株価チャート
2014/06/11~2014/11/05
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 |
11/05 | 430 | 432 | 429 | 430 | +1.9% | 7,300 | 25億8000万 | +2.63% | 7.96 | 0.53 |
11/04 | 426 | 426 | 422 | 422 | -0.24% | 8,000 | 25億3200万 | +0.72% | 7.81 | 0.52 |
10/31 | 418 | 423 | 418 | 423 | +1.2% | 8,700 | 25億3800万 | +0.95% | 7.83 | 0.52 |
10/30 | 420 | 420 | 416 | 418 | +0.24% | 5,800 | 25億800万 | 0% | 7.74 | 0.51 |
10/29 | 419 | 421 | 414 | 417 | +0.48% | 5,700 | 25億200万 | -0.24% | 7.72 | 0.51 |
10/28 | 421 | 422 | 415 | 415 | -0.95% | 9,200 | 24億9000万 | -0.72% | 7.69 | 0.51 |
10/27 | 418 | 420 | 416 | 419 | +0.72% | 7,800 | 25億1400万 | +0.24% | 7.76 | 0.52 |
10/24 | 419 | 419 | 414 | 416 | 0% | 6,600 | 24億9600万 | -0.48% | 7.7 | 0.51 |
10/23 | 419 | 420 | 416 | 416 | -0.24% | 4,700 | 24億9600万 | -0.48% | 7.7 | 0.51 |
10/22 | 415 | 420 | 414 | 417 | +0.24% | 7,100 | 25億200万 | -0.24% | 7.72 | 0.51 |
10/20 | 413 | 416 | 413 | 416 | +1.22% | 1,900 | 24億9600万 | -0.48% | 7.7 | 0.51 |
10/17 | 413 | 414 | 411 | 411 | 0% | 800 | 24億6600万 | -1.44% | 7.61 | 0.51 |
10/16 | 408 | 412 | 407 | 411 | 0% | 3,100 | 24億6600万 | -1.44% | 7.61 | 0.51 |
10/15 | 412 | 413 | 403 | 411 | -0.24% | 4,300 | 24億6600万 | -1.44% | 7.61 | 0.51 |
10/14 | 410 | 415 | 402 | 412 | -0.72% | 9,300 | 24億7200万 | -1.2% | 7.63 | 0.51 |
10/10 | 415 | 417 | 411 | 415 | -0.72% | 5,400 | 24億9000万 | -0.48% | 7.69 | 0.51 |
10/09 | 422 | 424 | 418 | 418 | -0.95% | 4,100 | 25億800万 | +0.24% | 7.74 | 0.51 |
10/08 | 420 | 423 | 415 | 422 | -0.47% | 2,800 | 25億3200万 | +1.44% | 7.81 | 0.52 |
10/07 | 421 | 424 | 420 | 424 | +0.71% | 5,400 | 25億4400万 | +1.92% | 7.85 | 0.52 |
10/06 | 426 | 426 | 421 | 421 | +0.72% | 2,900 | 25億2600万 | +1.45% | 7.8 | 0.52 |
10/03 | 413 | 419 | 412 | 418 | -0.48% | 8,800 | 25億800万 | +0.72% | 7.74 | 0.51 |
10/02 | 428 | 428 | 420 | 420 | -1.87% | 9,100 | 25億2000万 | +1.45% | 7.78 | 0.52 |
10/01 | 431 | 434 | 428 | 428 | -0.47% | 2,800 | 25億6800万 | +3.63% | 7.93 | 0.53 |
09/30 | 430 | 440 | 430 | 430 | +0.23% | 9,800 | 25億8000万 | +4.37% | 7.96 | 0.53 |
09/29 | 429 | 429 | 425 | 429 | +1.9% | 6,400 | 25億7400万 | +4.38% | 7.94 | 0.53 |
09/26 | 418 | 421 | 417 | 421 | +0.24% | 3,300 | 25億2600万 | +2.68% | 7.8 | 0.52 |
09/25 | 417 | 420 | 415 | 420 | +1.2% | 3,800 | 25億2000万 | +2.94% | 7.78 | 0.52 |
09/24 | 420 | 420 | 415 | 415 | -0.48% | 4,800 | 24億9000万 | +1.97% | 7.69 | 0.51 |
09/22 | 416 | 419 | 413 | 417 | +0.24% | 5,300 | 25億200万 | +2.71% | 7.72 | 0.51 |
09/19 | 417 | 418 | 414 | 416 | -0.48% | 2,700 | 24億9600万 | +2.72% | 7.7 | 0.51 |
09/18 | 417 | 418 | 415 | 418 | +0.48% | 900 | 25億800万 | +3.47% | 7.74 | 0.51 |
09/17 | 417 | 417 | 412 | 416 | +0.24% | 8,000 | 24億9600万 | +3.23% | 7.7 | 0.51 |
09/16 | 413 | 418 | 412 | 415 | +1.47% | 9,700 | 24億9000万 | +3.23% | 7.69 | 0.51 |
09/12 | 409 | 410 | 409 | 409 | -0.24% | 2,200 | 24億5400万 | +2% | 7.57 | 0.5 |
09/11 | 412 | 412 | 408 | 410 | 0% | 2,200 | 24億6000万 | +2.5% | 7.59 | 0.5 |
09/10 | 412 | 412 | 407 | 410 | -0.24% | 5,300 | 24億6000万 | +2.76% | 7.59 | 0.5 |
09/09 | 413 | 413 | 411 | 411 | +0.24% | 2,300 | 24億6600万 | +3.01% | 7.61 | 0.51 |
09/08 | 415 | 415 | 407 | 410 | +0.74% | 5,900 | 24億6000万 | +3.02% | 7.59 | 0.5 |
09/05 | 404 | 408 | 404 | 407 | +1.24% | 800 | 24億4200万 | +2.26% | 7.54 | 0.5 |
09/04 | 413 | 414 | 402 | 402 | -3.13% | 4,000 | 24億1200万 | +1.26% | 7.44 | 0.49 |
09/03 | 410 | 415 | 408 | 415 | +1.97% | 3,300 | 24億9000万 | +4.27% | 7.69 | 0.51 |
09/02 | 413 | 414 | 407 | 407 | -1.45% | 4,500 | 24億4200万 | +2.26% | 7.54 | 0.5 |
09/01 | 406 | 413 | 406 | 413 | +1.72% | 3,900 | 24億7800万 | +3.77% | 7.65 | 0.51 |
08/29 | 405 | 406 | 401 | 406 | 0% | 2,900 | 24億3600万 | +1.75% | 7.52 | 0.5 |
08/28 | 403 | 406 | 402 | 406 | +0.74% | 1,100 | 24億3600万 | +1.75% | 7.52 | 0.5 |
08/27 | 403 | 403 | 400 | 403 | +0.25% | 2,100 | 24億1800万 | +0.75% | 7.46 | 0.5 |
08/26 | 400 | 410 | 397 | 402 | +1.52% | 5,300 | 24億1200万 | +0.5% | 7.44 | 0.49 |
08/25 | 400 | 407 | 396 | 396 | -0.75% | 6,400 | 23億7600万 | -1.25% | 7.33 | 0.49 |
08/22 | 396 | 399 | 395 | 399 | +0.5% | 2,600 | 23億9400万 | -0.5% | 7.39 | 0.49 |
08/21 | 393 | 398 | 390 | 397 | +1.28% | 7,800 | 23億8200万 | -1% | 7.35 | 0.49 |
08/20 | 391 | 393 | 390 | 392 | -0.25% | 1,700 | 23億5200万 | -2.24% | 7.26 | 0.48 |
08/19 | 394 | 394 | 390 | 393 | +0.51% | 7,400 | 23億5800万 | -2% | 7.28 | 0.48 |
08/18 | 390 | 394 | 387 | 391 | +0.26% | 7,400 | 23億4600万 | -2.49% | 7.24 | 0.48 |
08/15 | 386 | 392 | 386 | 390 | +1.04% | 6,500 | 23億4000万 | -2.99% | 7.22 | 0.48 |
08/14 | 388 | 388 | 384 | 386 | 0% | 4,900 | 23億1600万 | -3.98% | 7.15 | 0.47 |
08/13 | 390 | 390 | 382 | 386 | -1.03% | 9,100 | 23億1600万 | -4.22% | 7.15 | 0.47 |
08/12 | 391 | 394 | 388 | 390 | -0.26% | 6,400 | 23億4000万 | -3.23% | 7.22 | 0.48 |
08/11 | 390 | 395 | 383 | 391 | +1.3% | 21,600 | 23億4600万 | -3.22% | 7.24 | 0.48 |
08/08 | 394 | 398 | 386 | 386 | -1.28% | 9,900 | 23億1600万 | -4.46% | 7.15 | 0.47 |
08/07 | 394 | 401 | 382 | 391 | -0.76% | 8,400 | 23億4600万 | -3.46% | 7.24 | 0.48 |
08/06 | 385 | 399 | 383 | 394 | -0.25% | 12,500 | 23億6400万 | -2.72% | 7.3 | 0.48 |
08/05 | 402 | 403 | 392 | 395 | -1.25% | 14,100 | 23億7000万 | -2.47% | 7.31 | 0.49 |
08/04 | 405 | 405 | 400 | 400 | -0.74% | 4,000 | 24億 | -1.23% | 7.41 | 0.49 |
08/01 | 400 | 408 | 395 | 403 | -2.66% | 24,400 | 24億1800万 | -0.25% | 7.46 | 0.5 |
07/31 | 418 | 418 | 414 | 414 | -0.96% | 6,100 | 24億8400万 | +2.48% | 7.67 | 0.51 |
07/30 | 418 | 421 | 418 | 418 | -0.24% | 3,000 | 25億800万 | +3.72% | 7.74 | 0.51 |
07/29 | 420 | 424 | 419 | 419 | 0% | 5,500 | 25億1400万 | +4.23% | 7.76 | 0.52 |
07/28 | 423 | 423 | 417 | 419 | -0.48% | 9,000 | 25億1400万 | +4.49% | 7.76 | 0.52 |
07/25 | 414 | 421 | 413 | 421 | +1.69% | 6,900 | 25億2600万 | +5.25% | 7.8 | 0.52 |
07/24 | 417 | 421 | 413 | 414 | -0.24% | 23,800 | 24億8400万 | +3.76% | 7.67 | 0.51 |
07/23 | 424 | 445 | 415 | 415 | -1.66% | 28,400 | 24億9000万 | +4.01% | 7.69 | 0.51 |
07/22 | 397 | 458 | 397 | 422 | +6.3% | 74,300 | 25億3200万 | +6.03% | 7.81 | 0.52 |
07/18 | 395 | 400 | 395 | 397 | +1.02% | 900 | 23億8200万 | 0% | 7.35 | 0.49 |
07/17 | 395 | 402 | 393 | 393 | -1.75% | 1,800 | 23億5800万 | -1.01% | 7.28 | 0.48 |
07/16 | 395 | 400 | 395 | 400 | 0% | 5,000 | 24億 | +1.01% | 7.41 | 0.49 |
07/15 | 405 | 405 | 396 | 400 | -0.5% | 4,400 | 24億 | +1.01% | 7.41 | 0.49 |
07/14 | 401 | 405 | 401 | 402 | +0.25% | 1,800 | 24億1200万 | +1.52% | 7.44 | 0.49 |
07/11 | 394 | 401 | 394 | 401 | +1.26% | 600 | 24億600万 | +1.52% | 7.43 | 0.49 |
07/10 | 397 | 406 | 390 | 396 | -2.22% | 6,100 | 23億7600万 | +0.51% | 7.33 | 0.49 |
07/09 | 400 | 405 | 400 | 405 | +1.25% | 1,100 | 24億3000万 | +2.79% | 7.5 | 0.5 |
07/08 | 403 | 405 | 399 | 400 | -0.74% | 4,400 | 24億 | +1.78% | 7.41 | 0.49 |
07/07 | 401 | 405 | 401 | 403 | +0.75% | 9,100 | 24億1800万 | +2.54% | 7.46 | 0.5 |
07/04 | 396 | 400 | 396 | 400 | +1.01% | 5,700 | 24億 | +2.04% | 7.41 | 0.49 |
07/03 | 395 | 398 | 394 | 396 | +0.51% | 2,900 | 23億7600万 | +1.28% | 7.33 | 0.49 |
07/02 | 390 | 394 | 390 | 394 | +0.51% | 5,800 | 23億6400万 | +0.77% | 7.3 | 0.48 |
07/01 | 392 | 392 | 390 | 392 | +0.51% | 700 | 23億5200万 | +0.26% | 7.26 | 0.48 |
06/30 | 390 | 390 | 390 | 390 | 0% | 200 | 23億4000万 | -0.26% | 7.22 | 0.48 |
06/27 | 392 | 393 | 390 | 390 | -0.51% | 3,000 | 23億4000万 | 0% | 7.22 | 0.48 |
06/26 | 393 | 393 | 392 | 392 | -0.25% | 3,700 | 23億5200万 | +0.51% | 7.26 | 0.48 |
06/25 | 390 | 397 | 390 | 393 | -1.26% | 1,100 | 23億5800万 | +0.77% | 7.28 | 0.48 |
06/24 | 399 | 399 | 385 | 398 | -0.25% | 4,500 | 23億8800万 | +2.31% | 7.37 | 0.49 |
06/23 | 398 | 399 | 398 | 399 | +0.5% | 700 | 23億9400万 | +2.84% | 7.39 | 0.49 |
06/20 | 390 | 397 | 390 | 397 | -0.25% | 600 | 23億8200万 | +2.58% | 7.35 | 0.49 |
06/19 | 398 | 399 | 398 | 398 | +1.02% | 300 | 23億8800万 | +3.11% | 7.37 | 0.49 |
06/18 | 393 | 399 | 393 | 394 | -0.76% | 2,300 | 23億6400万 | +2.34% | 7.3 | 0.48 |
06/17 | 399 | 399 | 393 | 397 | +1.28% | 2,100 | 23億8200万 | +3.12% | 7.35 | 0.49 |
06/16 | 389 | 393 | 388 | 392 | 0% | 1,900 | 23億5200万 | +2.08% | 7.26 | 0.48 |
06/13 | 390 | 392 | 390 | 392 | +0.77% | 1,700 | 23億5200万 | +2.08% | 7.26 | 0.48 |
06/12 | 390 | 390 | 389 | 389 | -0.26% | 300 | 23億3400万 | +1.3% | 7.2 | 0.48 |
06/11 | 390 | 390 | 390 | 390 | +0.26% | 100 | 23億4000万 | +1.56% | 7.22 | 0.48 |