株価チャート
2014/06/11~2014/11/04
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 |
11/04 | 564 | 566 | 545 | 561 | +1.63% | 89,700 | 112億4664万 | +6.86% | - | 0.44 |
10/31 | 549 | 561 | 540 | 552 | +2.41% | 77,200 | 110億6622万 | +5.14% | - | 0.43 |
10/30 | 538 | 546 | 537 | 539 | +0.94% | 55,400 | 108億560万 | +2.67% | - | 0.42 |
10/29 | 529 | 539 | 529 | 534 | +2.1% | 30,800 | 107億536万 | +1.52% | - | 0.42 |
10/28 | 519 | 526 | 518 | 523 | +0.77% | 14,200 | 104億8484万 | -0.76% | - | 0.41 |
10/27 | 517 | 521 | 517 | 519 | +1.37% | 17,000 | 104億465万 | -1.7% | - | 0.4 |
10/24 | 507 | 518 | 506 | 512 | +1.59% | 27,700 | 102億6432万 | -3.21% | - | 0.4 |
10/23 | 505 | 510 | 500 | 504 | -1.18% | 26,000 | 101億394万 | -4.73% | - | 0.39 |
10/22 | 506 | 512 | 501 | 510 | +0.99% | 23,600 | 102億2422万 | -3.95% | - | 0.4 |
10/21 | 510 | 518 | 505 | 505 | -1.37% | 27,300 | 101億2398万 | -5.08% | - | 0.39 |
10/20 | 512 | 515 | 506 | 512 | +3.43% | 23,800 | 102億6432万 | -3.94% | - | 0.4 |
10/17 | 502 | 510 | 492 | 495 | -2.37% | 43,900 | 99億2351万 | -7.3% | - | 0.39 |
10/16 | 515 | 521 | 502 | 507 | -4.34% | 52,200 | 101億6408万 | -5.23% | - | 0.39 |
10/15 | 527 | 534 | 516 | 530 | +2.32% | 55,700 | 106億2517万 | -0.93% | - | 0.41 |
10/14 | 506 | 524 | 505 | 518 | +0.39% | 65,700 | 103億8460万 | -3% | - | 0.4 |
10/10 | 507 | 526 | 505 | 516 | +0.78% | 48,500 | 103億4451万 | -3.19% | - | 0.4 |
10/09 | 537 | 537 | 509 | 512 | -3.94% | 31,200 | 102億6432万 | -3.76% | - | 0.4 |
10/08 | 515 | 541 | 515 | 533 | +0.76% | 53,000 | 106億8531万 | +0.19% | - | 0.42 |
10/07 | 537 | 542 | 525 | 529 | -2.04% | 31,900 | 106億512万 | -0.19% | - | 0.41 |
10/06 | 529 | 543 | 527 | 540 | +2.47% | 24,900 | 108億2565万 | +2.08% | - | 0.42 |
10/03 | 524 | 531 | 503 | 527 | 0% | 74,900 | 105億6503万 | 0% | - | 0.41 |
10/02 | 530 | 534 | 520 | 527 | -1.86% | 63,100 | 105億6503万 | 0% | - | 0.41 |
10/01 | 542 | 547 | 535 | 537 | -0.92% | 59,100 | 107億6550万 | +2.29% | - | 0.42 |
09/30 | 548 | 548 | 528 | 542 | -1.09% | 57,400 | 108億6574万 | +3.44% | - | 0.42 |
09/29 | 549 | 557 | 542 | 548 | -1.97% | 103,300 | 109億8603万 | +4.98% | - | 0.43 |
09/26 | 549 | 564 | 549 | 559 | 0% | 42,500 | 112億655万 | +7.71% | - | 0.44 |
09/25 | 552 | 560 | 544 | 559 | +1.82% | 55,300 | 112億655万 | +8.33% | - | 0.44 |
09/24 | 550 | 554 | 528 | 549 | -0.54% | 38,200 | 110億607万 | +7.23% | - | 0.43 |
09/22 | 557 | 562 | 551 | 552 | -0.9% | 37,800 | 110億6622万 | +8.45% | - | 0.43 |
09/19 | 540 | 559 | 539 | 557 | +3.34% | 106,500 | 111億6645万 | +10.3% | - | 0.43 |
09/18 | 526 | 540 | 526 | 539 | +2.28% | 50,500 | 108億560万 | +7.58% | - | 0.42 |
09/17 | 539 | 543 | 526 | 527 | -2.04% | 52,800 | 105億6503万 | +5.82% | - | 0.41 |
09/16 | 545 | 546 | 531 | 538 | -1.1% | 51,500 | 107億8555万 | +8.69% | - | 0.42 |
09/12 | 540 | 546 | 537 | 544 | +1.68% | 100,400 | 109億584万 | +10.12% | - | 0.42 |
09/11 | 532 | 535 | 528 | 535 | +2.1% | 54,400 | 107億2541万 | +8.96% | - | 0.42 |
09/10 | 514 | 531 | 514 | 524 | +1.95% | 112,900 | 105億489万 | +7.16% | - | 0.41 |
09/09 | 514 | 514 | 513 | 514 | -0.19% | 30,300 | 103億441万 | +5.54% | - | 0.4 |
09/08 | 498 | 515 | 497 | 515 | +3.41% | 92,300 | 103億2446万 | +5.97% | - | 0.4 |
09/05 | 505 | 505 | 496 | 498 | -0.99% | 25,800 | 99億8365万 | +2.89% | - | 0.39 |
09/04 | 500 | 507 | 486 | 503 | +0.6% | 79,700 | 100億8389万 | +4.14% | - | 0.39 |
09/03 | 500 | 503 | 498 | 500 | 0% | 36,100 | 100億2375万 | +3.73% | - | 0.39 |
09/02 | 500 | 501 | 496 | 500 | +0.4% | 63,700 | 100億2375万 | +3.73% | - | 0.39 |
09/01 | 496 | 502 | 495 | 498 | +0.4% | 38,500 | 99億8365万 | +3.53% | - | 0.39 |
08/29 | 496 | 498 | 492 | 496 | -0.6% | 24,100 | 99億4356万 | +3.33% | - | 0.39 |
08/28 | 500 | 501 | 495 | 499 | -0.8% | 60,200 | 100億370万 | +3.96% | - | 0.39 |
08/27 | 501 | 503 | 498 | 503 | +0.4% | 42,500 | 100億8389万 | +5.01% | - | 0.39 |
08/26 | 494 | 503 | 494 | 501 | +1.42% | 96,400 | 100億4379万 | +4.81% | - | 0.39 |
08/25 | 486 | 494 | 482 | 494 | +1.44% | 38,600 | 99億346万 | +3.56% | - | 0.38 |
08/22 | 478 | 487 | 477 | 487 | -1.42% | 140,000 | 97億6313万 | +2.31% | - | 0.38 |
08/21 | 489 | 494 | 486 | 494 | +4% | 129,600 | 99億346万 | +3.78% | - | 0.38 |
08/20 | 477 | 479 | 470 | 475 | +1.28% | 70,000 | 95億2256万 | -0.21% | - | 0.37 |
08/19 | 468 | 471 | 461 | 469 | +1.74% | 59,900 | 94億227万 | -1.47% | - | 0.37 |
08/18 | 460 | 465 | 460 | 461 | 0% | 53,300 | 92億4189万 | -3.35% | - | 0.36 |
08/15 | 463 | 465 | 460 | 461 | +1.1% | 47,700 | 92億4189万 | -3.56% | - | 0.36 |
08/14 | 453 | 460 | 453 | 456 | +0.66% | 58,700 | 91億4166万 | -4.6% | - | 0.36 |
08/13 | 452 | 456 | 450 | 453 | -2.37% | 127,200 | 90億8151万 | -5.43% | - | 0.35 |
08/12 | 482 | 483 | 461 | 464 | -7.2% | 252,500 | 93億204万 | -3.33% | - | 0.36 |
08/11 | 492 | 500 | 488 | 500 | +3.31% | 57,000 | 100億2375万 | +3.95% | - | 0.39 |
08/08 | 481 | 485 | 478 | 484 | -0.21% | 58,800 | 97億299万 | +0.62% | - | 0.38 |
08/07 | 481 | 490 | 478 | 485 | +1.89% | 54,300 | 97億2303万 | +0.83% | - | 0.38 |
08/06 | 479 | 480 | 476 | 476 | +0.21% | 33,300 | 95億4261万 | -1.04% | - | 0.37 |
08/05 | 479 | 484 | 475 | 475 | -0.42% | 19,200 | 95億2256万 | -1.25% | - | 0.37 |
08/04 | 475 | 481 | 475 | 477 | +0.42% | 41,300 | 95億6265万 | -1.04% | - | 0.37 |
08/01 | 475 | 480 | 474 | 475 | -0.63% | 47,900 | 95億2256万 | -1.45% | - | 0.37 |
07/31 | 483 | 485 | 476 | 478 | -1.04% | 52,200 | 95億8270万 | -1.04% | - | 0.37 |
07/30 | 482 | 490 | 482 | 483 | +0.63% | 54,500 | 96億8294万 | -0.21% | - | 0.38 |
07/29 | 482 | 484 | 478 | 480 | -0.21% | 30,500 | 96億2280万 | -1.03% | - | 0.37 |
07/28 | 479 | 482 | 478 | 481 | +0.63% | 32,800 | 96億4284万 | -1.03% | - | 0.37 |
07/25 | 476 | 479 | 476 | 478 | +0.42% | 26,300 | 95億8270万 | -1.85% | - | 0.37 |
07/24 | 479 | 480 | 474 | 476 | -1.04% | 63,800 | 95億4261万 | -2.46% | - | 0.37 |
07/23 | 485 | 486 | 480 | 481 | -0.41% | 38,700 | 96億4284万 | -1.64% | - | 0.37 |
07/22 | 476 | 483 | 476 | 483 | +1.47% | 45,100 | 96億8294万 | -1.43% | - | 0.38 |
07/18 | 480 | 480 | 474 | 476 | -1.65% | 40,500 | 95億4261万 | -3.05% | - | 0.37 |
07/17 | 483 | 486 | 483 | 484 | 0% | 14,800 | 97億299万 | -1.63% | - | 0.38 |
07/16 | 484 | 488 | 483 | 484 | +0.21% | 29,800 | 97億299万 | -1.63% | - | 0.38 |
07/15 | 489 | 489 | 481 | 483 | -0.62% | 47,800 | 96億8294万 | -2.03% | - | 0.38 |
07/14 | 482 | 486 | 479 | 486 | +1.04% | 49,600 | 97億4308万 | -1.42% | - | 0.38 |
07/11 | 481 | 481 | 476 | 481 | +0.84% | 43,300 | 96億4284万 | -2.43% | - | 0.37 |
07/10 | 480 | 483 | 477 | 477 | -0.42% | 44,400 | 95億6265万 | -3.25% | - | 0.37 |
07/09 | 484 | 488 | 479 | 479 | -1.03% | 81,300 | 96億275万 | -3.04% | - | 0.37 |
07/08 | 488 | 488 | 483 | 484 | -0.82% | 54,700 | 97億299万 | -2.02% | - | 0.38 |
07/07 | 491 | 491 | 485 | 488 | +0.41% | 42,000 | 97億8318万 | -1.41% | - | 0.38 |
07/04 | 489 | 492 | 484 | 486 | +0.41% | 79,300 | 97億4308万 | -1.82% | - | 0.38 |
07/03 | 489 | 493 | 481 | 484 | -1.02% | 69,700 | 97億299万 | -2.22% | - | 0.38 |
07/02 | 485 | 499 | 485 | 489 | +1.66% | 149,900 | 98億322万 | -1.21% | - | 0.38 |
07/01 | 483 | 486 | 477 | 481 | -1.84% | 226,600 | 96億4284万 | -3.02% | - | 0.37 |
06/30 | 496 | 499 | 488 | 490 | +0.2% | 65,700 | 98億2327万 | -1.41% | - | 0.38 |
06/27 | 500 | 500 | 488 | 489 | -2.59% | 50,300 | 98億322万 | -1.81% | - | 0.38 |
06/26 | 506 | 506 | 501 | 502 | -0.4% | 31,400 | 100億6384万 | +0.6% | - | 0.39 |
06/25 | 506 | 507 | 503 | 504 | -0.4% | 38,400 | 101億394万 | +1% | - | 0.39 |
06/24 | 502 | 507 | 502 | 506 | 0% | 32,100 | 101億4403万 | +1.2% | - | 0.39 |
06/23 | 502 | 506 | 502 | 506 | +1% | 25,600 | 101億4403万 | +1.2% | - | 0.39 |
06/20 | 505 | 506 | 500 | 501 | -0.79% | 63,000 | 100億4379万 | +0.2% | - | 0.39 |
06/19 | 505 | 506 | 503 | 505 | 0% | 76,400 | 101億2398万 | +1% | - | 0.39 |
06/18 | 506 | 511 | 504 | 505 | +0.2% | 45,000 | 101億2398万 | +0.6% | - | 0.39 |
06/17 | 503 | 512 | 502 | 504 | +0.6% | 39,000 | 101億394万 | 0% | - | 0.39 |
06/16 | 503 | 504 | 495 | 501 | +0.8% | 57,500 | 100億4379万 | -1.18% | - | 0.39 |
06/13 | 486 | 499 | 482 | 497 | +1.84% | 73,700 | 99億6360万 | -2.55% | - | 0.39 |
06/12 | 494 | 496 | 485 | 488 | -1.81% | 49,100 | 97億8318万 | -4.87% | - | 0.38 |
06/11 | 489 | 499 | 489 | 497 | +1.22% | 58,400 | 99億6360万 | -3.68% | - | 0.39 |