株価チャート
2014/07/22~2014/12/30
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 |
---|
2014 |
12/30 | 323 | 340 | 323 | 337 | +0.3% | 2,400 | 7億129万 | +3.37% | 17.22 | 0.63 |
12/29 | 317 | 336 | 317 | 336 | +6.67% | 1,300 | 6億9921万 | +3.07% | 17.17 | 0.63 |
12/26 | 314 | 319 | 314 | 315 | +0.96% | 500 | 6億5551万 | -3.08% | 16.1 | 0.59 |
12/25 | 312 | 314 | 312 | 312 | -1.89% | 5,700 | 6億4927万 | -4.29% | 15.95 | 0.58 |
12/24 | 331 | 331 | 318 | 318 | -2.15% | 1,300 | 6億6175万 | -2.45% | 16.25 | 0.59 |
12/22 | 320 | 326 | 311 | 325 | -0.31% | 3,600 | 6億7632万 | -0.61% | 16.61 | 0.61 |
12/19 | 324 | 330 | 322 | 326 | +0.62% | 1,000 | 6億7840万 | -0.31% | 16.66 | 0.61 |
12/18 | 321 | 324 | 320 | 324 | +1.89% | 1,500 | 6億7424万 | -0.61% | 16.56 | 0.6 |
12/17 | 311 | 321 | 311 | 318 | +0.63% | 11,700 | 6億6175万 | -2.75% | 16.25 | 0.59 |
12/16 | 320 | 320 | 315 | 316 | -1.25% | 2,900 | 6億5759万 | -3.36% | 16.15 | 0.59 |
12/15 | 321 | 327 | 319 | 320 | -4.19% | 1,400 | 6億6592万 | -2.44% | 16.36 | 0.6 |
12/12 | 329 | 334 | 329 | 334 | +1.83% | 1,900 | 6億9505万 | +1.83% | 17.07 | 0.62 |
12/11 | 327 | 329 | 326 | 328 | -2.09% | 600 | 6億8256万 | 0% | 16.76 | 0.61 |
12/10 | 328 | 336 | 328 | 335 | +1.82% | 2,100 | 6億9713万 | +2.13% | 17.12 | 0.62 |
12/09 | 340 | 340 | 325 | 329 | -2.95% | 5,100 | 6億8464万 | +0.61% | 16.82 | 0.61 |
12/08 | 325 | 354 | 324 | 339 | +5.28% | 18,100 | 7億545万 | +3.35% | 17.33 | 0.63 |
12/05 | 322 | 324 | 321 | 322 | -3.01% | 4,000 | 6億7008万 | -1.53% | 16.46 | 0.6 |
12/04 | 332 | 332 | 332 | 332 | +1.22% | 1,000 | 6億9089万 | +1.53% | 16.97 | 0.62 |
12/03 | 327 | 328 | 321 | 328 | +2.18% | 1,900 | 6億8256万 | +0.31% | 16.76 | 0.61 |
12/02 | 322 | 324 | 321 | 321 | -0.93% | 2,600 | 6億6800万 | -2.13% | 16.41 | 0.6 |
12/01 | 323 | 325 | 323 | 324 | -0.61% | 1,400 | 6億7424万 | -1.22% | 16.56 | 0.6 |
11/28 | 327 | 327 | 326 | 326 | +0.31% | 1,300 | 6億7840万 | -0.91% | 16.66 | 0.61 |
11/27 | 323 | 325 | 323 | 325 | -1.52% | 1,100 | 6億7632万 | -1.22% | 16.61 | 0.61 |
11/26 | 336 | 336 | 329 | 330 | +1.23% | 400 | 6億8673万 | +0.3% | 16.87 | 0.62 |
11/25 | 336 | 336 | 323 | 326 | -1.21% | 2,300 | 6億7840万 | -0.91% | 16.66 | 0.61 |
11/20 | 335 | 335 | 327 | 330 | +0.92% | 600 | 6億8673万 | +0.3% | 16.87 | 0.62 |
11/19 | 325 | 327 | 325 | 327 | +0.62% | 600 | 6億8048万 | -0.91% | 16.71 | 0.61 |
11/18 | 325 | 325 | 325 | 325 | -0.61% | 100 | 6億7632万 | -1.52% | 16.61 | 0.61 |
11/14 | 327 | 330 | 327 | 327 | -0.3% | 300 | 6億8048万 | -0.91% | 16.71 | 0.61 |
11/13 | 328 | 328 | 328 | 328 | +1.23% | 400 | 6億8256万 | -0.91% | 16.76 | 0.61 |
11/12 | 325 | 326 | 324 | 324 | +0.31% | 1,600 | 6億7424万 | -2.11% | 16.56 | 0.6 |
11/10 | 325 | 330 | 322 | 323 | -2.12% | 1,000 | 6億7216万 | -2.71% | 16.51 | 0.6 |
11/07 | 330 | 330 | 330 | 330 | 0% | 100 | 6億8673万 | -0.9% | 16.87 | 0.62 |
11/06 | 330 | 330 | 330 | 330 | 0% | 100 | 6億8673万 | -0.9% | 16.87 | 0.62 |
11/05 | 330 | 330 | 330 | 330 | 0% | 200 | 6億8673万 | -1.2% | 16.87 | 0.62 |
11/04 | 341 | 341 | 330 | 330 | 0% | 1,100 | 6億8673万 | -1.49% | 16.87 | 0.62 |
10/31 | 320 | 330 | 320 | 330 | +1.54% | 1,700 | 6億8673万 | -1.49% | 16.87 | 0.62 |
10/30 | 326 | 326 | 325 | 325 | -0.31% | 300 | 6億7632万 | -3.56% | 16.61 | 0.61 |
10/29 | 326 | 326 | 326 | 326 | -1.21% | 200 | 6億7840万 | -3.55% | 16.66 | 0.61 |
10/28 | 326 | 330 | 326 | 330 | -0.3% | 1,100 | 6億8673万 | -2.65% | 16.87 | 0.62 |
10/27 | 331 | 331 | 331 | 331 | +1.85% | 100 | 6億8881万 | -2.65% | 16.92 | 0.62 |
10/24 | 330 | 330 | 325 | 325 | -2.69% | 4,100 | 6億7632万 | -4.69% | 16.61 | 0.61 |
10/23 | 351 | 351 | 325 | 334 | -2.62% | 4,300 | 6億9505万 | -2.34% | 17.07 | 0.62 |
10/22 | 343 | 343 | 343 | 343 | +4.57% | 100 | 7億1378万 | 0% | 17.53 | 0.64 |
10/21 | 328 | 328 | 328 | 328 | -2.09% | 200 | 6億8256万 | -4.65% | 16.76 | 0.61 |
10/20 | 335 | 335 | 335 | 335 | -0.89% | 300 | 6億9713万 | -3.18% | 17.12 | 0.62 |
10/17 | 338 | 338 | 338 | 338 | +3.05% | 100 | 7億337万 | -2.59% | 17.28 | 0.63 |
10/16 | 330 | 330 | 328 | 328 | -0.61% | 400 | 6億8256万 | -5.75% | 16.76 | 0.61 |
10/15 | 330 | 330 | 330 | 330 | +0.3% | 2,100 | 6億8673万 | -5.44% | 16.87 | 0.62 |
10/14 | 331 | 331 | 329 | 329 | -1.79% | 2,400 | 6億8464万 | -5.73% | 16.82 | 0.61 |
10/10 | 336 | 336 | 335 | 335 | -0.3% | 1,200 | 6億9713万 | -4.29% | 17.12 | 0.62 |
10/09 | 340 | 340 | 336 | 336 | +0.3% | 400 | 6億9921万 | -4% | 17.17 | 0.63 |
10/08 | 335 | 335 | 335 | 335 | -1.47% | 200 | 6億9713万 | -4.56% | 17.12 | 0.62 |
10/07 | 351 | 351 | 340 | 340 | +0.29% | 400 | 7億754万 | -3.13% | 17.38 | 0.63 |
10/06 | 334 | 343 | 334 | 339 | 0% | 3,000 | 7億545万 | -3.42% | 17.33 | 0.63 |
10/03 | 339 | 339 | 339 | 339 | -0.29% | 800 | 7億545万 | -3.42% | 17.33 | 0.63 |
10/02 | 340 | 340 | 340 | 340 | -2.02% | 1,100 | 7億754万 | -3.13% | 17.38 | 0.63 |
10/01 | 350 | 351 | 347 | 347 | -0.57% | 800 | 7億2210万 | -1.14% | 17.74 | 0.65 |
09/30 | 345 | 349 | 341 | 349 | +2.05% | 1,100 | 7億2626万 | -0.57% | 17.84 | 0.65 |
09/29 | 342 | 349 | 342 | 342 | -2.29% | 1,900 | 7億1170万 | -2.29% | 17.48 | 0.64 |
09/26 | 360 | 360 | 334 | 350 | -2.78% | 9,200 | 7億2835万 | 0% | 17.89 | 0.65 |
09/25 | 350 | 365 | 350 | 360 | +2.86% | 8,300 | 7億4916万 | +3.15% | 18.4 | 0.67 |
09/24 | 350 | 350 | 350 | 350 | -1.69% | 400 | 7億2835万 | +0.57% | 17.89 | 0.65 |
09/22 | 359 | 359 | 356 | 356 | +0.85% | 200 | 7億4083万 | +2.3% | 18.2 | 0.66 |
09/19 | 354 | 354 | 353 | 353 | -0.28% | 300 | 7億3459万 | +1.44% | 18.04 | 0.66 |
09/17 | 357 | 357 | 354 | 354 | -1.94% | 300 | 7億3667万 | +2.02% | 18.09 | 0.66 |
09/16 | 361 | 361 | 361 | 361 | -1.1% | 500 | 7億5124万 | +4.03% | 18.45 | 0.67 |
09/11 | 368 | 373 | 365 | 365 | -1.35% | 2,200 | 7億5956万 | +5.49% | 18.66 | 0.68 |
09/10 | 365 | 370 | 346 | 370 | 0% | 6,000 | 7億6997万 | +7.56% | 18.91 | 0.69 |
09/09 | 365 | 370 | 363 | 370 | +2.78% | 7,800 | 7億6997万 | +7.87% | 18.91 | 0.69 |
09/08 | 358 | 360 | 350 | 360 | +0.28% | 3,900 | 7億4916万 | +5.26% | 18.4 | 0.67 |
09/05 | 345 | 360 | 345 | 359 | +4.06% | 1,400 | 7億4707万 | +5.28% | 18.35 | 0.67 |
09/04 | 354 | 360 | 345 | 345 | -1.15% | 2,200 | 7億1794万 | +1.17% | 17.63 | 0.64 |
09/02 | 355 | 355 | 347 | 349 | +0.58% | 600 | 7億2626万 | +2.65% | 17.84 | 0.65 |
09/01 | 347 | 347 | 347 | 347 | +0.58% | 500 | 7億2210万 | +2.06% | 17.74 | 0.65 |
08/29 | 348 | 360 | 345 | 345 | -1.15% | 2,200 | 7億1794万 | +1.47% | 17.63 | 0.64 |
08/28 | 349 | 349 | 349 | 349 | +2.65% | 700 | 7億2626万 | +2.95% | 17.84 | 0.65 |
08/26 | 345 | 345 | 337 | 340 | -1.45% | 800 | 7億754万 | +0.29% | 17.38 | 0.63 |
08/25 | 350 | 350 | 345 | 345 | +2.37% | 1,200 | 7億1794万 | +1.77% | 17.63 | 0.64 |
08/22 | 333 | 337 | 328 | 337 | +2.12% | 2,600 | 7億129万 | -0.59% | 17.22 | 0.63 |
08/20 | 334 | 334 | 330 | 330 | -3.51% | 700 | 6億8673万 | -2.65% | 16.87 | 0.62 |
08/15 | 335 | 342 | 335 | 342 | +2.09% | 600 | 7億1170万 | +0.59% | 17.48 | 0.64 |
08/14 | 335 | 335 | 335 | 335 | 0% | 500 | 6億9713万 | -1.47% | 17.12 | 0.62 |
08/13 | 334 | 335 | 333 | 335 | +0.9% | 500 | 6億9713万 | -1.76% | 17.12 | 0.62 |
08/12 | 335 | 336 | 332 | 332 | -4.05% | 900 | 6億9089万 | -2.64% | 16.97 | 0.62 |
08/11 | 340 | 346 | 340 | 346 | +4.85% | 500 | 7億2002万 | +1.17% | 17.68 | 0.65 |
08/08 | 333 | 341 | 330 | 330 | -5.17% | 1,400 | 6億8673万 | -3.51% | 16.87 | 0.62 |
08/07 | 348 | 348 | 348 | 348 | +0.29% | 100 | 7億2418万 | +1.16% | 17.79 | 0.65 |
08/06 | 343 | 347 | 343 | 347 | +3.58% | 200 | 7億2210万 | +0.87% | 17.74 | 0.65 |
08/05 | 343 | 348 | 335 | 335 | -2.33% | 1,600 | 6億9713万 | -2.62% | 17.12 | 0.62 |
08/04 | 335 | 343 | 335 | 343 | +1.78% | 1,400 | 7億1378万 | -0.29% | 17.53 | 0.64 |
08/01 | 333 | 337 | 333 | 337 | +0.3% | 1,200 | 7億129万 | -2.32% | 17.22 | 0.63 |
07/31 | 338 | 339 | 336 | 336 | -0.59% | 1,000 | 6億9921万 | -2.61% | 17.17 | 0.63 |
07/30 | 338 | 338 | 338 | 338 | -1.17% | 200 | 7億337万 | -2.31% | 17.28 | 0.63 |
07/29 | 340 | 342 | 340 | 342 | +0.59% | 500 | 7億1170万 | -1.16% | 17.48 | 0.64 |
07/28 | 340 | 340 | 340 | 340 | -0.29% | 200 | 7億754万 | -1.73% | 17.38 | 0.63 |
07/25 | 340 | 341 | 340 | 341 | +0.29% | 200 | 7億962万 | -1.73% | 17.43 | 0.64 |
07/24 | 339 | 342 | 336 | 340 | +0.59% | 3,300 | 7億754万 | -2.02% | 17.38 | 0.63 |
07/23 | 338 | 338 | 338 | 338 | 0% | 300 | 7億337万 | -2.87% | 17.28 | 0.63 |
07/22 | 338 | 338 | 338 | 338 | 0% | 1,100 | 7億337万 | -3.15% | 17.28 | 0.63 |