株価チャート
2014/05/09~2014/09/30
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 |
09/30 | 612 | 615 | 600 | 614 | -1.13% | 27,200 | 33億7177万 | -5.39% | 7.94 | 0.72 |
09/29 | 610 | 622 | 609 | 621 | +0.49% | 14,400 | 34億1021万 | -4.46% | 8.03 | 0.73 |
09/26 | 620 | 620 | 611 | 618 | -1.28% | 6,600 | 33億9374万 | -4.92% | 7.99 | 0.72 |
09/25 | 621 | 627 | 615 | 626 | +0.81% | 30,500 | 34億3767万 | -3.84% | 8.09 | 0.73 |
09/24 | 619 | 629 | 618 | 621 | +0.16% | 20,600 | 34億1021万 | -4.75% | 8.03 | 0.73 |
09/22 | 630 | 630 | 620 | 620 | -1.74% | 23,800 | 34億472万 | -5.05% | 8.02 | 0.72 |
09/19 | 626 | 637 | 621 | 631 | -0.16% | 13,000 | 34億6513万 | -3.66% | 8.16 | 0.74 |
09/18 | 636 | 637 | 621 | 632 | -0.63% | 40,400 | 34億7062万 | -3.66% | 8.17 | 0.74 |
09/17 | 638 | 641 | 635 | 636 | -0.16% | 6,900 | 34億9258万 | -3.2% | 8.22 | 0.74 |
09/16 | 645 | 646 | 635 | 637 | -1.55% | 15,300 | 34億9807万 | -3.19% | 8.23 | 0.74 |
09/12 | 647 | 650 | 639 | 647 | +1.25% | 22,500 | 35億5299万 | -1.67% | 8.36 | 0.76 |
09/11 | 640 | 650 | 631 | 639 | -0.31% | 16,600 | 35億906万 | -2.89% | 8.26 | 0.75 |
09/10 | 641 | 667 | 630 | 641 | -1.08% | 38,500 | 35億2004万 | -2.58% | 8.29 | 0.75 |
09/09 | 707 | 707 | 638 | 648 | -8.35% | 91,900 | 35億5848万 | -1.52% | 8.38 | 0.76 |
09/08 | 730 | 796 | 694 | 707 | +0.86% | 132,100 | 38億8248万 | +7.45% | 9.14 | 0.83 |
09/05 | 735 | 735 | 681 | 701 | -2.64% | 75,100 | 38億4953万 | +7.02% | 9.06 | 0.82 |
09/04 | 751 | 850 | 700 | 720 | -2.17% | 351,800 | 39億5387万 | +10.26% | 9.31 | 0.84 |
09/03 | 650 | 736 | 630 | 736 | +15.72% | 143,000 | 40億4173万 | +13.23% | 9.51 | 0.86 |
09/02 | 638 | 647 | 635 | 636 | -0.63% | 7,100 | 34億9258万 | -1.55% | 8.22 | 0.74 |
09/01 | 641 | 643 | 639 | 640 | 0% | 6,300 | 35億1455万 | -1.23% | 8.27 | 0.75 |
08/29 | 645 | 658 | 640 | 640 | -1.54% | 7,700 | 35億1455万 | -1.23% | 8.27 | 0.75 |
08/28 | 648 | 651 | 640 | 650 | -1.22% | 5,800 | 35億6946万 | +0.31% | 8.4 | 0.76 |
08/27 | 640 | 658 | 640 | 658 | -0.3% | 4,400 | 36億1340万 | +1.7% | 8.51 | 0.77 |
08/26 | 660 | 660 | 660 | 660 | +3.13% | 1,500 | 36億2438万 | +2.01% | 8.53 | 0.77 |
08/25 | 640 | 643 | 639 | 640 | 0% | 2,200 | 35億1455万 | -1.08% | 8.27 | 0.75 |
08/22 | 638 | 651 | 637 | 640 | +0.31% | 2,900 | 35億1455万 | -1.23% | 8.27 | 0.75 |
08/21 | 642 | 643 | 637 | 638 | -0.62% | 4,200 | 35億357万 | -1.54% | 8.25 | 0.75 |
08/20 | 642 | 654 | 641 | 642 | +0.31% | 3,900 | 35億2553万 | -1.08% | 8.3 | 0.75 |
08/19 | 642 | 645 | 640 | 640 | -0.78% | 2,000 | 35億1455万 | -1.54% | 8.27 | 0.75 |
08/18 | 669 | 669 | 638 | 645 | -3.01% | 2,000 | 35億4201万 | -0.92% | 8.34 | 0.75 |
08/15 | 657 | 665 | 656 | 665 | +1.37% | 1,400 | 36億5184万 | +2.15% | 8.6 | 0.78 |
08/14 | 674 | 674 | 655 | 656 | -2.09% | 1,900 | 36億241万 | +0.61% | 8.48 | 0.77 |
08/13 | 647 | 670 | 647 | 670 | +3.72% | 1,900 | 36億7929万 | +2.76% | 8.66 | 0.78 |
08/12 | 650 | 650 | 646 | 646 | -0.62% | 2,100 | 35億4750万 | -1.07% | 8.35 | 0.76 |
08/11 | 654 | 654 | 646 | 650 | +0.93% | 2,400 | 35億6946万 | -0.91% | 8.4 | 0.76 |
08/08 | 645 | 645 | 625 | 644 | +1.26% | 6,900 | 35億3651万 | -1.98% | 8.33 | 0.75 |
08/07 | 636 | 636 | 636 | 636 | 0% | 100 | 34億9258万 | -3.49% | 8.22 | 0.74 |
08/06 | 635 | 650 | 635 | 636 | -1.24% | 1,300 | 34億9258万 | -3.93% | 8.22 | 0.74 |
08/05 | 644 | 644 | 644 | 644 | 0% | 300 | 35億3651万 | -3.16% | 8.33 | 0.75 |
08/04 | 640 | 652 | 634 | 644 | +0.31% | 3,100 | 35億3651万 | -3.59% | 8.33 | 0.75 |
08/01 | 651 | 654 | 631 | 642 | -0.62% | 5,800 | 35億2553万 | -4.32% | 8.3 | 0.75 |
07/31 | 654 | 666 | 646 | 646 | -1.22% | 8,000 | 35億4750万 | -4.15% | 8.35 | 0.76 |
07/30 | 646 | 661 | 646 | 654 | -1.51% | 3,100 | 35億9143万 | -3.4% | 8.45 | 0.76 |
07/29 | 633 | 664 | 632 | 664 | +3.91% | 8,100 | 36億4634万 | -2.35% | 8.58 | 0.78 |
07/28 | 640 | 640 | 630 | 639 | -0.47% | 7,600 | 35億906万 | -6.44% | 8.26 | 0.75 |
07/25 | 639 | 654 | 638 | 642 | -0.47% | 8,800 | 35億2553万 | -6.55% | 8.3 | 0.75 |
07/24 | 657 | 657 | 642 | 645 | -1.68% | 12,400 | 35億4201万 | -6.66% | 8.34 | 0.75 |
07/23 | 660 | 666 | 656 | 656 | -0.91% | 500 | 36億241万 | -5.48% | 8.48 | 0.77 |
07/22 | 646 | 662 | 638 | 662 | +2.64% | 3,200 | 36億3536万 | -5.02% | 8.56 | 0.77 |
07/18 | 658 | 676 | 639 | 645 | -1.83% | 9,300 | 35億4201万 | -7.59% | 8.34 | 0.75 |
07/17 | 661 | 667 | 656 | 657 | -0.61% | 5,200 | 36億790万 | -6.28% | 8.49 | 0.77 |
07/16 | 661 | 684 | 656 | 661 | -1.49% | 11,000 | 36億2987万 | -6.11% | 8.55 | 0.77 |
07/15 | 677 | 677 | 651 | 671 | +1.51% | 7,000 | 36億8478万 | -4.82% | 8.67 | 0.78 |
07/14 | 651 | 672 | 651 | 661 | +1.69% | 4,100 | 36億2987万 | -6.51% | 8.55 | 0.77 |
07/11 | 660 | 660 | 633 | 650 | -3.42% | 10,900 | 35億6946万 | -8.32% | 8.4 | 0.76 |
07/10 | 680 | 680 | 663 | 673 | +0.45% | 4,900 | 36億9577万 | -5.48% | 8.7 | 0.79 |
07/09 | 686 | 686 | 660 | 670 | -1.9% | 3,100 | 36億7929万 | -5.9% | 8.66 | 0.78 |
07/08 | 720 | 720 | 680 | 683 | -4.21% | 10,300 | 37億5068万 | -4.21% | 8.83 | 0.8 |
07/07 | 682 | 731 | 673 | 713 | +3.03% | 5,400 | 39億1543万 | +0.14% | 9.22 | 0.83 |
07/04 | 691 | 699 | 689 | 692 | -1% | 5,900 | 38億11万 | -2.81% | 8.95 | 0.81 |
07/03 | 705 | 708 | 687 | 699 | -0.29% | 9,000 | 38億3855万 | -1.83% | 9.04 | 0.82 |
07/02 | 707 | 710 | 701 | 701 | -1.27% | 26,200 | 38億4953万 | -1.27% | 9.06 | 0.82 |
07/01 | 720 | 724 | 707 | 710 | -1.11% | 1,600 | 38億9895万 | +0.28% | 9.18 | 0.83 |
06/30 | 700 | 718 | 690 | 718 | -0.28% | 2,200 | 39億4288万 | +1.7% | 9.28 | 0.84 |
06/27 | 729 | 729 | 710 | 720 | -0.69% | 34,300 | 39億5387万 | +2.42% | 9.31 | 0.84 |
06/26 | 725 | 725 | 720 | 725 | +0.28% | 9,500 | 39億8133万 | +3.57% | 9.37 | 0.85 |
06/25 | 730 | 730 | 718 | 723 | -0.96% | 4,300 | 39億7034万 | +3.88% | 9.35 | 0.85 |
06/24 | 730 | 730 | 715 | 730 | -0.14% | 9,400 | 40億878万 | +5.34% | 9.44 | 0.85 |
06/23 | 735 | 743 | 725 | 731 | -0.54% | 13,400 | 40億1427万 | +6.1% | 9.45 | 0.85 |
06/20 | 731 | 735 | 731 | 735 | -0.27% | 2,500 | 40億3624万 | +7.3% | 9.5 | 0.86 |
06/19 | 720 | 740 | 720 | 737 | +0.96% | 12,200 | 40億4722万 | +8.22% | 9.53 | 0.86 |
06/18 | 706 | 730 | 706 | 730 | +1.67% | 10,900 | 40億878万 | +7.99% | 9.44 | 0.85 |
06/17 | 719 | 720 | 701 | 718 | +1.99% | 3,200 | 39億4288万 | +6.85% | 9.28 | 0.84 |
06/16 | 705 | 721 | 701 | 704 | -2.22% | 5,500 | 38億6600万 | +5.39% | 9.1 | 0.82 |
06/13 | 717 | 720 | 711 | 720 | +0.42% | 6,100 | 39億5387万 | +8.43% | 9.31 | 0.84 |
06/12 | 715 | 718 | 691 | 717 | +2.43% | 5,600 | 39億3739万 | +8.64% | 9.27 | 0.84 |
06/11 | 707 | 717 | 698 | 700 | -0.99% | 5,000 | 38億4404万 | +6.87% | 9.05 | 0.82 |
06/10 | 720 | 720 | 684 | 707 | -1.39% | 8,000 | 38億8248万 | +8.6% | 9.14 | 0.83 |
06/09 | 725 | 725 | 706 | 717 | -0.42% | 3,100 | 39億3739万 | +10.65% | 9.27 | 0.84 |
06/06 | 686 | 727 | 676 | 720 | +4.96% | 21,900 | 39億5387万 | +11.8% | 9.31 | 0.84 |
06/05 | 687 | 697 | 660 | 686 | +1.33% | 3,300 | 37億6716万 | +7.36% | 8.87 | 0.8 |
06/04 | 661 | 699 | 661 | 677 | -0.44% | 4,700 | 37億1773万 | +6.45% | 8.75 | 0.79 |
06/03 | 710 | 710 | 675 | 680 | -4.23% | 7,500 | 37億3421万 | +7.59% | 8.79 | 0.8 |
06/02 | 720 | 729 | 700 | 710 | +5.19% | 18,800 | 38億9895万 | +13.06% | 9.18 | 0.83 |
05/30 | 652 | 688 | 652 | 675 | +2.74% | 13,700 | 37億675万 | +8.35% | 8.73 | 0.79 |
05/29 | 655 | 657 | 641 | 657 | +0.46% | 3,500 | 36億790万 | +5.97% | 8.49 | 0.77 |
05/28 | 650 | 655 | 646 | 654 | +0.62% | 6,300 | 35億9143万 | +6% | 8.45 | 0.76 |
05/27 | 650 | 650 | 642 | 650 | 0% | 3,300 | 35億6946万 | +5.69% | 8.4 | 0.76 |
05/26 | 649 | 650 | 615 | 650 | +2.36% | 10,700 | 35億6946万 | +6.21% | 8.4 | 0.76 |
05/23 | 624 | 648 | 624 | 635 | -0.78% | 8,600 | 34億8709万 | +4.44% | 8.21 | 0.74 |
05/22 | 634 | 640 | 625 | 640 | +0.95% | 2,200 | 35億1455万 | +5.79% | 8.27 | 0.75 |
05/21 | 630 | 635 | 630 | 634 | -0.63% | 6,500 | 34億8160万 | +5.49% | 8.2 | 0.74 |
05/20 | 630 | 639 | 630 | 638 | +0.47% | 2,700 | 35億357万 | +6.51% | 8.25 | 0.75 |
05/19 | 620 | 636 | 620 | 635 | +1.6% | 3,100 | 34億8709万 | +6.37% | 8.21 | 0.74 |
05/16 | 618 | 645 | 607 | 625 | +1.13% | 3,700 | 34億3218万 | +5.04% | 8.08 | 0.73 |
05/15 | 624 | 635 | 615 | 618 | -1.12% | 4,300 | 33億9374万 | +4.04% | 7.99 | 0.72 |
05/14 | 618 | 625 | 618 | 625 | +0.97% | 4,800 | 34億3218万 | +5.4% | 8.08 | 0.73 |
05/13 | 625 | 625 | 583 | 619 | -0.16% | 4,900 | 33億9923万 | +4.56% | 8 | 0.72 |
05/12 | 620 | 620 | 610 | 620 | +1.64% | 8,100 | 34億472万 | +4.91% | 8.02 | 0.72 |
05/09 | 599 | 610 | 596 | 610 | +3.21% | 900 | 33億4980万 | +3.39% | 7.89 | 0.71 |