株価チャート
2014/07/28~2014/12/19
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 |
12/19 | 486 | 493 | 485 | 491 | +2.72% | 628,600 | 591億1468万 | +0.41% | 7.72 | 0.72 |
12/18 | 474 | 481 | 473 | 478 | +3.02% | 686,000 | 575億4953万 | -2.05% | 7.52 | 0.7 |
12/17 | 462 | 468 | 462 | 464 | +0.22% | 431,400 | 558億6398万 | -4.72% | 7.3 | 0.68 |
12/16 | 466 | 468 | 458 | 463 | -1.49% | 468,600 | 557億4358万 | -4.93% | 7.28 | 0.67 |
12/15 | 473 | 476 | 470 | 470 | -0.63% | 517,900 | 565億8636万 | -3.69% | 7.39 | 0.68 |
12/12 | 477 | 479 | 472 | 473 | -0.63% | 561,400 | 569億4754万 | -3.07% | 7.44 | 0.69 |
12/11 | 475 | 477 | 471 | 476 | -1.65% | 592,200 | 573億873万 | -2.26% | 7.49 | 0.69 |
12/10 | 480 | 486 | 476 | 484 | -0.82% | 585,500 | 582億7191万 | -0.41% | 7.61 | 0.71 |
12/09 | 494 | 494 | 487 | 488 | -1.61% | 286,400 | 587億5349万 | +0.41% | 7.67 | 0.71 |
12/08 | 495 | 498 | 494 | 496 | +0.2% | 373,000 | 597億1666万 | +1.85% | 7.8 | 0.72 |
12/05 | 502 | 502 | 493 | 495 | 0% | 438,800 | 595億9627万 | +1.64% | 7.78 | 0.72 |
12/04 | 490 | 497 | 490 | 495 | +1.02% | 360,100 | 595億9627万 | +1.43% | 7.78 | 0.72 |
12/03 | 493 | 494 | 488 | 490 | -0.61% | 699,300 | 589億9429万 | +0.2% | 7.71 | 0.71 |
12/02 | 492 | 496 | 488 | 493 | -0.6% | 440,600 | 593億5547万 | +0.82% | 7.75 | 0.72 |
12/01 | 500 | 500 | 493 | 496 | -0.6% | 438,600 | 597億1666万 | +1.22% | 7.8 | 0.72 |
11/28 | 504 | 505 | 496 | 499 | -0.4% | 500,100 | 600億7785万 | +1.84% | 7.85 | 0.73 |
11/27 | 505 | 507 | 499 | 501 | -0.6% | 639,300 | 603億1865万 | +2.24% | 7.88 | 0.73 |
11/26 | 499 | 506 | 498 | 504 | +1.61% | 381,500 | 606億7984万 | +3.07% | 7.93 | 0.73 |
11/25 | 497 | 499 | 493 | 496 | +0.81% | 529,900 | 597億1666万 | +1.64% | 7.8 | 0.72 |
11/21 | 496 | 498 | 483 | 492 | -0.61% | 754,300 | 592億3508万 | +1.03% | 7.74 | 0.72 |
11/20 | 508 | 508 | 492 | 495 | -2.17% | 695,100 | 595億9627万 | +1.85% | 7.78 | 0.72 |
11/19 | 509 | 512 | 503 | 506 | 0% | 734,000 | 609億2063万 | +4.12% | 7.96 | 0.74 |
11/18 | 499 | 507 | 493 | 506 | +3.48% | 1,739,700 | 609億2063万 | +4.12% | 7.96 | 0.74 |
11/17 | 477 | 496 | 474 | 489 | +3.38% | 1,915,200 | 588億7389万 | +0.82% | 7.69 | 0.71 |
11/14 | 476 | 476 | 470 | 473 | +0.42% | 566,600 | 569億4754万 | -2.67% | 7.44 | 0.69 |
11/13 | 470 | 473 | 468 | 471 | +0.43% | 697,800 | 567億675万 | -3.48% | 7.41 | 0.69 |
11/12 | 470 | 472 | 467 | 469 | +0.43% | 1,239,500 | 564億6596万 | -4.48% | 7.38 | 0.68 |
11/11 | 469 | 471 | 463 | 467 | -0.21% | 739,200 | 562億2517万 | -5.47% | 7.34 | 0.68 |
11/10 | 462 | 474 | 462 | 468 | +0.43% | 737,200 | 563億4556万 | -5.84% | 7.36 | 0.68 |
11/07 | 467 | 470 | 461 | 466 | +0.65% | 814,600 | 561億477万 | -6.8% | 7.33 | 0.68 |
11/06 | 461 | 470 | 458 | 463 | +1.09% | 1,521,800 | 557億4358万 | -7.95% | 7.28 | 0.67 |
11/05 | 470 | 472 | 444 | 458 | -4.18% | 2,976,600 | 551億4160万 | -9.49% | 7.2 | 0.67 |
11/04 | 520 | 529 | 474 | 478 | -5.35% | 3,211,200 | 575億4953万 | -6.46% | 7.52 | 0.7 |
10/31 | 510 | 512 | 501 | 505 | +0.4% | 873,400 | 608億23万 | -1.75% | 7.94 | 0.74 |
10/30 | 518 | 518 | 503 | 503 | -3.08% | 482,800 | 605億5944万 | -2.52% | 7.91 | 0.73 |
10/29 | 508 | 519 | 508 | 519 | +2.37% | 368,400 | 624億8578万 | +0.19% | 8.16 | 0.76 |
10/28 | 507 | 510 | 502 | 507 | -0.39% | 324,000 | 610億4103万 | -2.5% | 7.97 | 0.74 |
10/27 | 510 | 512 | 506 | 509 | +0.59% | 396,600 | 612億8182万 | -2.49% | 8.01 | 0.74 |
10/24 | 509 | 510 | 502 | 506 | +1.2% | 353,900 | 609億2063万 | -3.44% | 7.96 | 0.74 |
10/23 | 490 | 504 | 486 | 500 | +1.63% | 587,300 | 601億9825万 | -4.94% | 7.86 | 0.73 |
10/22 | 485 | 492 | 485 | 492 | +2.71% | 204,800 | 592億3508万 | -6.82% | 7.74 | 0.72 |
10/21 | 489 | 490 | 476 | 479 | -2.04% | 261,700 | 576億6992万 | -9.79% | 7.53 | 0.7 |
10/20 | 483 | 490 | 480 | 489 | +4.71% | 380,000 | 588億7389万 | -8.43% | 7.69 | 0.71 |
10/17 | 470 | 480 | 466 | 467 | -1.68% | 406,000 | 562億2517万 | -13.04% | 7.34 | 0.68 |
10/16 | 484 | 485 | 474 | 475 | -3.85% | 307,200 | 571億8834万 | -12.04% | 7.47 | 0.69 |
10/15 | 487 | 495 | 486 | 494 | +1.44% | 262,200 | 594億7587万 | -9.19% | 7.77 | 0.72 |
10/14 | 487 | 494 | 484 | 487 | -2.99% | 544,900 | 586億3310万 | -10.81% | 7.66 | 0.71 |
10/10 | 503 | 507 | 499 | 502 | -2.33% | 538,000 | 604億3904万 | -8.56% | 7.89 | 0.73 |
10/09 | 526 | 526 | 514 | 514 | -1.72% | 309,900 | 618億8380万 | -6.72% | 8.08 | 0.75 |
10/08 | 528 | 529 | 522 | 523 | -3.51% | 456,200 | 629億6737万 | -5.25% | 8.23 | 0.76 |
10/07 | 549 | 550 | 542 | 542 | -0.55% | 290,400 | 652億5490万 | -2.17% | 8.52 | 0.79 |
10/06 | 548 | 549 | 543 | 545 | +0.55% | 179,300 | 656億1609万 | -1.62% | 8.57 | 0.79 |
10/03 | 535 | 546 | 535 | 542 | +1.31% | 569,600 | 652億5490万 | -2.17% | 8.52 | 0.79 |
10/02 | 536 | 540 | 529 | 535 | -1.65% | 815,400 | 644億1213万 | -3.6% | 8.41 | 0.78 |
10/01 | 550 | 552 | 542 | 544 | -0.55% | 480,100 | 654億9570万 | -2.16% | 8.56 | 0.79 |
09/30 | 559 | 560 | 545 | 547 | -2.5% | 538,100 | 658億5689万 | -1.8% | 8.68 | 0.8 |
09/29 | 560 | 563 | 558 | 561 | +0.54% | 232,400 | 675億4244万 | +0.72% | 8.9 | 0.82 |
09/26 | 561 | 562 | 557 | 558 | -1.59% | 316,100 | 671億8125万 | +0.18% | 8.86 | 0.82 |
09/25 | 559 | 567 | 557 | 567 | +1.8% | 535,800 | 682億6482万 | +1.61% | 9 | 0.83 |
09/24 | 553 | 558 | 552 | 557 | +0.18% | 459,400 | 670億6085万 | -0.18% | 8.84 | 0.82 |
09/22 | 560 | 562 | 550 | 556 | -0.36% | 415,500 | 669億4046万 | -0.54% | 8.83 | 0.82 |
09/19 | 554 | 559 | 553 | 558 | +0.72% | 540,900 | 671億8125万 | -0.36% | 8.86 | 0.82 |
09/18 | 556 | 556 | 552 | 554 | 0% | 461,400 | 666億9966万 | -1.07% | 8.79 | 0.81 |
09/17 | 559 | 561 | 553 | 554 | -0.89% | 433,000 | 666億9966万 | -1.42% | 8.79 | 0.81 |
09/16 | 558 | 560 | 553 | 559 | 0% | 388,200 | 673億164万 | -0.71% | 8.87 | 0.82 |
09/12 | 560 | 565 | 554 | 559 | +0.18% | 690,700 | 673億164万 | -0.71% | 8.87 | 0.82 |
09/11 | 561 | 567 | 556 | 558 | +0.18% | 435,000 | 671億8125万 | -1.06% | 8.86 | 0.82 |
09/10 | 554 | 557 | 551 | 557 | -0.18% | 257,300 | 670億6085万 | -1.42% | 8.84 | 0.82 |
09/09 | 556 | 558 | 550 | 558 | +0.18% | 480,600 | 671億8125万 | -1.41% | 8.86 | 0.82 |
09/08 | 563 | 564 | 553 | 557 | -0.89% | 420,300 | 670億6085万 | -1.76% | 8.84 | 0.82 |
09/05 | 558 | 562 | 553 | 562 | +1.26% | 443,200 | 676億6283万 | -1.23% | 8.92 | 0.83 |
09/04 | 554 | 558 | 550 | 555 | +0.18% | 276,200 | 668億2006万 | -2.63% | 8.81 | 0.82 |
09/03 | 552 | 555 | 549 | 554 | +0.73% | 489,700 | 666億9966万 | -3.15% | 8.79 | 0.81 |
09/02 | 549 | 559 | 545 | 550 | 0% | 624,100 | 662億1808万 | -4.01% | 8.73 | 0.81 |
09/01 | 560 | 561 | 549 | 550 | -1.08% | 363,700 | 662億1808万 | -4.35% | 8.73 | 0.81 |
08/29 | 554 | 561 | 552 | 556 | +0.36% | 441,700 | 669億4046万 | -3.64% | 8.83 | 0.82 |
08/28 | 558 | 558 | 551 | 554 | -0.72% | 338,700 | 666億9966万 | -4.32% | 8.79 | 0.81 |
08/27 | 560 | 564 | 558 | 558 | -0.71% | 328,700 | 671億8125万 | -3.79% | 8.86 | 0.82 |
08/26 | 561 | 568 | 560 | 562 | +0.72% | 615,900 | 676億6283万 | -3.27% | 8.92 | 0.83 |
08/25 | 559 | 562 | 552 | 558 | -0.36% | 712,700 | 671億8125万 | -4.12% | 8.86 | 0.82 |
08/22 | 567 | 568 | 559 | 560 | -1.06% | 410,500 | 674億2204万 | -3.95% | 8.89 | 0.82 |
08/21 | 566 | 570 | 563 | 566 | 0% | 453,100 | 681億4442万 | -3.08% | 8.98 | 0.83 |
08/20 | 570 | 573 | 564 | 566 | -1.39% | 566,300 | 681億4442万 | -3.25% | 8.98 | 0.83 |
08/19 | 579 | 588 | 571 | 574 | -1.03% | 671,400 | 691億759万 | -1.88% | 9.11 | 0.84 |
08/18 | 567 | 582 | 567 | 580 | +1.58% | 352,000 | 698億2997万 | -0.85% | 9.21 | 0.85 |
08/15 | 569 | 575 | 562 | 571 | -1.38% | 779,400 | 687億4640万 | -2.23% | 9.06 | 0.84 |
08/14 | 581 | 588 | 577 | 579 | -0.52% | 546,400 | 697億957万 | -0.86% | 9.19 | 0.85 |
08/13 | 579 | 588 | 573 | 582 | -0.34% | 425,600 | 700億7076万 | -0.34% | 9.24 | 0.86 |
08/12 | 575 | 590 | 575 | 584 | +1.57% | 543,200 | 703億1156万 | 0% | 9.27 | 0.86 |
08/11 | 577 | 579 | 569 | 575 | +0.7% | 362,500 | 692億2799万 | -1.37% | 9.13 | 0.85 |
08/08 | 586 | 588 | 565 | 571 | -3.22% | 449,000 | 687億4640万 | -2.06% | 9.06 | 0.84 |
08/07 | 577 | 590 | 576 | 590 | +1.72% | 361,200 | 710億3394万 | +1.2% | 9.36 | 0.87 |
08/06 | 591 | 593 | 576 | 580 | -1.69% | 291,000 | 698億2997万 | -0.51% | 9.21 | 0.85 |
08/05 | 595 | 602 | 589 | 590 | -0.67% | 413,900 | 710億3394万 | +1.37% | 9.36 | 0.87 |
08/04 | 590 | 598 | 587 | 594 | +0.68% | 254,200 | 715億1552万 | +2.06% | 9.43 | 0.87 |
08/01 | 577 | 597 | 575 | 590 | -1.17% | 508,700 | 710億3394万 | +1.72% | 9.36 | 0.87 |
07/31 | 600 | 602 | 592 | 597 | -0.17% | 316,100 | 718億7671万 | +3.11% | 9.48 | 0.88 |
07/30 | 600 | 603 | 589 | 598 | -0.17% | 404,200 | 719億9711万 | +3.46% | 9.49 | 0.88 |
07/29 | 596 | 605 | 595 | 599 | +0.34% | 309,600 | 721億1751万 | +3.99% | 9.51 | 0.88 |
07/28 | 598 | 599 | 593 | 597 | +0.17% | 183,700 | 718億7671万 | +3.83% | 9.48 | 0.88 |