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 |
---|
2021 | 7/1, 株式分割 1→2 |
2014 |
12/30 | 728 | 730 | 722 | 723 | -0.62% | 25,000 | 97億989万 | -1.9% | 11.33 | 1.12 |
12/29 | 731 | 732 | 725 | 728 | -0.55% | 36,800 | 97億7032万 | -1.29% | 11.4 | 1.13 |
12/26 | 729 | 735 | 726 | 732 | -1.15% | 41,600 | 98億2404万 | -0.75% | 11.46 | 1.14 |
12/25 | 745 | 745 | 733 | 740 | -0.54% | 55,800 | 99億3820万 | +0.41% | 11.59 | 1.15 |
12/24 | 744 | 749 | 737 | 744 | +0.2% | 50,800 | 99億9192万 | +1.09% | 11.66 | 1.16 |
12/22 | 742 | 743 | 739 | 743 | +0.13% | 29,800 | 99億7177万 | +1.02% | 11.63 | 1.15 |
12/19 | 738 | 742 | 737 | 742 | +0.75% | 28,400 | 99億5834万 | +1.02% | 11.62 | 1.15 |
12/18 | 738 | 739 | 732 | 736 | +0.75% | 25,600 | 98億8448万 | +0.41% | 11.53 | 1.14 |
12/17 | 729 | 735 | 728 | 731 | +0.21% | 23,000 | 98億1061万 | -0.2% | 11.44 | 1.13 |
12/16 | 738 | 738 | 729 | 729 | -1.42% | 32,200 | 97億9047万 | -0.41% | 11.42 | 1.13 |
12/15 | 746 | 746 | 739 | 740 | -0.27% | 28,600 | 99億3148万 | +1.02% | 11.59 | 1.15 |
12/12 | 743 | 750 | 741 | 742 | 0% | 33,000 | 99億5834万 | +1.58% | 11.62 | 1.15 |
12/11 | 737 | 744 | 732 | 742 | -0.67% | 25,800 | 99億5834万 | +1.71% | 11.62 | 1.15 |
12/10 | 748 | 750 | 740 | 747 | -0.86% | 43,800 | 100億2549万 | +2.54% | 11.7 | 1.16 |
12/09 | 752 | 757 | 751 | 753 | +0.2% | 38,000 | 101億1279万 | +3.58% | 11.8 | 1.17 |
12/08 | 749 | 753 | 748 | 752 | +0.6% | 58,600 | 100億9264万 | +3.66% | 11.77 | 1.17 |
12/05 | 744 | 749 | 729 | 747 | +0.4% | 45,400 | 100億3221万 | +3.46% | 11.7 | 1.16 |
12/04 | 743 | 746 | 739 | 744 | +0.74% | 38,800 | 99億9192万 | +3.19% | 11.66 | 1.16 |
12/03 | 730 | 744 | 730 | 739 | +0.2% | 54,800 | 99億1805万 | +2.71% | 11.57 | 1.15 |
12/02 | 735 | 738 | 730 | 737 | +0.27% | 37,200 | 98億9791万 | +2.79% | 11.55 | 1.15 |
12/01 | 730 | 735 | 730 | 735 | +0.89% | 44,600 | 98億7105万 | +2.65% | 11.52 | 1.14 |
11/28 | 733 | 733 | 726 | 729 | +0.07% | 34,200 | 97億8375万 | +1.89% | 11.41 | 1.13 |
11/27 | 730 | 732 | 728 | 728 | +0.07% | 26,600 | 97億7704万 | +2.1% | 11.41 | 1.13 |
11/26 | 728 | 729 | 726 | 728 | +0.14% | 30,800 | 97億7032万 | +2.18% | 11.4 | 1.13 |
11/25 | 728 | 729 | 725 | 727 | +0.48% | 29,000 | 97億5689万 | +2.04% | 11.38 | 1.13 |
11/21 | 723 | 725 | 720 | 723 | 0% | 19,400 | 97億989万 | +1.54% | 11.33 | 1.12 |
11/20 | 722 | 725 | 722 | 723 | +0.21% | 38,000 | 97億989万 | +1.26% | 11.33 | 1.12 |
11/19 | 717 | 730 | 717 | 722 | -0.21% | 69,400 | 96億8974万 | +1.19% | 11.3 | 1.12 |
11/18 | 710 | 727 | 710 | 723 | +1.33% | 67,200 | 97億989万 | +1.54% | 11.33 | 1.12 |
11/17 | 727 | 727 | 713 | 714 | -1.04% | 38,000 | 95億8230万 | +0.35% | 11.18 | 1.11 |
11/14 | 724 | 724 | 717 | 721 | 0% | 27,800 | 96億8303万 | +1.41% | 11.3 | 1.12 |
11/13 | 719 | 721 | 716 | 721 | +0.35% | 22,000 | 96億8303万 | +1.55% | 11.3 | 1.12 |
11/12 | 728 | 728 | 718 | 719 | -1.03% | 32,400 | 96億4945万 | +1.2% | 11.26 | 1.12 |
11/11 | 715 | 728 | 713 | 726 | +1.68% | 74,800 | 97億5018万 | +2.25% | 11.37 | 1.13 |
11/10 | 710 | 715 | 710 | 714 | +0.35% | 26,800 | 95億8902万 | +0.56% | 11.19 | 1.11 |
11/07 | 707 | 713 | 707 | 712 | +0.07% | 40,200 | 95億5544万 | +0.35% | 11.15 | 1.11 |
11/06 | 714 | 721 | 708 | 711 | -0.42% | 59,600 | 95億4873万 | +0.14% | 11.14 | 1.1 |
11/05 | 708 | 715 | 706 | 714 | +0.85% | 53,200 | 95億8902万 | +0.56% | 11.19 | 1.11 |
11/04 | 713 | 714 | 704 | 708 | +0.78% | 79,200 | 95億844万 | -0.28% | 11.09 | 1.1 |
10/31 | 697 | 705 | 696 | 703 | +0.86% | 45,800 | 94億3457万 | -1.2% | 11.01 | 1.09 |
10/30 | 696 | 700 | 692 | 697 | -0.64% | 74,200 | 93億5399万 | -1.9% | 10.91 | 1.08 |
10/29 | 705 | 705 | 699 | 701 | +0.29% | 42,400 | 94億1443万 | -1.27% | 10.98 | 1.09 |
10/28 | 703 | 705 | 697 | 699 | -0.36% | 72,000 | 93億8757万 | -1.55% | 10.95 | 1.09 |
10/27 | 714 | 714 | 696 | 702 | -0.5% | 51,800 | 94億2114万 | -1.2% | 10.99 | 1.09 |
10/24 | 701 | 745 | 701 | 705 | +0.79% | 76,400 | 94億6815万 | -0.7% | 11.05 | 1.1 |
10/23 | 701 | 704 | 698 | 700 | -0.07% | 33,800 | 93億9428万 | -1.48% | 10.96 | 1.09 |
10/22 | 705 | 712 | 695 | 700 | -0.28% | 56,400 | 94億100万 | -1.27% | 10.97 | 1.09 |
10/21 | 712 | 715 | 693 | 702 | -2.3% | 136,200 | 94億2786万 | -0.99% | 11 | 1.09 |
10/20 | 740 | 745 | 700 | 719 | -1.17% | 197,000 | 96億4945万 | +1.34% | 11.26 | 1.12 |
10/17 | 778 | 795 | 716 | 727 | -6.5% | 538,600 | 97億6361万 | +2.68% | 11.39 | 1.13 |
10/16 | 692 | 847 | 690 | 778 | +11.55% | 820,000 | 104億4182万 | +10.13% | 12.18 | 1.21 |
10/15 | 703 | 703 | 692 | 697 | +0.8% | 23,000 | 93億6071万 | -0.85% | 10.92 | 1.08 |
10/14 | 697 | 702 | 691 | 692 | -0.79% | 29,400 | 92億8684万 | -1.64% | 10.83 | 1.07 |
10/10 | 700 | 705 | 697 | 697 | -1.27% | 25,200 | 93億6071万 | -0.99% | 10.92 | 1.08 |
10/09 | 711 | 711 | 703 | 706 | -0.42% | 13,800 | 94億8158万 | +0.28% | 11.06 | 1.1 |
10/08 | 715 | 715 | 706 | 709 | -1.32% | 15,600 | 95億2187万 | +0.71% | 11.11 | 1.1 |
10/07 | 721 | 722 | 719 | 719 | -0.35% | 14,400 | 96億4945万 | +2.06% | 11.26 | 1.12 |
10/06 | 717 | 722 | 715 | 721 | +1.19% | 25,600 | 96億8303万 | +2.41% | 11.3 | 1.12 |
10/03 | 703 | 718 | 703 | 713 | +0.56% | 14,400 | 95億6887万 | +1.35% | 11.16 | 1.11 |
10/02 | 712 | 716 | 702 | 709 | -1.87% | 25,000 | 95億1515万 | +0.78% | 11.1 | 1.1 |
10/01 | 716 | 723 | 716 | 722 | +0.21% | 26,200 | 96億9646万 | +2.7% | 11.31 | 1.12 |
09/30 | 715 | 722 | 715 | 721 | +0.28% | 28,200 | 96億7631万 | +2.64% | 11.28 | 1.12 |
09/29 | 711 | 721 | 711 | 719 | +1.13% | 34,000 | 96億4945万 | +2.5% | 11.25 | 1.12 |
09/26 | 694 | 717 | 694 | 711 | +1.57% | 65,000 | 95億4201万 | +1.36% | 11.12 | 1.1 |
09/25 | 698 | 700 | 696 | 700 | +0.21% | 50,200 | 93億9428万 | -0.07% | 10.95 | 1.09 |
09/24 | 696 | 700 | 696 | 698 | +0.29% | 20,600 | 93億7414万 | -0.29% | 10.93 | 1.08 |
09/22 | 695 | 698 | 693 | 696 | -0.5% | 37,800 | 93億4728万 | -0.71% | 10.89 | 1.08 |
09/19 | 699 | 700 | 693 | 700 | +1.01% | 33,000 | 93億9428万 | -0.21% | 10.95 | 1.09 |
09/18 | 692 | 697 | 690 | 693 | -0.36% | 34,200 | 93億27万 | -1.21% | 10.84 | 1.07 |
09/17 | 699 | 699 | 693 | 695 | -0.14% | 11,000 | 93億3385万 | -0.86% | 10.88 | 1.08 |
09/16 | 699 | 699 | 693 | 696 | +0.8% | 24,200 | 93億4728万 | -0.71% | 10.89 | 1.08 |
09/12 | 687 | 693 | 687 | 691 | -0.65% | 39,800 | 92億7341万 | -1.5% | 10.81 | 1.07 |
09/11 | 700 | 700 | 695 | 695 | -0.07% | 10,400 | 93億3385万 | -0.71% | 10.88 | 1.08 |
09/10 | 690 | 699 | 688 | 696 | +0.58% | 25,000 | 93億4056万 | -0.64% | 10.89 | 1.08 |
09/09 | 697 | 697 | 691 | 692 | -0.79% | 26,400 | 92億8684万 | -1.21% | 10.82 | 1.07 |
09/08 | 703 | 704 | 695 | 697 | -0.99% | 38,000 | 93億6071万 | -0.43% | 10.91 | 1.08 |
09/05 | 707 | 707 | 702 | 704 | +0.21% | 16,800 | 94億5472万 | +0.57% | 11.02 | 1.09 |
09/04 | 702 | 705 | 702 | 703 | -0.5% | 7,400 | 94億3457万 | +0.36% | 11 | 1.09 |
09/03 | 706 | 709 | 701 | 706 | 0% | 11,800 | 94億8158万 | +0.71% | 11.05 | 1.1 |
09/02 | 700 | 709 | 700 | 706 | +0.14% | 25,800 | 94億8158万 | +0.71% | 11.05 | 1.1 |
09/01 | 706 | 706 | 701 | 705 | 0% | 14,400 | 94億6815万 | +0.43% | 11.03 | 1.09 |
08/29 | 705 | 707 | 703 | 705 | -0.07% | 7,600 | 94億6815万 | +0.43% | 11.03 | 1.09 |
08/28 | 708 | 708 | 704 | 706 | -0.28% | 6,000 | 94億7486万 | +0.36% | 11.04 | 1.1 |
08/27 | 706 | 709 | 704 | 708 | +0.5% | 10,000 | 95億172万 | +0.5% | 11.07 | 1.1 |
08/26 | 709 | 709 | 703 | 704 | -0.28% | 13,600 | 94億5472万 | -0.14% | 11.02 | 1.09 |
08/25 | 702 | 707 | 702 | 706 | +0.57% | 17,600 | 94億8158万 | 0% | 11.05 | 1.1 |
08/22 | 699 | 704 | 699 | 702 | -0.35% | 10,800 | 94億2786万 | -0.71% | 10.99 | 1.09 |
08/21 | 700 | 706 | 700 | 705 | +0.28% | 18,200 | 94億6143万 | -0.49% | 11.03 | 1.09 |
08/20 | 705 | 706 | 702 | 703 | -0.14% | 15,400 | 94億3457万 | -0.92% | 11 | 1.09 |
08/19 | 703 | 704 | 700 | 704 | +0.14% | 11,600 | 94億4800万 | -0.92% | 11.01 | 1.09 |
08/18 | 706 | 706 | 697 | 703 | +0.36% | 17,400 | 94億3457万 | -1.2% | 11 | 1.09 |
08/15 | 698 | 701 | 696 | 700 | +0.57% | 27,800 | 94億100万 | -1.69% | 10.96 | 1.09 |
08/14 | 696 | 699 | 696 | 696 | +0.07% | 29,200 | 93億4728万 | -2.38% | 10.89 | 1.08 |
08/13 | 691 | 696 | 691 | 696 | +0.36% | 20,800 | 93億4056万 | -2.73% | 10.89 | 1.08 |
08/12 | 700 | 700 | 690 | 693 | -0.07% | 16,400 | 93億699万 | -3.21% | 10.85 | 1.08 |
08/11 | 685 | 702 | 684 | 694 | +1.76% | 34,200 | 93億1370万 | -3.41% | 10.85 | 1.08 |
08/08 | 688 | 692 | 678 | 682 | -1.52% | 34,800 | 91億5254万 | -5.35% | 10.67 | 1.06 |
08/07 | 688 | 695 | 687 | 692 | +0.58% | 22,800 | 92億9356万 | -4.16% | 10.83 | 1.07 |
08/06 | 695 | 695 | 688 | 688 | -1.15% | 24,600 | 92億3984万 | -4.84% | 10.77 | 1.07 |
08/05 | 700 | 701 | 696 | 696 | -0.5% | 38,800 | 93億4728万 | -4% | 10.89 | 1.08 |