 | 367 | -0.27% | 32,000 | 146億7450万 | +1.94% | 9.22 | 0.65 |
| 11/18 | 366 | 368 | 365 | 368 | +1.1% | 32,000 | 147億1448万 | +2.51% | 9.24 | 0.66 |
| 11/17 | 372 | 372 | 362 | 364 | -1.36% | 52,000 | 145億5454万 | +1.39% | 9.14 | 0.65 |
| 11/14 | 375 | 375 | 363 | 369 | +0.54% | 75,000 | 147億5447万 | +2.79% | 9.27 | 0.66 |
| 11/13 | 375 | 375 | 365 | 367 | -2.13% | 102,000 | 146億7450万 | +2.23% | 9.22 | 0.65 |
| 11/12 | 382 | 382 | 374 | 375 | +0.81% | 81,000 | 149億9438万 | +4.17% | 9.42 | 0.67 |
| 11/11 | 375 | 375 | 369 | 372 | -0.53% | 70,000 | 148億7442万 | +3.33% | 9.34 | 0.66 |
| 11/10 | 369 | 375 | 369 | 374 | +0.54% | 24,000 | 149億5439万 | +3.89% | 9.39 | 0.67 |
| 11/07 | 377 | 377 | 366 | 372 | +0.54% | 38,000 | 148億7442万 | +3.33% | 9.34 | 0.66 |
| 11/06 | 371 | 373 | 367 | 370 | +0.82% | 45,000 | 147億9445万 | +2.49% | 9.29 | 0.66 |
| 11/05 | 370 | 370 | 365 | 367 | -1.61% | 57,000 | 146億7450万 | +1.38% | 9.22 | 0.65 |
| 11/04 | 381 | 381 | 370 | 373 | +1.08% | 75,000 | 149億1441万 | +3.04% | 9.37 | 0.66 |
| 10/31 | 358 | 370 | 358 | 369 | +3.07% | 77,000 | 147億5447万 | +1.65% | 9.27 | 0.66 |
| 10/30 | 362 | 362 | 356 | 358 | +0.56% | 33,000 | 143億1463万 | -1.65% | 8.99 | 0.64 |
| 10/29 | 355 | 362 | 355 | 356 | +1.42% | 32,000 | 142億3466万 | -2.47% | 8.94 | 0.63 |
| 10/28 | 358 | 358 | 351 | 351 | -1.13% | 13,000 | 140億3474万 | -4.1% | 8.81 | 0.63 |
| 10/27 | 359 | 359 | 351 | 355 | 0% | 24,000 | 141億9468万 | -3.01% | 8.91 | 0.63 |
| 10/24 | 358 | 358 | 355 | 355 | +0.85% | 12,000 | 141億9468万 | -3.27% | 8.91 | 0.63 |
| 10/23 | 350 | 354 | 350 | 352 | +0.57% | 18,000 | 140億7472万 | -4.09% | 8.84 | 0.63 |
| 10/22 | 350 | 354 | 345 | 350 | +2.04% | 41,000 | 139億9475万 | -4.89% | 8.79 | 0.62 |
| 10/21 | 345 | 347 | 343 | 343 | -1.44% | 32,000 | 137億1486万 | -7.05% | 8.61 | 0.61 |
| 10/20 | 345 | 352 | 345 | 348 | +3.26% | 54,000 | 139億1478万 | -5.95% | 8.74 | 0.62 |
| 10/17 | 348 | 348 | 336 | 337 | -1.46% | 60,000 | 134億7495万 | -9.16% | 8.46 | 0.6 |
| 10/16 | 342 | 348 | 340 | 342 | -2.84% | 58,000 | 136億7487万 | -8.31% | 8.59 | 0.61 |
| 10/15 | 345 | 352 | 345 | 352 | +2.33% | 28,000 | 140億7472万 | -5.88% | 8.84 | 0.63 |
| 10/14 | 339 | 354 | 339 | 344 | -3.1% | 118,000 | 137億5484万 | -8.51% | 8.64 | 0.61 |
| 10/10 | 359 | 361 | 353 | 355 | -3.53% | 120,000 | 141億9468万 | -5.84% | 8.91 | 0.63 |
| 10/09 | 376 | 376 | 368 | 368 | -2.13% | 63,000 | 147億1448万 | -2.65% | 9.24 | 0.66 |
| 10/08 | 373 | 378 | 369 | 376 | -1.05% | 59,000 | 150億3436万 | -0.79% | 9.44 | 0.67 |
| 10/07 | 384 | 385 | 380 | 380 | -1.04% | 35,000 | 151億9430万 | +0.26% | 9.54 | 0.68 |
| 10/06 | 384 | 384 | 381 | 384 | +2.13% | 43,000 | 153億5424万 | +1.59% | 9.64 | 0.68 |
| 10/03 | 377 | 378 | 374 | 376 | -0.27% | 73,000 | 150億3436万 | -0.53% | 9.44 | 0.67 |
| 10/02 | 386 | 386 | 375 | 377 | -2.33% | 167,000 | 150億7435万 | -0.26% | 9.47 | 0.67 |
| 10/01 | 386 | 388 | 386 | 386 | 0% | 56,000 | 154億3421万 | +2.12% | 9.69 | 0.69 |
| 09/30 | 388 | 389 | 383 | 386 | -0.77% | 75,000 | 154億3421万 | +2.39% | 9.69 | 0.69 |
| 09/29 | 392 | 393 | 387 | 389 | +0.26% | 79,000 | 155億5417万 | +3.18% | 9.77 | 0.69 |
| 09/26 | 389 | 392 | 388 | 388 | -0.26% | 96,000 | 155億1418万 | +3.19% | 9.74 | 0.69 |
| 09/25 | 383 | 391 | 383 | 389 | +1.83% | 143,000 | 155億5417万 | +3.73% | 9.77 | 0.69 |
| 09/24 | 377 | 386 | 377 | 382 | +1.6% | 159,000 | 152億7427万 | +2.14% | 9.59 | 0.68 |
| 09/22 | 373 | 379 | 371 | 376 | +2.17% | 220,000 | 150億3436万 | +0.8% | 9.44 | 0.67 |
| 09/19 | 369 | 370 | 365 | 368 | +0.82% | 114,000 | 147億1448万 | -1.34% | 9.24 | 0.66 |
| 09/18 | 367 | 367 | 362 | 365 | +0.83% | 73,000 | 145億9453万 | -2.14% | 9.17 | 0.65 |
| 09/17 | 367 | 368 | 355 | 362 | -1.09% | 103,000 | 144億7457万 | -2.95% | 9.09 | 0.64 |
| 09/16 | 373 | 373 | 366 | 366 | -2.66% | 91,000 | 146億3451万 | -2.14% | 9.19 | 0.65 |
| 09/12 | 374 | 377 | 373 | 376 | -0.79% | 113,000 | 150億3436万 | +0.27% | 9.44 | 0.67 |
| 09/11 | 378 | 381 | 377 | 379 | +0.53% | 43,000 | 151億5432万 | +1.34% | 9.52 | 0.68 |
| 09/10 | 376 | 379 | 375 | 377 | -0.26% | 65,000 | 150億7435万 | +0.8% | 9.47 | 0.67 |
| 09/09 | 384 | 387 | 378 | 378 | -0.53% | 63,000 | 151億1433万 | +1.07% | 9.49 | 0.67 |
| 09/08 | 381 | 387 | 380 | 380 | -0.26% | 38,000 | 151億9430万 | +1.6% | 9.54 | 0.68 |
| 09/05 | 381 | 382 | 380 | 381 | 0% | 19,000 | 152億3429万 | +1.87% | 9.57 | 0.68 |
| 09/04 | 382 | 385 | 378 | 381 | -1.04% | 50,000 | 152億3429万 | +1.87% | 9.57 | 0.68 |
| 09/03 | 386 | 387 | 383 | 385 | +0.26% | 75,000 | 153億9423万 | +2.94% | 9.67 | 0.69 |
| 09/02 | 380 | 387 | 378 | 384 | +1.86% | 93,000 | 153億5424万 | +2.67% | 9.64 | 0.68 |
| 09/01 | 370 | 378 | 370 | 377 | +2.17% | 56,000 | 150億7435万 | +0.53% | 9.47 | 0.67 |
| 08/29 | 369 | 373 | 369 | 369 | -1.34% | 83,000 | 147億5447万 | -1.6% | 9.27 | 0.66 |
| 08/28 | 374 | 378 | 373 | 374 | -0.27% | 57,000 | 149億5439万 | -0.27% | 9.39 | 0.67 |
| 08/27 | 380 | 380 | 373 | 375 | -0.53% | 85,000 | 149億9438万 | -0.27% | 9.42 | 0.67 |
| 08/26 | 374 | 383 | 371 | 377 | +1.62% | 102,000 | 150億7435万 | +0.27% | 9.47 | 0.67 |
| 08/25 | 367 | 376 | 365 | 371 | +1.09% | 68,000 | 148億3444万 | -1.59% | 9.32 | 0.66 |
| 08/22 | 370 | 370 | 367 | 367 | 0% | 65,000 | 146億7450万 | -2.65% | 9.22 | 0.65 |
| 08/21 | 365 | 368 | 364 | 367 | +0.55% | 36,000 | 146億7450万 | -2.91% | 9.22 | 0.65 |
| 08/20 | 365 | 367 | 363 | 365 | 0% | 143,000 | 145億9453万 | -3.69% | 9.17 | 0.65 |
| 08/19 | 366 | 367 | 363 | 365 | 0% | 30,000 | 145億9453万 | -3.95% | 9.17 | 0.65 |
| 08/18 | 366 | 368 | 364 | 365 | -0.27% | 57,000 | 145億9453万 | -4.2% | 9.17 | 0.65 |
| 08/15 | 370 | 370 | 363 | 366 | +0.55% | 51,000 | 146億3451万 | -4.19% | 9.19 | 0.65 |
| 08/14 | 365 | 370 | 364 | 364 | -2.41% | 124,000 | 145億5454万 | -4.96% | 9.14 | 0.65 |
| 08/13 | 369 | 385 | 367 | 373 | -5.09% | 281,000 | 149億1441万 | -2.61% | 9.37 | 0.66 |
| 08/12 | 383 | 394 | 383 | 393 | +4.24% | 183,000 | 157億1411万 | +2.34% | 9.87 | 0.7 |
| 08/11 | 378 | 381 | 374 | 377 | +2.45% | 59,000 | 150億7435万 | -1.82% | 9.47 | 0.67 |
| 08/08 | 378 | 378 | 360 | 368 | -2.65% | 65,000 | 147億1448万 | -4.17% | 9.24 | 0.66 |
| 08/07 | 375 | 379 | 374 | 378 | +0.8% | 44,000 | 151億1433万 | -1.82% | 9.49 | 0.67 |
| 08/06 | 377 | 380 | 374 | 375 | +0.54% | 56,000 | 149億9438万 | -2.85% | 9.42 | 0.67 |
| 08/05 | 382 | 385 | 373 | 373 | -1.84% | 59,000 | 149億1441万 | -3.12% | 9.37 | 0.66 |
