株価チャート
2014/06/18～2014/12/02
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 |
| 12/02 | 362 | 363 | 361 | 363 | -0.27% | 5,000 | 44億9466万 | -0.55% | 4.65 | 0.45 |
| 12/01 | 364 | 364 | 364 | 364 | +0.83% | 1,000 | 45億704万 | -0.27% | 4.67 | 0.45 |
| 11/28 | 364 | 364 | 361 | 361 | -0.82% | 2,000 | 44億6990万 | -1.1% | 4.63 | 0.45 |
| 11/27 | 371 | 371 | 364 | 364 | -1.89% | 6,000 | 45億704万 | -0.27% | 4.67 | 0.45 |
| 11/26 | 369 | 379 | 369 | 371 | +0.82% | 4,000 | 45億9372万 | +1.64% | 4.76 | 0.46 |
| 11/25 | 365 | 368 | 365 | 368 | +0.82% | 2,000 | 45億5657万 | +1.1% | 4.72 | 0.46 |
| 11/21 | 365 | 365 | 359 | 365 | 0% | 9,000 | 45億1943万 | +0.27% | 4.68 | 0.45 |
| 11/20 | 362 | 365 | 352 | 365 | +1.39% | 21,000 | 45億1943万 | +0.27% | 4.68 | 0.45 |
| 11/19 | 360 | 360 | 354 | 360 | 0% | 15,000 | 44億5752万 | -1.1% | 4.62 | 0.45 |
| 11/18 | 355 | 360 | 348 | 360 | +0.84% | 13,000 | 44億5752万 | -1.1% | 4.62 | 0.45 |
| 11/17 | 361 | 361 | 357 | 357 | -0.56% | 5,000 | 44億2037万 | -2.19% | 4.58 | 0.44 |
| 11/14 | 360 | 360 | 359 | 359 | -0.55% | 4,000 | 44億4513万 | -1.64% | 4.6 | 0.45 |
| 11/13 | 362 | 368 | 360 | 361 | -0.28% | 11,000 | 44億6990万 | -1.1% | 4.63 | 0.45 |
| 11/12 | 364 | 364 | 362 | 362 | -1.9% | 6,000 | 44億8228万 | -0.28% | 4.64 | 0.45 |
| 11/11 | 379 | 379 | 368 | 369 | -1.6% | 14,000 | 45億6895万 | +1.93% | 4.73 | 0.46 |
| 11/10 | 385 | 385 | 375 | 375 | -0.79% | 10,000 | 46億4325万 | +3.88% | 4.81 | 0.46 |
| 11/07 | 380 | 388 | 378 | 378 | -1.82% | 18,000 | 46億8039万 | +5.29% | 4.85 | 0.47 |
| 11/06 | 391 | 391 | 381 | 385 | +0.52% | 32,000 | 47億6707万 | +7.84% | 4.94 | 0.48 |
| 11/05 | 369 | 395 | 369 | 383 | +5.51% | 39,000 | 47億4230万 | +7.89% | 4.91 | 0.47 |
| 11/04 | 373 | 374 | 363 | 363 | -1.63% | 17,000 | 44億9466万 | +2.83% | 4.65 | 0.45 |
| 10/31 | 364 | 370 | 364 | 369 | +2.5% | 15,000 | 45億6895万 | +4.83% | 4.73 | 0.46 |
| 10/30 | 355 | 362 | 355 | 360 | +0.56% | 10,000 | 44億5752万 | +2.56% | 4.62 | 0.45 |
| 10/29 | 356 | 361 | 356 | 358 | -0.56% | 9,000 | 44億3275万 | +2.29% | 4.59 | 0.44 |
| 10/28 | 355 | 360 | 355 | 360 | +1.12% | 8,000 | 44億5752万 | +2.86% | 4.62 | 0.45 |
| 10/27 | 360 | 360 | 356 | 356 | -1.66% | 15,000 | 44億799万 | +2.01% | 4.56 | 0.44 |
| 10/24 | 364 | 364 | 362 | 362 | +0.56% | 6,000 | 44億8228万 | +4.02% | 4.64 | 0.45 |
| 10/23 | 355 | 360 | 354 | 360 | +0.56% | 13,000 | 44億5752万 | +3.75% | 4.62 | 0.45 |
| 10/22 | 348 | 358 | 348 | 358 | +1.99% | 3,000 | 44億3275万 | +3.47% | 4.59 | 0.44 |
| 10/21 | 356 | 356 | 348 | 351 | -1.13% | 22,000 | 43億4608万 | +1.74% | 4.5 | 0.44 |
| 10/20 | 355 | 360 | 355 | 355 | -1.39% | 35,000 | 43億9561万 | +2.9% | 4.55 | 0.44 |
| 10/17 | 359 | 361 | 359 | 360 | -0.83% | 12,000 | 44億5752万 | +4.65% | 4.62 | 0.45 |
| 10/16 | 355 | 364 | 352 | 363 | -0.27% | 54,000 | 44億9466万 | +5.83% | 4.65 | 0.45 |
| 10/15 | 385 | 385 | 348 | 364 | -3.45% | 113,000 | 45億704万 | +6.43% | 4.67 | 0.45 |
| 10/14 | 374 | 400 | 370 | 377 | -0.79% | 195,000 | 46億6801万 | +10.56% | 4.83 | 0.47 |
| 10/10 | 360 | 380 | 354 | 380 | +4.68% | 120,000 | 47億516万 | +11.76% | 4.87 | 0.47 |
| 10/09 | 359 | 370 | 353 | 363 | +6.45% | 341,000 | 44億9466万 | +7.4% | 4.65 | 0.45 |
| 10/08 | 370 | 380 | 334 | 341 | +3.33% | 410,000 | 42億2226万 | +1.19% | 4.37 | 0.42 |
| 10/07 | 331 | 331 | 330 | 330 | -0.6% | 5,000 | 40億8606万 | -2.08% | 4.23 | 0.41 |
| 10/06 | 335 | 335 | 327 | 332 | +0.61% | 4,000 | 41億1082万 | -1.48% | 4.26 | 0.41 |
| 10/03 | 330 | 330 | 330 | 330 | -0.3% | 2,000 | 40億8606万 | -2.08% | 4.23 | 0.41 |
| 10/01 | 335 | 335 | 331 | 331 | -1.19% | 2,000 | 40億9844万 | -1.78% | 4.24 | 0.41 |
| 09/30 | 338 | 338 | 335 | 335 | -0.59% | 3,000 | 41億4797万 | -0.59% | 4.3 | 0.42 |
| 09/29 | 335 | 337 | 335 | 337 | +0.6% | 3,000 | 41億7273万 | 0% | 4.32 | 0.42 |
| 09/26 | 335 | 335 | 335 | 335 | 0% | 2,000 | 41億4797万 | -0.59% | 4.3 | 0.42 |
| 09/24 | 343 | 343 | 335 | 335 | -2.62% | 10,000 | 41億4797万 | -0.59% | 4.3 | 0.42 |
| 09/22 | 344 | 344 | 344 | 344 | +0.29% | 2,000 | 42億5940万 | +2.08% | 4.41 | 0.43 |
| 09/19 | 340 | 343 | 340 | 343 | +1.78% | 5,000 | 42億4702万 | +2.08% | 4.4 | 0.43 |
| 09/18 | 344 | 344 | 337 | 337 | -0.88% | 2,000 | 41億7273万 | +0.3% | 4.32 | 0.42 |
| 09/16 | 340 | 340 | 340 | 340 | 0% | 3,000 | 42億988万 | +1.19% | 4.36 | 0.42 |
| 09/12 | 338 | 340 | 338 | 340 | +0.89% | 7,000 | 42億988万 | +1.49% | 4.36 | 0.42 |
| 09/11 | 337 | 337 | 337 | 337 | +1.2% | 1,000 | 41億7273万 | +0.6% | 4.32 | 0.42 |
| 09/10 | 334 | 334 | 333 | 333 | -0.89% | 10,000 | 41億2320万 | -0.6% | 4.27 | 0.41 |
| 09/09 | 343 | 343 | 336 | 336 | -0.59% | 5,000 | 41億6035万 | +0.3% | 4.31 | 0.42 |
| 09/08 | 347 | 347 | 338 | 338 | -1.17% | 9,000 | 41億8511万 | +0.9% | 4.33 | 0.42 |
| 09/05 | 340 | 342 | 339 | 342 | +1.48% | 8,000 | 42億3464万 | +2.09% | 4.39 | 0.42 |
| 09/04 | 340 | 340 | 337 | 337 | -0.59% | 9,000 | 41億7273万 | +0.9% | 4.32 | 0.42 |
| 09/03 | 339 | 339 | 339 | 339 | -0.88% | 1,000 | 41億9749万 | +1.5% | 4.35 | 0.42 |
| 09/02 | 340 | 342 | 336 | 342 | +0.59% | 15,000 | 42億3464万 | +2.4% | 4.39 | 0.42 |
| 09/01 | 339 | 340 | 339 | 340 | +1.8% | 4,000 | 42億988万 | +1.8% | 4.36 | 0.42 |
| 08/29 | 334 | 334 | 334 | 334 | -1.76% | 1,000 | 41億3558万 | 0% | 4.28 | 0.41 |
| 08/28 | 336 | 340 | 336 | 340 | +1.19% | 12,000 | 42億988万 | +1.8% | 4.36 | 0.42 |
| 08/27 | 337 | 337 | 330 | 336 | +0.3% | 19,000 | 41億6035万 | +0.9% | 4.31 | 0.42 |
| 08/26 | 331 | 335 | 328 | 335 | +2.76% | 9,000 | 41億4797万 | +0.6% | 4.3 | 0.42 |
| 08/25 | 331 | 331 | 326 | 326 | -1.81% | 3,000 | 40億3653万 | -2.1% | 4.18 | 0.4 |
| 08/22 | 332 | 332 | 332 | 332 | -0.6% | 1,000 | 41億1082万 | -0.6% | 4.26 | 0.41 |
| 08/21 | 331 | 334 | 331 | 334 | -0.3% | 4,000 | 41億3558万 | 0% | 4.28 | 0.41 |
| 08/19 | 335 | 335 | 335 | 335 | +1.52% | 8,000 | 41億4797万 | +0.3% | 4.3 | 0.42 |
| 08/18 | 333 | 333 | 330 | 330 | -1.49% | 2,000 | 40億8606万 | -0.9% | 4.23 | 0.41 |
| 08/14 | 335 | 335 | 335 | 335 | 0% | 1,000 | 41億4797万 | +0.3% | 4.3 | 0.42 |
| 08/11 | 335 | 335 | 335 | 335 | 0% | 11,000 | 41億4797万 | +0.6% | 4.3 | 0.42 |
| 08/08 | 333 | 338 | 330 | 335 | +1.21% | 6,000 | 41億4797万 | +0.6% | 4.3 | 0.42 |
| 08/07 | 331 | 331 | 330 | 331 | 0% | 4,000 | 40億9844万 | -0.6% | 4.24 | 0.41 |
| 08/04 | 333 | 333 | 331 | 331 | -0.3% | 5,000 | 40億9844万 | -0.6% | 4.24 | 0.41 |
| 08/01 | 332 | 332 | 332 | 332 | 0% | 1,000 | 41億1082万 | -0.3% | 4.26 | 0.41 |
| 07/31 | 334 | 334 | 332 | 332 | -0.6% | 6,000 | 41億1082万 | -0.3% | 4.26 | 0.41 |
| 07/30 | 335 | 335 | 334 | 334 | -1.18% | 3,000 | 41億3558万 | +0.3% | 4.28 | 0.41 |
| 07/29 | 337 | 338 | 337 | 338 | +0.3% | 9,000 | 41億8511万 | +1.5% | 4.33 | 0.42 |
| 07/28 | 332 | 338 | 332 | 337 | +1.81% | 12,000 | 41億7273万 | +1.2% | 4.32 | 0.42 |
| 07/25 | 331 | 331 | 331 | 331 | 0% | 2,000 | 40億9844万 | -0.3% | 4.24 | 0.41 |
| 07/22 | 331 | 331 | 331 | 331 | 0% | 3,000 | 40億9844万 | -0.3% | 4.24 | 0.41 |
| 07/18 | 331 | 331 | 330 | 331 | -0.6% | 3,000 | 40億9844万 | 0% | 4.24 | 0.41 |
| 07/17 | 333 | 333 | 333 | 333 | -0.6% | 5,000 | 41億2320万 | +0.6% | 4.27 | 0.41 |
| 07/15 | 335 | 335 | 335 | 335 | 0% | 17,000 | 41億4797万 | +1.21% | 4.3 | 0.42 |
| 07/11 | 334 | 335 | 334 | 335 | +0.3% | 2,000 | 41億4797万 | +1.52% | 4.3 | 0.42 |
| 07/10 | 341 | 341 | 334 | 334 | -1.47% | 36,000 | 41億3558万 | +1.21% | 4.28 | 0.41 |
| 07/09 | 337 | 339 | 337 | 339 | +0.89% | 9,000 | 41億9749万 | +3.04% | 4.35 | 0.42 |
| 07/08 | 335 | 336 | 335 | 336 | +0.9% | 6,000 | 41億6035万 | +2.13% | 4.31 | 0.42 |
| 07/07 | 334 | 335 | 333 | 333 | -0.6% | 6,000 | 41億2320万 | +1.22% | 4.27 | 0.41 |
| 07/04 | 333 | 335 | 330 | 335 | +1.52% | 7,000 | 41億4797万 | +2.13% | 4.3 | 0.42 |
| 07/03 | 336 | 336 | 330 | 330 | -0.9% | 5,000 | 40億8606万 | +0.61% | 4.23 | 0.41 |
| 07/02 | 333 | 333 | 333 | 333 | +0.91% | 4,000 | 41億2320万 | +1.52% | 4.27 | 0.41 |
| 07/01 | 330 | 330 | 330 | 330 | -1.2% | 1,000 | 40億8606万 | +0.92% | 4.23 | 0.41 |
| 06/30 | 330 | 334 | 330 | 334 | +1.21% | 9,000 | 41億3558万 | +2.45% | 4.28 | 0.41 |
| 06/27 | 332 | 332 | 330 | 330 | 0% | 6,000 | 40億8606万 | +1.54% | 4.23 | 0.41 |
| 06/26 | 329 | 330 | 329 | 330 | +0.3% | 9,000 | 40億8606万 | +1.54% | 4.23 | 0.41 |
| 06/24 | 329 | 329 | 329 | 329 | 0% | 1,000 | 40億7367万 | +1.54% | 4.22 | 0.41 |
| 06/23 | 327 | 329 | 323 | 329 | -0.3% | 4,000 | 40億7367万 | +1.54% | 4.22 | 0.41 |
| 06/20 | 330 | 330 | 330 | 330 | -0.9% | 1,000 | 40億8606万 | +1.85% | 4.23 | 0.41 |
| 06/19 | 335 | 335 | 333 | 333 | -1.19% | 2,000 | 41億2320万 | +2.78% | 4.27 | 0.41 |
| 06/18 | 337 | 337 | 337 | 337 | +2.12% | 5,000 | 41億7273万 | +4.01% | 4.32 | 0.42 |
