株価チャート
2014/06/19～2014/11/12
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 |
| 11/12 | 509 | 522 | 508 | 509 | +0.79% | 7,712,000 | 2710億2393万 | +11.14% | 11.59 | 1.1 |
| 11/11 | 498 | 508 | 496 | 505 | +2.02% | 5,578,000 | 2688億9408万 | +10.26% | 11.5 | 1.09 |
| 11/10 | 489 | 497 | 488 | 495 | +0.81% | 3,369,000 | 2635億6944万 | +8.08% | 11.27 | 1.07 |
| 11/07 | 492 | 494 | 488 | 491 | +0.61% | 3,246,000 | 2614億3959万 | +7.21% | 11.18 | 1.06 |
| 11/06 | 494 | 498 | 482 | 488 | -0.41% | 5,875,000 | 2598億4220万 | +6.32% | 11.11 | 1.06 |
| 11/05 | 480 | 493 | 479 | 490 | +1.87% | 5,788,000 | 2609億712万 | +6.52% | 11.16 | 1.06 |
| 11/04 | 500 | 508 | 481 | 481 | +3.22% | 11,701,000 | 2561億1495万 | +4.57% | 10.95 | 1.04 |
| 10/31 | 450 | 472 | 444 | 466 | +6.15% | 8,158,000 | 2481億2800万 | +1.3% | 10.61 | 1.01 |
| 10/30 | 441 | 445 | 437 | 439 | -0.45% | 3,072,000 | 2337億5148万 | -4.77% | 10 | 0.95 |
| 10/29 | 439 | 450 | 438 | 441 | +1.85% | 6,435,000 | 2348億1641万 | -4.55% | 10.04 | 0.96 |
| 10/28 | 438 | 438 | 428 | 433 | -2.26% | 5,678,000 | 2305億5670万 | -6.68% | 9.86 | 0.94 |
| 10/27 | 448 | 449 | 442 | 443 | +0.23% | 3,380,000 | 2358億8134万 | -4.73% | 10.09 | 0.96 |
| 10/24 | 446 | 447 | 436 | 442 | +2.31% | 3,921,000 | 2353億4887万 | -5.15% | 10.07 | 0.96 |
| 10/23 | 431 | 439 | 428 | 432 | -0.92% | 3,871,000 | 2300億2424万 | -7.49% | 9.84 | 0.94 |
| 10/22 | 434 | 439 | 430 | 436 | +3.56% | 4,655,000 | 2321億5409万 | -6.84% | 9.93 | 0.95 |
| 10/21 | 435 | 436 | 415 | 421 | -3.66% | 7,283,000 | 2241億6714万 | -10.43% | 9.59 | 0.91 |
| 10/20 | 433 | 442 | 428 | 437 | +5.56% | 6,461,000 | 2326億8656万 | -7.42% | 9.95 | 0.95 |
| 10/17 | 429 | 430 | 414 | 414 | -2.59% | 6,964,000 | 2204億3990万 | -12.47% | 9.43 | 0.9 |
| 10/16 | 423 | 433 | 421 | 425 | -2.75% | 6,195,000 | 2262億9699万 | -10.71% | 9.68 | 0.92 |
| 10/15 | 435 | 439 | 429 | 437 | +0.92% | 5,094,000 | 2326億8656万 | -8.39% | 9.95 | 0.95 |
| 10/14 | 433 | 441 | 430 | 433 | -3.56% | 6,599,000 | 2305億5670万 | -9.41% | 9.86 | 0.94 |
| 10/10 | 448 | 453 | 443 | 449 | -3.02% | 8,279,000 | 2390億7612万 | -6.26% | 10.23 | 0.97 |
| 10/09 | 487 | 488 | 461 | 463 | -4.14% | 6,502,000 | 2465億3061万 | -3.54% | 10.54 | 1 |
| 10/08 | 478 | 490 | 473 | 483 | -3.78% | 7,743,000 | 2571億7988万 | +0.63% | 11 | 1.05 |
| 10/07 | 511 | 515 | 501 | 502 | -2.52% | 4,373,000 | 2672億9669万 | +5.02% | 11.43 | 1.09 |
| 10/06 | 510 | 522 | 506 | 515 | +3.62% | 5,556,000 | 2742億1871万 | +8.19% | 11.73 | 1.12 |
| 10/03 | 499 | 504 | 490 | 497 | -0.8% | 5,250,000 | 2646億3437万 | +5.07% | 11.32 | 1.08 |
| 10/02 | 500 | 505 | 484 | 501 | -2.53% | 13,093,000 | 2667億6422万 | +6.37% | 11.41 | 1.09 |
| 10/01 | 500 | 528 | 499 | 514 | +3.84% | 18,013,000 | 2736億8625万 | +9.59% | 11.71 | 1.11 |
| 09/30 | 495 | 497 | 488 | 495 | +0.81% | 5,737,000 | 2635億6944万 | +6% | 11.27 | 1.07 |
| 09/29 | 494 | 494 | 487 | 491 | +0.82% | 2,904,000 | 2614億3959万 | +5.59% | 11.18 | 1.06 |
| 09/26 | 478 | 489 | 477 | 487 | -0.2% | 3,814,000 | 2593億973万 | +5.18% | 11.09 | 1.06 |
| 09/25 | 480 | 488 | 475 | 488 | +3.17% | 4,273,000 | 2598億4220万 | +5.86% | 11.11 | 1.06 |
| 09/24 | 475 | 478 | 470 | 473 | -0.84% | 3,381,000 | 2518億5524万 | +2.83% | 10.77 | 1.03 |
| 09/22 | 482 | 484 | 475 | 477 | -1.04% | 1,816,000 | 2539億8510万 | +4.15% | 10.86 | 1.03 |
| 09/19 | 475 | 482 | 473 | 482 | +3.21% | 4,542,000 | 2566億4742万 | +5.47% | 10.98 | 1.05 |
| 09/18 | 465 | 473 | 462 | 467 | +1.97% | 3,403,000 | 2486億6046万 | +2.41% | 10.64 | 1.01 |
| 09/17 | 465 | 466 | 456 | 458 | -0.87% | 3,603,000 | 2438億6829万 | +0.66% | 10.43 | 0.99 |
| 09/16 | 468 | 470 | 461 | 462 | -1.91% | 2,342,000 | 2459億9814万 | +1.54% | 10.52 | 1 |
| 09/12 | 472 | 474 | 465 | 471 | -1.88% | 7,863,000 | 2507億9032万 | +3.74% | 10.73 | 1.02 |
| 09/11 | 474 | 481 | 472 | 480 | +1.91% | 4,005,000 | 2555億8249万 | +6.43% | 10.93 | 1.04 |
| 09/10 | 468 | 472 | 463 | 471 | -0.21% | 2,999,000 | 2507億9032万 | +4.9% | 10.73 | 1.02 |
| 09/09 | 472 | 478 | 470 | 472 | +2.16% | 4,534,000 | 2513億2278万 | +5.36% | 10.75 | 1.02 |
| 09/08 | 459 | 464 | 458 | 462 | +0.65% | 1,448,000 | 2459億9814万 | +3.36% | 10.52 | 1 |
| 09/05 | 468 | 469 | 456 | 459 | -0.43% | 2,171,000 | 2444億75万 | +2.68% | 10.45 | 1 |
| 09/04 | 466 | 466 | 458 | 461 | -1.5% | 2,255,000 | 2454億6568万 | +3.13% | 10.5 | 1 |
| 09/03 | 473 | 481 | 468 | 468 | +0.43% | 4,889,000 | 2491億9293万 | +4.23% | 10.66 | 1.01 |
| 09/02 | 455 | 468 | 454 | 466 | +5.43% | 9,063,000 | 2481億2800万 | +3.56% | 10.61 | 1.01 |
| 09/01 | 440 | 444 | 438 | 442 | +1.14% | 1,611,000 | 2353億4887万 | -2% | 10.07 | 0.96 |
| 08/29 | 447 | 447 | 436 | 437 | -1.58% | 3,309,000 | 2326億8656万 | -3.32% | 9.95 | 0.95 |
| 08/28 | 449 | 450 | 442 | 444 | -1.77% | 2,009,000 | 2364億1380万 | -2.2% | 10.11 | 0.96 |
| 08/27 | 452 | 455 | 447 | 452 | +0.22% | 2,415,000 | 2406億7351万 | -0.66% | 10.29 | 0.98 |
| 08/26 | 454 | 454 | 448 | 451 | -0.66% | 1,953,000 | 2401億4105万 | -1.1% | 10.27 | 0.98 |
| 08/25 | 445 | 455 | 444 | 454 | +2.71% | 3,218,000 | 2417億3844万 | -0.66% | 10.34 | 0.98 |
| 08/22 | 452 | 452 | 440 | 442 | -2.21% | 2,800,000 | 2353億4887万 | -3.49% | 10.07 | 0.96 |
| 08/21 | 450 | 452 | 446 | 452 | +2.03% | 2,951,000 | 2406億7351万 | -1.53% | 10.29 | 0.98 |
| 08/20 | 438 | 449 | 433 | 443 | 0% | 3,809,000 | 2358億8134万 | -3.7% | 10.09 | 0.96 |
| 08/19 | 450 | 451 | 441 | 443 | 0% | 2,970,000 | 2358億8134万 | -3.9% | 10.09 | 0.96 |
| 08/18 | 448 | 449 | 441 | 443 | -1.34% | 2,044,000 | 2358億8134万 | -4.11% | 10.09 | 0.96 |
| 08/15 | 452 | 454 | 447 | 449 | -0.88% | 2,558,000 | 2390億7612万 | -3.02% | 10.23 | 0.97 |
| 08/14 | 454 | 459 | 451 | 453 | +0.89% | 3,942,000 | 2412億597万 | -2.16% | 10.32 | 0.98 |
| 08/13 | 439 | 451 | 436 | 449 | +2.75% | 6,014,000 | 2390億7612万 | -3.23% | 10.23 | 0.97 |
| 08/12 | 437 | 444 | 436 | 437 | -0.23% | 3,426,000 | 2326億8656万 | -5.82% | 9.95 | 0.95 |
| 08/11 | 430 | 440 | 428 | 438 | +5.54% | 5,212,000 | 2332億1902万 | -5.81% | 9.98 | 0.95 |
| 08/08 | 420 | 422 | 411 | 415 | -3.49% | 5,881,000 | 2209億7236万 | -10.94% | 9.45 | 0.9 |
| 08/07 | 435 | 435 | 423 | 430 | -0.69% | 5,817,000 | 2289億5931万 | -8.12% | 9.79 | 0.93 |
| 08/06 | 451 | 451 | 432 | 433 | -4.2% | 7,609,000 | 2305億5670万 | -7.87% | 9.86 | 0.94 |
| 08/05 | 473 | 475 | 452 | 452 | -3.83% | 4,349,000 | 2406億7351万 | -3.83% | 10.29 | 0.98 |
| 08/04 | 464 | 472 | 460 | 470 | +1.51% | 4,919,000 | 2502億5785万 | 0% | 10.7 | 1.02 |
| 08/01 | 477 | 477 | 457 | 463 | -7.58% | 10,108,000 | 2465億3061万 | -1.07% | 10.54 | 1 |
| 07/31 | 505 | 510 | 500 | 501 | +0.8% | 5,020,000 | 2667億6422万 | +7.05% | 11.41 | 1.09 |
| 07/30 | 486 | 501 | 485 | 497 | +3.54% | 6,542,000 | 2646億3437万 | +6.65% | 11.32 | 1.08 |
| 07/29 | 478 | 482 | 476 | 480 | +0.84% | 2,455,000 | 2555億8249万 | +3.45% | 10.93 | 1.04 |
| 07/28 | 477 | 479 | 473 | 476 | -1.45% | 2,716,000 | 2534億5263万 | +2.81% | 10.84 | 1.03 |
| 07/25 | 476 | 484 | 473 | 483 | +2.11% | 2,355,000 | 2571億7988万 | +4.77% | 11 | 1.05 |
| 07/24 | 481 | 481 | 468 | 473 | -0.42% | 2,483,000 | 2518億5524万 | +2.83% | 10.77 | 1.03 |
| 07/23 | 485 | 488 | 475 | 475 | -1.66% | 3,206,000 | 2529億2017万 | +3.49% | 10.82 | 1.03 |
| 07/22 | 468 | 483 | 467 | 483 | +4.09% | 4,288,000 | 2571億7988万 | +5.46% | 11 | 1.05 |
| 07/18 | 463 | 468 | 461 | 464 | -1.69% | 2,376,000 | 2470億6307万 | +1.75% | 10.57 | 1.01 |
| 07/17 | 478 | 479 | 471 | 472 | -0.42% | 2,403,000 | 2513億2278万 | +3.51% | 10.75 | 1.02 |
| 07/16 | 472 | 477 | 471 | 474 | 0% | 3,492,000 | 2523億8771万 | +4.41% | 10.79 | 1.03 |
| 07/15 | 473 | 479 | 468 | 474 | +1.28% | 3,384,000 | 2523億8771万 | +4.64% | 10.79 | 1.03 |
| 07/14 | 458 | 469 | 457 | 468 | +2.18% | 1,915,000 | 2491億9293万 | +3.54% | 10.66 | 1.01 |
| 07/11 | 458 | 463 | 455 | 458 | -1.29% | 2,934,000 | 2438億6829万 | +1.78% | 10.43 | 0.99 |
| 07/10 | 464 | 472 | 462 | 464 | +1.09% | 3,546,000 | 2470億6307万 | +3.11% | 10.57 | 1.01 |
| 07/09 | 456 | 463 | 455 | 459 | -1.5% | 2,211,000 | 2444億75万 | +2.46% | 10.45 | 1 |
| 07/08 | 464 | 469 | 457 | 466 | +0.65% | 2,711,000 | 2481億2800万 | +4.25% | 10.61 | 1.01 |
| 07/07 | 472 | 472 | 463 | 463 | -1.07% | 2,559,000 | 2465億3061万 | +3.81% | 10.54 | 1 |
| 07/04 | 470 | 473 | 467 | 468 | +1.08% | 3,222,000 | 2491億9293万 | +5.41% | 10.66 | 1.01 |
| 07/03 | 464 | 467 | 460 | 463 | +0.65% | 3,631,000 | 2465億3061万 | +4.99% | 10.54 | 1 |
| 07/02 | 457 | 462 | 456 | 460 | +2.22% | 4,433,000 | 2449億3322万 | +4.78% | 10.48 | 1 |
| 07/01 | 441 | 454 | 441 | 450 | +1.81% | 3,119,000 | 2396億858万 | +3.21% | 10.25 | 0.98 |
| 06/30 | 437 | 443 | 437 | 442 | +1.61% | 2,698,000 | 2353億4887万 | +1.84% | 10.07 | 0.96 |
| 06/27 | 445 | 446 | 432 | 435 | -2.68% | 3,304,000 | 2316億2163万 | +0.69% | 9.91 | 0.94 |
| 06/26 | 447 | 448 | 441 | 447 | +0.22% | 2,218,000 | 2380億1119万 | +4.2% | 10.18 | 0.97 |
| 06/25 | 449 | 450 | 444 | 446 | -0.45% | 3,778,000 | 2374億7873万 | +4.69% | 10.16 | 0.97 |
| 06/24 | 448 | 451 | 443 | 448 | -1.32% | 3,557,000 | 2385億4366万 | +6.16% | 10.2 | 0.97 |
| 06/23 | 450 | 456 | 447 | 454 | +2.02% | 3,485,000 | 2417億3844万 | +8.61% | 10.34 | 0.98 |
| 06/20 | 454 | 455 | 442 | 445 | -1.77% | 3,804,000 | 2369億4626万 | +7.49% | 10.13 | 0.96 |
| 06/19 | 447 | 455 | 446 | 453 | +1.8% | 2,964,000 | 2412億597万 | +10.22% | 10.32 | 0.98 |
