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 | 702 | 710 | 702 | 705 | -0.84% | 153,000 | 197億7384万 | -10.19% | 50.02 | 6.47 |
| 12/29 | 721 | 729 | 701 | 711 | -1.25% | 214,800 | 199億4212万 | -10.23% | 50.45 | 6.53 |
| 12/26 | 692 | 723 | 692 | 720 | +4.35% | 251,200 | 201億9456万 | -9.77% | 51.09 | 6.61 |
| 12/25 | 700 | 705 | 690 | 690 | -2.95% | 378,800 | 193億5312万 | -14.18% | 48.96 | 6.33 |
| 12/24 | 740 | 741 | 708 | 711 | -4.44% | 592,200 | 199億4212万 | -12.44% | 50.45 | 6.53 |
| 12/22 | 752 | 755 | 740 | 744 | -1.85% | 287,200 | 208億5699万 | -8.94% | 52.76 | 6.83 |
| 12/19 | 760 | 766 | 758 | 758 | -0.26% | 161,600 | 212億4946万 | -7.56% | 53.76 | 6.95 |
| 12/18 | 771 | 777 | 758 | 760 | 0% | 187,900 | 213億553万 | -7.43% | 53.9 | 6.97 |
| 12/17 | 760 | 772 | 760 | 760 | -1.55% | 151,200 | 213億553万 | -7.77% | 53.9 | 6.97 |
| 12/16 | 780 | 784 | 766 | 772 | -1.03% | 160,400 | 216億4193万 | -6.65% | 54.75 | 7.08 |
| 12/15 | 780 | 803 | 776 | 780 | 0% | 173,700 | 218億6620万 | -5.8% | 55.32 | 7.16 |
| 12/12 | 781 | 797 | 780 | 780 | -0.13% | 132,400 | 218億6620万 | -5.8% | 55.32 | 7.16 |
| 12/11 | 777 | 788 | 775 | 781 | 0% | 152,400 | 218億9424万 | -5.68% | 55.39 | 7.17 |
| 12/10 | 780 | 790 | 780 | 781 | +0.13% | 129,900 | 218億9424万 | -5.9% | 55.39 | 7.17 |
| 12/09 | 800 | 800 | 780 | 780 | -2.86% | 224,600 | 218億6620万 | -6.14% | 55.32 | 7.16 |
| 12/08 | 812 | 814 | 797 | 803 | -1.11% | 199,800 | 225億1098万 | -3.49% | 56.95 | 7.37 |
| 12/05 | 800 | 820 | 798 | 812 | +0.5% | 213,400 | 227億6328万 | -2.29% | 57.59 | 7.45 |
| 12/04 | 822 | 825 | 800 | 808 | -2.65% | 289,500 | 226億5114万 | -2.77% | 57.3 | 7.41 |
| 12/03 | 833 | 840 | 830 | 830 | -0.84% | 145,100 | 232億6788万 | 0% | 58.86 | 7.62 |
| 12/02 | 823 | 843 | 822 | 837 | +0.24% | 188,000 | 234億6412万 | +1.09% | 59.36 | 7.68 |
| 12/01 | 856 | 859 | 831 | 835 | -2.91% | 665,600 | 234億805万 | +0.85% | 59.22 | 7.66 |
| 11/28 | 848 | 865 | 840 | 860 | +1.18% | 181,800 | 241億889万 | +3.86% | 60.99 | 7.89 |
| 11/27 | 857 | 861 | 850 | 850 | -1.73% | 222,600 | 238億2856万 | +2.91% | 60.28 | 7.8 |
| 11/26 | 892 | 898 | 865 | 865 | -2.26% | 238,100 | 242億4906万 | +5.1% | 61.34 | 7.94 |
| 11/25 | 907 | 922 | 881 | 885 | -0.67% | 556,300 | 248億973万 | +7.93% | 62.76 | 8.12 |
| 11/21 | 855 | 891 | 850 | 891 | +4.58% | 330,400 | 249億7793万 | +9.46% | 63.19 | 8.17 |
| 11/20 | 868 | 887 | 851 | 852 | -3.51% | 237,900 | 238億2328万 | +5.32% | 60.27 | 7.8 |
| 11/19 | 900 | 918 | 861 | 883 | 0% | 497,000 | 246億9009万 | +9.55% | 62.46 | 8.08 |
| 11/18 | 832 | 889 | 832 | 883 | +6.51% | 685,500 | 246億9009万 | +10.1% | 62.46 | 8.08 |
| 11/17 | 815 | 873 | 815 | 829 | +1.97% | 532,900 | 231億8016万 | +4.02% | 58.64 | 7.59 |
| 11/14 | 810 | 825 | 799 | 813 | +1.25% | 164,200 | 227億3278万 | +2.14% | 57.51 | 7.44 |
| 11/13 | 825 | 829 | 798 | 803 | -2.67% | 209,100 | 224億5316万 | +1.01% | 56.8 | 7.35 |
| 11/12 | 832 | 840 | 824 | 825 | -2.25% | 218,300 | 230億6832万 | +3.64% | 58.36 | 7.55 |
| 11/11 | 789 | 863 | 786 | 844 | +7.93% | 716,700 | 235億9959万 | +6.03% | 59.7 | 7.72 |
| 11/10 | 772 | 785 | 771 | 782 | +0.13% | 103,300 | 218億6597万 | -1.76% | 55.32 | 7.16 |
| 11/07 | 788 | 793 | 772 | 781 | -1.88% | 166,300 | 218億3800万 | -2.01% | 55.24 | 7.15 |
| 11/06 | 807 | 815 | 795 | 796 | -2.09% | 171,300 | 222億5743万 | -0.38% | 56.31 | 7.28 |
| 11/05 | 806 | 815 | 795 | 813 | 0% | 157,900 | 227億3278万 | +1.37% | 57.51 | 7.44 |
| 11/04 | 846 | 846 | 809 | 813 | +0.99% | 213,300 | 227億3278万 | +0.99% | 57.51 | 7.44 |
| 10/31 | 787 | 810 | 778 | 805 | +2.42% | 160,400 | 225億908万 | -0.25% | 56.94 | 7.37 |
| 10/30 | 785 | 797 | 772 | 786 | -1.01% | 174,600 | 219億7781万 | -2.84% | 55.6 | 7.19 |
| 10/29 | 791 | 806 | 791 | 794 | -0.13% | 75,300 | 222億151万 | -2.22% | 56.16 | 7.27 |
| 10/28 | 783 | 802 | 780 | 795 | +0.51% | 110,000 | 222億2947万 | -2.33% | 56.24 | 7.28 |
| 10/27 | 816 | 822 | 791 | 791 | -3.06% | 119,800 | 221億1762万 | -3.3% | 55.95 | 7.24 |
| 10/24 | 846 | 849 | 816 | 816 | -3.2% | 141,200 | 228億1666万 | -0.73% | 57.72 | 7.47 |
| 10/23 | 814 | 849 | 795 | 843 | +3.06% | 221,000 | 235億7162万 | +2.31% | 59.63 | 7.71 |
| 10/22 | 792 | 820 | 786 | 818 | +5.28% | 216,000 | 228億7258万 | -0.85% | 57.86 | 7.49 |
| 10/21 | 791 | 791 | 773 | 777 | -1.15% | 126,400 | 217億2616万 | -6.27% | 54.96 | 7.11 |
| 10/20 | 767 | 792 | 758 | 786 | +6.07% | 188,400 | 219億7781万 | -5.98% | 55.6 | 7.19 |
| 10/17 | 751 | 768 | 740 | 741 | -1.85% | 263,500 | 207億1954万 | -11.89% | 52.42 | 6.78 |
| 10/16 | 758 | 775 | 755 | 755 | -4.19% | 171,100 | 211億1100万 | -11.38% | 53.41 | 6.91 |
| 10/15 | 770 | 795 | 770 | 788 | +2.34% | 128,500 | 220億3374万 | -8.69% | 55.74 | 7.21 |
| 10/14 | 755 | 772 | 748 | 770 | -0.26% | 225,400 | 215億3043万 | -11.7% | 54.47 | 7.05 |
| 10/10 | 775 | 790 | 760 | 772 | -1.66% | 345,000 | 215億8635万 | -12.37% | 54.61 | 7.06 |
| 10/09 | 813 | 817 | 775 | 785 | -2.36% | 229,300 | 219億4985万 | -11.9% | 55.53 | 7.18 |
| 10/08 | 805 | 810 | 791 | 804 | -1.35% | 284,600 | 224億8112万 | -10.67% | 56.87 | 7.36 |
| 10/07 | 825 | 838 | 810 | 815 | -2.98% | 238,400 | 227億8870万 | -10.04% | 57.65 | 7.46 |
| 10/06 | 850 | 856 | 829 | 840 | -0.24% | 200,000 | 234億8774万 | -7.79% | 59.42 | 7.69 |
| 10/03 | 816 | 850 | 815 | 842 | +4.34% | 513,200 | 235億4366万 | -8.08% | 59.56 | 7.71 |
| 10/02 | 805 | 827 | 802 | 807 | -2.42% | 285,200 | 225億6501万 | -12.38% | 57.08 | 7.39 |
| 10/01 | 886 | 887 | 823 | 827 | -5.92% | 439,600 | 231億2424万 | -10.59% | 58.5 | 7.57 |
| 09/30 | 860 | 885 | 853 | 879 | +1.5% | 309,800 | 245億7824万 | -5.28% | 62.18 | 8.04 |
| 09/29 | 887 | 894 | 862 | 866 | -1.48% | 200,600 | 242億1474万 | -6.38% | 61.26 | 7.93 |
| 09/26 | 850 | 890 | 849 | 879 | +2.45% | 327,700 | 245億7824万 | -4.77% | 62.18 | 8.04 |
| 09/25 | 848 | 867 | 847 | 858 | +1.18% | 206,400 | 239億9105万 | -6.64% | 60.69 | 7.85 |
| 09/24 | 842 | 855 | 836 | 848 | -0.93% | 272,400 | 237億1143万 | -7.63% | 59.98 | 7.76 |
| 09/22 | 862 | 867 | 854 | 856 | -2.51% | 274,300 | 238億90万 | -6.65% | 60.21 | 7.79 |
| 09/19 | 884 | 918 | 871 | 878 | -1.24% | 413,600 | 244億1261万 | -3.94% | 61.76 | 7.99 |
| 09/18 | 868 | 900 | 865 | 889 | +2.42% | 413,900 | 247億1846万 | -2.41% | 62.53 | 8.09 |
| 09/17 | 880 | 881 | 861 | 868 | -2.14% | 502,700 | 241億3456万 | -4.41% | 61.05 | 7.9 |
| 09/16 | 886 | 898 | 882 | 887 | -2.63% | 388,800 | 246億6285万 | -2.42% | 62.39 | 8.07 |
| 09/12 | 922 | 939 | 901 | 911 | -2.98% | 445,500 | 253億3017万 | +0.33% | 64.08 | 8.29 |
| 09/11 | 921 | 949 | 916 | 939 | +0.86% | 410,900 | 261億870万 | +3.53% | 66.05 | 8.55 |
| 09/10 | 971 | 976 | 929 | 931 | -6.71% | 659,000 | 258億8626万 | +2.87% | 65.49 | 8.47 |
| 09/09 | 1,011 | 1,018 | 985 | 998 | -3.01% | 549,400 | 277億4919万 | +10.4% | 70.2 | 9.08 |
| 09/08 | 1,015 | 1,085 | 1,012 | 1,029 | +1.38% | 567,800 | 286億1113万 | +14.21% | 72.38 | 9.36 |
| 09/05 | 1,020 | 1,036 | 995 | 1,015 | +2.42% | 596,700 | 282億2187万 | +12.9% | 71.39 | 9.24 |
| 09/04 | 1,027 | 1,040 | 981 | 991 | -4.99% | 753,300 | 275億5455万 | +10.36% | 69.71 | 9.02 |
| 09/03 | 1,064 | 1,086 | 1,013 | 1,043 | +3.88% | 1,751,100 | 290億40万 | +16.02% | 73.36 | 9.49 |
| 09/02 | 974 | 1,053 | 962 | 1,004 | +5.57% | 2,661,800 | 279億1601万 | +11.68% | 70.62 | 9.14 |
| 09/01 | 935 | 985 | 907 | 951 | +1.17% | 678,700 | 264億4236万 | +5.55% | 66.89 | 8.65 |
| 08/29 | 951 | 967 | 916 | 940 | -1.98% | 452,800 | 261億3651万 | +3.87% | 66.12 | 8.55 |
| 08/28 | 985 | 1,012 | 936 | 959 | -0.42% | 1,253,800 | 266億6480万 | +5.5% | 67.46 | 8.73 |
| 08/27 | 915 | 975 | 915 | 963 | +5.71% | 911,000 | 267億7602万 | +5.71% | 67.74 | 8.76 |
| 08/26 | 890 | 965 | 889 | 911 | +1.33% | 1,451,900 | 253億3017万 | -0.33% | 64.08 | 8.29 |
| 08/25 | 850 | 928 | 850 | 899 | +9.37% | 1,886,200 | 249億9651万 | -2.18% | 63.24 | 8.18 |
| 08/22 | 805 | 828 | 798 | 822 | +3.01% | 457,700 | 228億5554万 | -11.14% | 57.82 | 7.48 |
| 08/21 | 790 | 806 | 785 | 798 | +1.53% | 440,600 | 221億5120万 | -14.74% | 56.04 | 7.25 |
| 08/20 | 819 | 824 | 781 | 786 | -4.38% | 516,300 | 218億1810万 | -17.09% | 55.19 | 7.14 |
| 08/19 | 840 | 861 | 800 | 822 | -2.72% | 902,300 | 228億1740万 | -14.55% | 57.72 | 7.47 |
| 08/18 | 800 | 892 | 800 | 845 | +8.61% | 2,015,300 | 234億5584万 | -13.16% | 59.34 | 7.68 |
| 08/15 | 783 | 797 | 757 | 778 | -2.38% | 897,000 | 215億9603万 | -20.85% | 54.63 | 7.07 |
| 08/14 | 745 | 840 | 744 | 797 | -2.8% | 2,219,000 | 221億2344万 | -19.98% | 55.97 | 7.24 |
| 08/13 | 861 | 868 | 811 | 820 | -6.39% | 921,800 | 227億6188万 | -18.65% | 57.58 | 7.45 |
| 08/12 | 877 | 915 | 869 | 876 | -0.23% | 558,300 | 243億1635万 | -14.29% | 61.51 | 7.96 |
| 08/11 | 872 | 917 | 864 | 878 | +1.15% | 791,700 | 243億7187万 | -15.25% | 61.65 | 7.98 |
| 08/08 | 891 | 900 | 850 | 868 | -3.34% | 492,500 | 240億9429万 | -17.18% | 60.95 | 7.89 |
| 08/07 | 881 | 910 | 870 | 898 | -0.11% | 328,200 | 249億2704万 | -15.12% | 63.06 | 8.16 |
| 08/06 | 919 | 919 | 887 | 899 | -3.33% | 480,400 | 249億5480万 | -15.75% | 63.13 | 8.17 |
| 08/05 | 981 | 996 | 928 | 930 | -5.49% | 480,900 | 258億1531万 | -13.49% | 65.31 | 8.45 |
