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 | 904 | 910 | 888 | 900 | +0.56% | 96,100 | 186億8211万 | +4.41% | - | 0.64 |
11/13 | 902 | 904 | 889 | 895 | -1% | 94,300 | 185億7832万 | +4.07% | - | 0.64 |
11/12 | 917 | 927 | 902 | 904 | -1.2% | 113,700 | 187億6514万 | +5.12% | - | 0.65 |
11/11 | 933 | 940 | 911 | 915 | -1.93% | 186,000 | 189億9348万 | +6.52% | - | 0.65 |
11/10 | 892 | 947 | 890 | 933 | +4.83% | 397,200 | 193億6712万 | +9% | - | 0.67 |
11/07 | 892 | 894 | 880 | 890 | -0.11% | 103,000 | 184億7453万 | +4.34% | - | 0.64 |
11/06 | 904 | 912 | 883 | 891 | -0.78% | 171,400 | 184億9529万 | +4.58% | - | 0.64 |
11/05 | 909 | 909 | 890 | 898 | -0.99% | 96,800 | 186億4059万 | +5.4% | - | 0.64 |
11/04 | 895 | 913 | 871 | 907 | +4.37% | 302,000 | 188億2741万 | +6.46% | - | 0.65 |
10/31 | 850 | 878 | 847 | 869 | +3.82% | 146,100 | 180億3861万 | +2% | - | 0.62 |
10/30 | 866 | 873 | 834 | 837 | -2.79% | 137,600 | 173億7436万 | -1.99% | - | 0.6 |
10/29 | 847 | 861 | 840 | 861 | +3.61% | 190,900 | 178億7255万 | +0.47% | - | 0.61 |
10/28 | 830 | 833 | 824 | 831 | -0.36% | 90,300 | 172億4981万 | -3.37% | - | 0.59 |
10/27 | 835 | 842 | 825 | 834 | +0.85% | 81,300 | 173億1209万 | -3.47% | - | 0.6 |
10/24 | 830 | 830 | 821 | 827 | +0.85% | 123,000 | 171億6678万 | -4.72% | - | 0.59 |
10/23 | 816 | 830 | 816 | 820 | 0% | 117,300 | 170億2148万 | -5.96% | - | 0.59 |
10/22 | 831 | 832 | 814 | 820 | -0.24% | 225,100 | 170億2148万 | -6.5% | - | 0.59 |
10/21 | 834 | 838 | 820 | 822 | -2.14% | 131,800 | 170億6299万 | -6.8% | - | 0.59 |
10/20 | 837 | 842 | 831 | 840 | +2.56% | 109,300 | 174億3664万 | -5.41% | - | 0.6 |
10/17 | 817 | 827 | 817 | 819 | +0.24% | 110,400 | 170億72万 | -8.29% | - | 0.58 |
10/16 | 835 | 836 | 814 | 817 | -3.77% | 195,800 | 169億5920万 | -9.02% | - | 0.58 |
10/15 | 842 | 852 | 841 | 849 | +1.07% | 106,400 | 176億2346万 | -6.08% | - | 0.61 |
10/14 | 841 | 850 | 838 | 840 | -1.52% | 125,400 | 174億3664万 | -7.39% | - | 0.6 |
10/10 | 851 | 863 | 851 | 853 | -1.61% | 143,500 | 177億649万 | -6.26% | - | 0.61 |
10/09 | 886 | 888 | 865 | 867 | -0.69% | 92,900 | 179億9710万 | -5.25% | - | 0.62 |
10/08 | 875 | 884 | 866 | 873 | -1.13% | 205,000 | 181億2165万 | -5.01% | - | 0.62 |
10/07 | 881 | 891 | 878 | 883 | +1.26% | 194,200 | 183億2923万 | -4.44% | - | 0.63 |
10/06 | 875 | 882 | 861 | 872 | +1.99% | 169,200 | 181億89万 | -6.03% | - | 0.62 |
10/03 | 837 | 861 | 837 | 855 | +1.91% | 223,500 | 177億4800万 | -8.26% | - | 0.61 |
10/02 | 857 | 863 | 838 | 839 | -3.67% | 426,900 | 174億1588万 | -10.46% | - | 0.6 |
10/01 | 886 | 888 | 865 | 871 | -1.91% | 235,000 | 180億8013万 | -7.73% | - | 0.62 |
09/30 | 885 | 895 | 884 | 888 | -0.78% | 136,200 | 184億3301万 | -6.53% | - | 0.63 |
09/29 | 913 | 913 | 895 | 895 | -1.43% | 236,400 | 185億7832万 | -6.28% | - | 0.64 |
09/26 | 915 | 916 | 904 | 908 | -1.3% | 147,000 | 188億4817万 | -5.52% | - | 0.65 |
09/25 | 928 | 928 | 912 | 920 | -0.97% | 255,100 | 190億9727万 | -4.66% | - | 0.66 |
09/24 | 920 | 946 | 918 | 929 | +0.11% | 232,200 | 192億8409万 | -4.13% | - | 0.66 |
09/22 | 941 | 942 | 926 | 928 | -1.49% | 92,100 | 192億6333万 | -4.72% | - | 0.66 |
09/19 | 940 | 944 | 934 | 942 | +1.18% | 90,700 | 195億5394万 | -3.68% | - | 0.67 |
09/18 | 927 | 937 | 920 | 931 | +0.76% | 99,200 | 193億2560万 | -5.19% | - | 0.66 |
09/17 | 938 | 943 | 922 | 924 | -1.18% | 118,800 | 191億8030万 | -6.38% | - | 0.66 |
09/16 | 955 | 955 | 932 | 935 | -2.3% | 179,500 | 194億864万 | -5.65% | - | 0.67 |
09/12 | 968 | 973 | 953 | 957 | -1.03% | 117,600 | 198億6531万 | -3.82% | - | 0.68 |
09/11 | 965 | 973 | 961 | 967 | +0.73% | 74,200 | 200億7289万 | -3.4% | - | 0.69 |
09/10 | 951 | 962 | 948 | 960 | +0.84% | 89,100 | 199億2758万 | -4.76% | - | 0.68 |
09/09 | 956 | 963 | 948 | 952 | 0% | 95,200 | 197億6152万 | -6.11% | - | 0.68 |
09/08 | 940 | 960 | 933 | 952 | +2.26% | 175,600 | 197億6152万 | -6.67% | - | 0.68 |
09/05 | 926 | 939 | 922 | 931 | +0.98% | 170,600 | 193億2560万 | -9.35% | - | 0.66 |
09/04 | 955 | 955 | 921 | 922 | -4.75% | 401,600 | 191億3878万 | -10.66% | - | 0.66 |
09/03 | 998 | 998 | 964 | 968 | -1.33% | 281,600 | 200億9365万 | -6.83% | - | 0.69 |
09/02 | 998 | 1,002 | 976 | 981 | -1.41% | 155,100 | 203億6350万 | -5.76% | - | 0.7 |
09/01 | 972 | 999 | 972 | 995 | +2.26% | 100,400 | 206億5411万 | -4.51% | - | 0.71 |
08/29 | 964 | 978 | 958 | 973 | +0.83% | 135,500 | 201億9744万 | -6.62% | - | 0.69 |
08/28 | 978 | 978 | 956 | 965 | -1.83% | 262,900 | 200億3137万 | -7.48% | - | 0.69 |
08/27 | 1,004 | 1,012 | 972 | 983 | -2.87% | 323,500 | 204億502万 | -5.93% | - | 0.7 |
08/26 | 1,029 | 1,030 | 1,009 | 1,012 | -1.65% | 94,500 | 210億699万 | -3.25% | - | 0.72 |
08/25 | 1,025 | 1,040 | 1,018 | 1,029 | +0.68% | 120,200 | 213億5988万 | -1.72% | - | 0.73 |
08/22 | 1,055 | 1,055 | 1,018 | 1,022 | -2.67% | 220,100 | 212億1457万 | -2.2% | - | 0.73 |
08/21 | 1,014 | 1,068 | 1,003 | 1,050 | +4.79% | 306,400 | 217億9580万 | +0.48% | - | 0.75 |
08/20 | 1,019 | 1,024 | 995 | 1,002 | -2.34% | 122,200 | 207億9942万 | -4.02% | - | 0.71 |
08/19 | 1,034 | 1,034 | 1,024 | 1,026 | -0.48% | 80,600 | 212億9761万 | -1.72% | - | 0.73 |
08/18 | 1,030 | 1,042 | 1,023 | 1,031 | -0.58% | 67,200 | 214億140万 | -1.15% | - | 0.74 |
08/15 | 1,042 | 1,043 | 1,027 | 1,037 | -1.14% | 79,100 | 215億2594万 | -0.48% | - | 0.74 |
08/14 | 1,050 | 1,051 | 1,036 | 1,049 | +0.29% | 64,100 | 217億7504万 | +0.67% | - | 0.75 |
08/13 | 1,015 | 1,049 | 1,012 | 1,046 | +2.05% | 96,400 | 217億1276万 | +0.58% | - | 0.75 |
08/12 | 1,017 | 1,038 | 1,016 | 1,025 | -1.25% | 143,900 | 212億7685万 | -1.44% | - | 0.73 |
08/11 | 960 | 1,041 | 951 | 1,038 | -6.15% | 566,900 | 215億4670万 | -0.19% | - | 0.74 |
08/08 | 1,144 | 1,144 | 1,085 | 1,106 | -3.07% | 163,500 | 229億5824万 | +6.35% | - | 0.79 |
08/07 | 1,110 | 1,145 | 1,110 | 1,141 | +3.26% | 177,200 | 236億8476万 | +10.03% | - | 0.81 |
08/06 | 1,113 | 1,128 | 1,088 | 1,105 | -0.72% | 207,300 | 229億3748万 | +6.87% | - | 0.79 |
08/05 | 1,142 | 1,160 | 1,112 | 1,113 | -0.45% | 352,000 | 231億354万 | +7.85% | - | 0.79 |
08/04 | 1,098 | 1,121 | 1,091 | 1,118 | +4.1% | 333,800 | 232億733万 | +8.44% | - | 0.8 |
08/01 | 1,095 | 1,099 | 1,071 | 1,074 | -1.74% | 154,700 | 222億9398万 | +4.47% | - | 0.77 |
07/31 | 1,068 | 1,112 | 1,060 | 1,093 | +8.43% | 469,600 | 226億8839万 | +6.32% | - | 0.78 |
07/30 | 1,005 | 1,016 | 1,000 | 1,008 | +0.6% | 81,100 | 209億2396万 | -1.95% | - | 0.72 |
07/29 | 1,004 | 1,012 | 998 | 1,002 | -0.1% | 72,400 | 207億9942万 | -2.72% | - | 0.71 |
07/28 | 1,007 | 1,013 | 998 | 1,003 | +0.2% | 129,600 | 208億2017万 | -2.72% | - | 0.72 |
07/25 | 997 | 1,014 | 992 | 1,001 | -0.3% | 163,800 | 207億7866万 | -3.1% | - | 0.71 |
07/24 | 1,029 | 1,048 | 994 | 1,004 | -1.28% | 184,200 | 208億4093万 | -3% | - | 0.72 |
07/23 | 1,028 | 1,031 | 1,013 | 1,017 | -0.97% | 82,400 | 211億1078万 | -1.93% | - | 0.73 |
07/22 | 994 | 1,035 | 994 | 1,027 | +3.53% | 179,300 | 213億1836万 | -0.96% | - | 0.73 |
07/18 | 991 | 999 | 980 | 992 | -2.84% | 126,800 | 205億9184万 | -4.15% | - | 0.71 |
07/17 | 1,022 | 1,027 | 1,010 | 1,021 | +1.09% | 123,600 | 211億9382万 | -1.35% | - | 0.73 |
07/16 | 1,007 | 1,024 | 1,005 | 1,010 | -0.49% | 89,100 | 209億6548万 | -2.13% | - | 0.72 |
07/15 | 1,000 | 1,023 | 1,000 | 1,015 | +1.1% | 64,300 | 210億6927万 | -1.46% | - | 0.72 |
07/14 | 1,005 | 1,009 | 990 | 1,004 | -0.79% | 142,800 | 208億4093万 | -2.14% | - | 0.72 |
07/11 | 1,016 | 1,022 | 1,004 | 1,012 | -0.59% | 83,700 | 210億699万 | -1.17% | - | 0.72 |
07/10 | 1,011 | 1,025 | 1,010 | 1,018 | +0.2% | 125,400 | 211億3154万 | -0.2% | - | 0.73 |
07/09 | 1,031 | 1,031 | 1,010 | 1,016 | -2.4% | 132,100 | 210億9003万 | +0.1% | - | 0.72 |
07/08 | 1,016 | 1,048 | 1,011 | 1,041 | +1.96% | 97,400 | 216億897万 | +2.97% | - | 0.74 |
07/07 | 1,026 | 1,029 | 1,013 | 1,021 | -1.07% | 118,100 | 211億9382万 | +1.49% | - | 0.73 |
07/04 | 1,038 | 1,039 | 1,024 | 1,032 | +0.39% | 123,400 | 214億2215万 | +3.2% | - | 0.74 |
07/03 | 1,058 | 1,078 | 1,025 | 1,028 | -3.75% | 213,900 | 213億3912万 | +3.42% | - | 0.73 |
07/02 | 1,065 | 1,076 | 1,055 | 1,068 | +0.56% | 113,100 | 221億6944万 | +8.21% | - | 0.76 |
07/01 | 1,080 | 1,090 | 1,059 | 1,062 | -1.3% | 124,300 | 220億4489万 | +8.48% | - | 0.76 |
06/30 | 1,085 | 1,085 | 1,052 | 1,076 | +1.99% | 93,600 | 223億3550万 | +10.93% | - | 0.77 |
06/27 | 1,081 | 1,081 | 1,030 | 1,055 | -2.68% | 157,400 | 218億9958万 | +9.78% | - | 0.75 |
06/26 | 1,085 | 1,113 | 1,076 | 1,084 | +0.46% | 278,700 | 225億156万 | +13.87% | - | 0.77 |
06/25 | 1,057 | 1,085 | 1,052 | 1,079 | +1.51% | 206,300 | 223億9777万 | +14.54% | - | 0.77 |
06/24 | 1,037 | 1,066 | 1,030 | 1,063 | +2.51% | 218,300 | 220億6565万 | +14.18% | - | 0.76 |
06/23 | 1,011 | 1,047 | 1,011 | 1,037 | +0.58% | 177,300 | 215億2594万 | +12.6% | - | 0.74 |