株価チャート
2014/06/23~2014/11/14
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 |
11/14 | 487 | 487 | 468 | 472 | -1.46% | 78,600 | 97億2320万 | +2.83% | 16.22 | 1.32 |
11/13 | 477 | 482 | 474 | 479 | +1.91% | 55,600 | 98億6740万 | +4.59% | 16.46 | 1.34 |
11/12 | 474 | 482 | 470 | 470 | -1.26% | 104,000 | 96億8200万 | +2.62% | 16.15 | 1.31 |
11/11 | 480 | 483 | 470 | 476 | -2.06% | 66,300 | 98億560万 | +3.7% | 16.35 | 1.33 |
11/10 | 493 | 494 | 485 | 486 | -1.22% | 62,500 | 100億1160万 | +5.88% | 16.7 | 1.36 |
11/07 | 480 | 498 | 478 | 492 | +4.68% | 194,800 | 101億3520万 | +7.42% | 16.9 | 1.37 |
11/06 | 477 | 479 | 467 | 470 | -0.84% | 27,600 | 96億8200万 | +2.62% | 16.15 | 1.31 |
11/05 | 480 | 490 | 465 | 474 | -0.84% | 95,600 | 97億6440万 | +3.27% | 16.29 | 1.32 |
11/04 | 497 | 497 | 475 | 478 | 0% | 68,400 | 98億4680万 | +3.91% | 16.42 | 1.33 |
10/31 | 475 | 480 | 452 | 478 | +2.36% | 62,000 | 98億4680万 | +3.69% | 16.42 | 1.33 |
10/30 | 466 | 475 | 466 | 467 | -1.68% | 45,800 | 96億2020万 | +1.08% | 16.05 | 1.3 |
10/29 | 452 | 478 | 449 | 475 | +5.79% | 86,300 | 97億8500万 | +2.59% | 16.32 | 1.33 |
10/28 | 452 | 454 | 442 | 449 | -0.22% | 34,100 | 92億4940万 | -3.44% | 15.43 | 1.25 |
10/27 | 438 | 465 | 437 | 450 | +2.74% | 64,300 | 92億7000万 | -3.64% | 15.46 | 1.26 |
10/24 | 441 | 442 | 437 | 438 | +0.23% | 38,000 | 90億2280万 | -6.61% | 15.05 | 1.22 |
10/23 | 435 | 443 | 435 | 437 | -1.13% | 17,300 | 90億220万 | -7.42% | 15.01 | 1.22 |
10/22 | 435 | 445 | 431 | 442 | +1.84% | 68,700 | 91億520万 | -6.95% | 15.19 | 1.23 |
10/21 | 436 | 442 | 434 | 434 | -1.59% | 32,300 | 89億4040万 | -9.01% | 14.91 | 1.21 |
10/20 | 440 | 442 | 429 | 441 | +4.01% | 41,500 | 90億8460万 | -8.32% | 15.15 | 1.23 |
10/17 | 434 | 439 | 421 | 424 | -2.97% | 85,200 | 87億3440万 | -12.4% | 14.57 | 1.18 |
10/16 | 444 | 446 | 437 | 437 | -3.32% | 51,500 | 90億220万 | -10.08% | 15.01 | 1.22 |
10/15 | 444 | 454 | 444 | 452 | +2.03% | 37,100 | 93億1120万 | -7.57% | 15.53 | 1.26 |
10/14 | 440 | 451 | 439 | 443 | -0.89% | 66,100 | 91億2580万 | -9.59% | 15.22 | 1.24 |
10/10 | 448 | 458 | 442 | 447 | -1.97% | 75,800 | 92億820万 | -9.15% | 15.36 | 1.25 |
10/09 | 467 | 471 | 456 | 456 | -2.15% | 49,900 | 93億9360万 | -7.69% | 15.67 | 1.27 |
10/08 | 466 | 469 | 461 | 466 | -1.48% | 38,300 | 95億9960万 | -6.05% | 16.01 | 1.3 |
10/07 | 483 | 483 | 473 | 473 | -2.07% | 34,300 | 97億4380万 | -4.83% | 16.25 | 1.32 |
10/06 | 479 | 486 | 479 | 483 | +1.68% | 28,900 | 99億4980万 | -3.01% | 16.59 | 1.35 |
10/03 | 471 | 477 | 471 | 475 | +0.85% | 39,900 | 97億8500万 | -4.62% | 16.32 | 1.33 |
10/02 | 477 | 479 | 471 | 471 | -3.48% | 73,700 | 97億260万 | -5.42% | 16.18 | 1.31 |
10/01 | 496 | 498 | 484 | 488 | -1.81% | 61,500 | 100億5280万 | -2.2% | 16.77 | 1.36 |
09/30 | 502 | 503 | 496 | 497 | -1.58% | 47,400 | 102億3820万 | -0.4% | 17.08 | 1.39 |
09/29 | 504 | 507 | 499 | 505 | +0.6% | 47,300 | 104億300万 | +1.41% | 17.35 | 1.41 |
09/26 | 505 | 505 | 500 | 502 | -0.59% | 36,900 | 103億4120万 | +1.01% | 17.25 | 1.4 |
09/25 | 498 | 505 | 498 | 505 | +1.61% | 48,500 | 104億300万 | +1.61% | 17.35 | 1.41 |
09/24 | 495 | 502 | 494 | 497 | -1.19% | 47,800 | 102億3820万 | +0.2% | 17.08 | 1.39 |
09/22 | 510 | 510 | 501 | 503 | -1.18% | 43,300 | 103億6180万 | +1.62% | 17.28 | 1.4 |
09/19 | 508 | 511 | 503 | 509 | +0.2% | 45,000 | 104億8540万 | +3.04% | 17.49 | 1.42 |
09/18 | 506 | 511 | 501 | 508 | +0.2% | 61,900 | 104億6480万 | +2.83% | 17.45 | 1.42 |
09/17 | 502 | 509 | 502 | 507 | +0.6% | 46,000 | 104億4420万 | +3.05% | 17.42 | 1.41 |
09/16 | 507 | 514 | 498 | 504 | -0.2% | 69,000 | 103億8240万 | +2.65% | 17.32 | 1.41 |
09/12 | 518 | 518 | 500 | 505 | -1.94% | 101,800 | 104億300万 | +3.06% | 17.35 | 1.41 |
09/11 | 531 | 535 | 510 | 515 | -0.39% | 289,700 | 106億900万 | +5.32% | 17.69 | 1.44 |
09/10 | 500 | 520 | 496 | 517 | +4.02% | 268,200 | 106億5020万 | +5.94% | 17.76 | 1.44 |
09/09 | 498 | 500 | 494 | 497 | +0.81% | 32,700 | 102億3820万 | +2.26% | 17.08 | 1.39 |
09/08 | 490 | 497 | 484 | 493 | +0.61% | 31,100 | 101億5580万 | +1.44% | 16.94 | 1.38 |
09/05 | 497 | 497 | 487 | 490 | +0.2% | 41,800 | 100億9400万 | +0.62% | 16.84 | 1.37 |
09/04 | 494 | 502 | 484 | 489 | -1.01% | 77,700 | 100億7340万 | +0.41% | 16.8 | 1.36 |
09/03 | 498 | 498 | 481 | 494 | -1.4% | 97,600 | 101億7640万 | +1.23% | 16.97 | 1.38 |
09/02 | 500 | 511 | 499 | 501 | -0.6% | 115,500 | 103億2060万 | +2.66% | 17.21 | 1.4 |
09/01 | 496 | 505 | 492 | 504 | +2.23% | 90,800 | 103億8240万 | +3.07% | 17.32 | 1.41 |
08/29 | 481 | 496 | 478 | 493 | +2.28% | 73,500 | 101億5580万 | +0.82% | 16.94 | 1.38 |
08/28 | 477 | 483 | 476 | 482 | -0.21% | 41,600 | 99億2920万 | -1.43% | 16.56 | 1.34 |
08/27 | 483 | 484 | 480 | 483 | +0.42% | 26,100 | 99億4980万 | -1.63% | 16.59 | 1.35 |
08/26 | 488 | 488 | 481 | 481 | -0.82% | 31,100 | 99億860万 | -2.24% | 16.53 | 1.34 |
08/25 | 483 | 485 | 478 | 485 | +0.62% | 38,400 | 99億9100万 | -1.62% | 16.66 | 1.35 |
08/22 | 488 | 488 | 480 | 482 | -1.23% | 21,000 | 99億2920万 | -2.63% | 16.56 | 1.34 |
08/21 | 485 | 489 | 481 | 488 | +1.24% | 51,900 | 100億5280万 | -1.81% | 16.77 | 1.36 |
08/20 | 485 | 487 | 481 | 482 | -0.41% | 23,300 | 99億2920万 | -3.41% | 16.56 | 1.34 |
08/19 | 491 | 491 | 481 | 484 | +0.21% | 46,900 | 99億7040万 | -3.39% | 16.63 | 1.35 |
08/18 | 485 | 492 | 478 | 483 | -0.62% | 60,900 | 99億4980万 | -3.78% | 16.59 | 1.35 |
08/15 | 491 | 492 | 475 | 486 | -0.41% | 55,600 | 100億1160万 | -3.38% | 16.7 | 1.36 |
08/14 | 480 | 500 | 480 | 488 | +3.17% | 90,800 | 100億5280万 | -3.17% | 16.77 | 1.36 |
08/13 | 477 | 477 | 466 | 473 | -1.05% | 54,400 | 97億4380万 | -6.52% | 16.25 | 1.32 |
08/12 | 488 | 489 | 475 | 478 | -1.65% | 59,900 | 98億4680万 | -6.09% | 16.42 | 1.33 |
08/11 | 470 | 489 | 470 | 486 | +2.75% | 58,900 | 100億1160万 | -5.26% | 16.7 | 1.36 |
08/08 | 480 | 484 | 472 | 473 | -2.47% | 89,400 | 97億4380万 | -8.33% | 16.25 | 1.32 |
08/07 | 481 | 487 | 476 | 485 | +0.62% | 91,900 | 99億9100万 | -6.73% | 16.66 | 1.35 |
08/06 | 488 | 488 | 480 | 482 | -2.03% | 88,500 | 99億2920万 | -7.66% | 16.56 | 1.34 |
08/05 | 503 | 504 | 492 | 492 | -1.99% | 113,000 | 101億3520万 | -5.93% | 16.9 | 1.37 |
08/04 | 505 | 511 | 500 | 502 | +0.2% | 61,700 | 103億4120万 | -4.2% | 17.25 | 1.4 |
08/01 | 505 | 505 | 501 | 501 | -1.57% | 83,100 | 103億2060万 | -4.39% | 17.21 | 1.4 |
07/31 | 514 | 515 | 507 | 509 | 0% | 50,500 | 104億8540万 | -3.05% | 17.49 | 1.42 |
07/30 | 505 | 511 | 505 | 509 | +0.39% | 50,500 | 104億8540万 | -2.86% | 17.49 | 1.42 |
07/29 | 511 | 511 | 505 | 507 | +0.2% | 87,600 | 104億4420万 | -3.24% | 17.42 | 1.41 |
07/28 | 508 | 515 | 505 | 506 | -0.39% | 67,400 | 104億2360万 | -3.25% | 17.38 | 1.41 |
07/25 | 514 | 515 | 507 | 508 | -1.17% | 146,100 | 104億6480万 | -2.87% | 17.45 | 1.42 |
07/24 | 514 | 517 | 509 | 514 | 0% | 116,400 | 105億8840万 | -1.53% | 17.66 | 1.43 |
07/23 | 516 | 519 | 512 | 514 | -0.39% | 83,300 | 105億8840万 | -1.34% | 17.66 | 1.43 |
07/22 | 524 | 526 | 512 | 516 | -1.71% | 167,100 | 106億2960万 | -0.77% | 17.73 | 1.44 |
07/18 | 519 | 529 | 516 | 525 | -1.69% | 121,400 | 108億1500万 | +1.16% | 18.04 | 1.46 |
07/17 | 541 | 557 | 530 | 534 | -0.93% | 291,600 | 110億40万 | +3.09% | 18.35 | 1.49 |
07/16 | 527 | 573 | 525 | 539 | +2.28% | 533,700 | 111億340万 | +4.66% | 18.52 | 1.5 |
07/15 | 535 | 543 | 525 | 527 | +1.93% | 184,000 | 108億5620万 | +2.73% | 18.11 | 1.47 |
07/14 | 512 | 522 | 508 | 517 | +0.98% | 110,400 | 106億5020万 | +1.17% | 17.76 | 1.44 |
07/11 | 507 | 512 | 505 | 512 | -0.19% | 115,400 | 105億4720万 | +0.59% | 17.59 | 1.43 |
07/10 | 526 | 530 | 512 | 513 | -3.21% | 223,400 | 105億6780万 | +0.98% | 17.63 | 1.43 |
07/09 | 545 | 545 | 527 | 530 | -3.64% | 246,800 | 109億1800万 | +4.74% | 18.21 | 1.48 |
07/08 | 562 | 568 | 550 | 550 | -3.17% | 350,300 | 113億3000万 | +9.13% | 18.9 | 1.53 |
07/07 | 566 | 611 | 552 | 568 | -0.18% | 1,513,500 | 117億80万 | +13.37% | 19.52 | 1.58 |
07/04 | 572 | 580 | 544 | 569 | -0.87% | 1,267,500 | 117億2140万 | +14.26% | 19.55 | 1.59 |
07/03 | 550 | 620 | 547 | 574 | +10.38% | 6,265,700 | 118億2440万 | +16.19% | 19.72 | 1.6 |
07/02 | 517 | 522 | 515 | 520 | 0% | 50,800 | 107億1200万 | +6.12% | 17.87 | 1.45 |
07/01 | 519 | 526 | 514 | 520 | -0.57% | 104,100 | 107億1200万 | +6.56% | 17.87 | 1.45 |
06/30 | 515 | 525 | 505 | 523 | +4.39% | 218,000 | 107億7380万 | +7.61% | 17.97 | 1.46 |
06/27 | 513 | 513 | 493 | 501 | -1.38% | 67,700 | 103億2060万 | +3.51% | 17.21 | 1.4 |
06/26 | 500 | 516 | 498 | 508 | +2.01% | 136,500 | 104億6480万 | +5.39% | 17.45 | 1.42 |
06/25 | 500 | 502 | 498 | 498 | 0% | 41,500 | 102億5880万 | +3.75% | 17.11 | 1.39 |
06/24 | 502 | 502 | 494 | 498 | -0.8% | 49,200 | 102億5880万 | +3.97% | 17.11 | 1.39 |
06/23 | 513 | 513 | 500 | 502 | +1.01% | 55,300 | 103億4120万 | +5.24% | 17.25 | 1.4 |