株価チャート
2014/08/05~2014/12/30
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 | 619 | 642 | 618 | 640 | +2.07% | 198,800 | 197億7836万 | +4.23% | - | 0.51 |
12/29 | 627 | 637 | 616 | 627 | +1.13% | 164,200 | 193億7662万 | +2.45% | - | 0.5 |
12/26 | 597 | 620 | 597 | 620 | +5.98% | 343,000 | 191億6029万 | +1.64% | - | 0.49 |
12/25 | 592 | 601 | 585 | 585 | -1.52% | 236,200 | 180億7866万 | -3.94% | - | 0.46 |
12/24 | 590 | 600 | 588 | 594 | +1.02% | 298,500 | 183億5679万 | -2.46% | - | 0.47 |
12/22 | 586 | 590 | 583 | 588 | -0.34% | 117,300 | 181億7137万 | -3.29% | - | 0.47 |
12/19 | 600 | 602 | 587 | 590 | -0.51% | 219,100 | 182億3318万 | -2.96% | - | 0.47 |
12/18 | 598 | 605 | 593 | 593 | -0.84% | 86,300 | 183億2589万 | -2.47% | - | 0.47 |
12/17 | 587 | 599 | 587 | 598 | +1.7% | 67,200 | 184億8041万 | -1.81% | - | 0.47 |
12/16 | 594 | 598 | 582 | 588 | -2.97% | 141,100 | 181億7137万 | -3.61% | - | 0.47 |
12/15 | 612 | 612 | 603 | 606 | -1.46% | 80,700 | 187億2764万 | -0.98% | - | 0.48 |
12/12 | 623 | 631 | 613 | 615 | -2.84% | 140,700 | 190億577万 | +0.49% | - | 0.49 |
12/11 | 608 | 640 | 608 | 633 | +3.6% | 500,800 | 195億6204万 | +3.43% | - | 0.5 |
12/10 | 608 | 625 | 606 | 611 | -1.13% | 154,500 | 188億8216万 | 0% | - | 0.48 |
12/09 | 628 | 629 | 615 | 618 | -1.28% | 66,600 | 190億9848万 | +1.15% | - | 0.49 |
12/08 | 643 | 646 | 622 | 626 | -2.49% | 182,900 | 193億4571万 | +2.62% | - | 0.5 |
12/05 | 640 | 646 | 640 | 642 | +0.94% | 91,400 | 198億4017万 | +5.59% | - | 0.51 |
12/04 | 632 | 639 | 632 | 636 | +0.79% | 115,300 | 196億5475万 | +4.95% | - | 0.5 |
12/03 | 650 | 651 | 622 | 631 | -2.92% | 294,300 | 195億23万 | +4.64% | - | 0.5 |
12/02 | 625 | 650 | 625 | 650 | +2.85% | 267,600 | 200億8740万 | +8.15% | - | 0.52 |
12/01 | 608 | 633 | 608 | 632 | +4.81% | 169,700 | 195億3113万 | +5.69% | - | 0.5 |
11/28 | 605 | 610 | 603 | 603 | -0.66% | 84,900 | 186億3493万 | +1.17% | - | 0.48 |
11/27 | 610 | 611 | 602 | 607 | -0.49% | 59,700 | 187億5854万 | +2.02% | - | 0.48 |
11/26 | 609 | 614 | 609 | 610 | -0.81% | 110,000 | 188億5125万 | +2.87% | - | 0.48 |
11/25 | 614 | 618 | 604 | 615 | +5.31% | 402,400 | 190億577万 | +3.89% | - | 0.49 |
11/21 | 583 | 586 | 573 | 584 | -0.34% | 121,500 | 180億4776万 | -0.85% | - | 0.46 |
11/20 | 587 | 589 | 583 | 586 | +0.17% | 50,500 | 181億956万 | -0.34% | - | 0.46 |
11/19 | 584 | 589 | 579 | 585 | 0% | 84,000 | 180億7866万 | -0.17% | - | 0.46 |
11/18 | 582 | 589 | 572 | 585 | +0.86% | 131,700 | 180億7866万 | 0% | - | 0.46 |
11/17 | 570 | 595 | 566 | 580 | +1.58% | 181,200 | 179億2414万 | -0.68% | - | 0.46 |
11/14 | 595 | 597 | 569 | 571 | -3.22% | 313,900 | 176億4601万 | -1.89% | - | 0.45 |
11/13 | 619 | 624 | 590 | 590 | -5.45% | 577,100 | 182億3318万 | +1.2% | - | 0.47 |
11/12 | 620 | 629 | 615 | 624 | -0.32% | 198,900 | 192億8391万 | +6.85% | - | 0.49 |
11/11 | 628 | 638 | 624 | 626 | 0% | 155,600 | 193億4571万 | +7.19% | - | 0.5 |
11/10 | 625 | 626 | 610 | 626 | +1.79% | 239,300 | 193億4571万 | +7.19% | - | 0.5 |
11/07 | 601 | 616 | 601 | 615 | +1.65% | 103,400 | 190億577万 | +5.31% | - | 0.49 |
11/06 | 619 | 619 | 598 | 605 | -1.94% | 121,100 | 186億9673万 | +3.24% | - | 0.48 |
11/05 | 603 | 618 | 602 | 617 | +0.82% | 149,300 | 190億6758万 | +4.93% | - | 0.49 |
11/04 | 607 | 621 | 591 | 612 | +3.38% | 273,600 | 189億1306万 | +3.9% | - | 0.49 |
10/31 | 588 | 594 | 578 | 592 | +1.37% | 152,100 | 182億9499万 | +0.17% | - | 0.47 |
10/30 | 580 | 585 | 577 | 584 | +1.21% | 60,300 | 180億4776万 | -1.68% | - | 0.46 |
10/29 | 575 | 581 | 574 | 577 | +1.23% | 78,200 | 178億3143万 | -3.35% | - | 0.46 |
10/28 | 575 | 575 | 564 | 570 | -1.38% | 75,800 | 176億1511万 | -5.16% | - | 0.45 |
10/27 | 576 | 581 | 570 | 578 | +2.12% | 87,700 | 178億6233万 | -4.46% | - | 0.46 |
10/24 | 599 | 600 | 556 | 566 | -3.74% | 185,100 | 174億9149万 | -7.06% | - | 0.45 |
10/23 | 583 | 588 | 577 | 588 | +0.34% | 94,800 | 181億7137万 | -3.92% | - | 0.47 |
10/22 | 575 | 592 | 567 | 586 | +4.09% | 208,700 | 181億956万 | -4.87% | - | 0.46 |
10/21 | 574 | 575 | 561 | 563 | -2.09% | 82,400 | 173億9878万 | -9.05% | - | 0.45 |
10/20 | 585 | 585 | 570 | 575 | +4.74% | 145,400 | 177億6962万 | -7.85% | - | 0.46 |
10/17 | 549 | 557 | 543 | 549 | +1.86% | 157,900 | 169億6613万 | -12.58% | - | 0.44 |
10/16 | 538 | 555 | 536 | 539 | -3.41% | 144,600 | 166億5709万 | -14.98% | - | 0.43 |
10/15 | 542 | 559 | 540 | 558 | +3.53% | 192,200 | 172億4426万 | -12.95% | - | 0.44 |
10/14 | 542 | 567 | 535 | 539 | -5.11% | 297,700 | 166億5709万 | -16.56% | - | 0.43 |
10/10 | 518 | 568 | 518 | 568 | +5.97% | 684,000 | 175億5330万 | -13.15% | - | 0.45 |
10/09 | 587 | 594 | 527 | 536 | -8.69% | 696,300 | 165億6438万 | -18.79% | - | 0.43 |
10/08 | 594 | 595 | 581 | 587 | -4.24% | 362,700 | 181億4047万 | -11.99% | - | 0.47 |
10/07 | 625 | 627 | 610 | 613 | -2.85% | 135,500 | 189億4396万 | -8.92% | - | 0.49 |
10/06 | 635 | 644 | 625 | 631 | +0.64% | 142,000 | 195億23万 | -6.79% | - | 0.5 |
10/03 | 625 | 634 | 601 | 627 | -0.48% | 248,200 | 193億7662万 | -7.79% | - | 0.5 |
10/02 | 644 | 646 | 629 | 630 | -4.4% | 249,600 | 194億6933万 | -7.76% | - | 0.5 |
10/01 | 650 | 665 | 635 | 659 | +2.01% | 240,100 | 203億6553万 | -3.65% | - | 0.52 |
09/30 | 664 | 664 | 641 | 646 | -2.42% | 241,000 | 199億6379万 | -5.69% | - | 0.51 |
09/29 | 670 | 670 | 661 | 662 | 0% | 69,500 | 204億5825万 | -3.36% | - | 0.53 |
09/26 | 660 | 669 | 658 | 662 | -0.9% | 65,000 | 204億5825万 | -3.36% | - | 0.53 |
09/25 | 670 | 672 | 663 | 668 | +1.21% | 120,900 | 206億4367万 | -2.48% | - | 0.53 |
09/24 | 668 | 671 | 657 | 660 | -1.93% | 108,600 | 203億9644万 | -3.65% | - | 0.52 |
09/22 | 677 | 677 | 669 | 673 | +0.45% | 97,300 | 207億9819万 | -1.9% | - | 0.53 |
09/19 | 670 | 679 | 670 | 670 | +0.6% | 201,800 | 207億548万 | -2.62% | - | 0.53 |
09/18 | 657 | 666 | 657 | 666 | +1.37% | 105,000 | 205億8186万 | -3.2% | - | 0.53 |
09/17 | 669 | 670 | 657 | 657 | -2.09% | 181,400 | 203億373万 | -4.64% | - | 0.52 |
09/16 | 674 | 677 | 667 | 671 | -0.89% | 108,500 | 207億3638万 | -3.31% | - | 0.53 |
09/12 | 676 | 684 | 674 | 677 | -0.15% | 113,400 | 209億2180万 | -3.15% | - | 0.54 |
09/11 | 685 | 689 | 676 | 678 | +0.3% | 177,000 | 209億5270万 | -3.56% | - | 0.54 |
09/10 | 685 | 690 | 674 | 676 | -2.73% | 320,700 | 208億9090万 | -4.52% | - | 0.54 |
09/09 | 700 | 712 | 693 | 695 | -1.7% | 179,000 | 214億7807万 | -2.39% | - | 0.55 |
09/08 | 686 | 708 | 685 | 707 | +0.86% | 184,700 | 218億4891万 | -1.26% | - | 0.56 |
09/05 | 710 | 713 | 696 | 701 | -2.37% | 294,600 | 216億6349万 | -2.5% | - | 0.56 |
09/04 | 717 | 724 | 706 | 718 | -0.42% | 153,900 | 221億8885万 | -0.69% | - | 0.57 |
09/03 | 722 | 733 | 720 | 721 | -0.55% | 179,200 | 222億8156万 | -0.55% | - | 0.57 |
09/02 | 724 | 743 | 719 | 725 | +0.55% | 380,200 | 224億518万 | -0.41% | - | 0.58 |
09/01 | 713 | 724 | 713 | 721 | +1.12% | 265,300 | 222億8156万 | -1.37% | - | 0.57 |
08/29 | 703 | 718 | 703 | 713 | +0.14% | 225,100 | 220億3433万 | -2.86% | - | 0.57 |
08/28 | 710 | 728 | 701 | 712 | +0.85% | 534,800 | 220億343万 | -3.39% | - | 0.56 |
08/27 | 725 | 731 | 698 | 706 | +7.13% | 1,137,500 | 218億1801万 | -4.59% | - | 0.56 |
08/26 | 665 | 673 | 652 | 659 | -2.37% | 328,800 | 203億6553万 | -11.42% | - | 0.52 |
08/25 | 650 | 679 | 649 | 675 | +4.33% | 311,700 | 208億5999万 | -10% | - | 0.54 |
08/22 | 660 | 660 | 645 | 647 | -1.37% | 180,400 | 199億9469万 | -14.08% | - | 0.51 |
08/21 | 660 | 669 | 650 | 656 | -1.35% | 247,700 | 202億7282万 | -13.57% | - | 0.52 |
08/20 | 670 | 670 | 659 | 665 | -1.04% | 225,200 | 205億5096万 | -13.07% | - | 0.53 |
08/19 | 685 | 685 | 670 | 672 | -2.33% | 278,900 | 207億6728万 | -12.73% | - | 0.53 |
08/18 | 698 | 706 | 684 | 688 | -3.51% | 338,300 | 212億6174万 | -11% | - | 0.55 |
08/15 | 670 | 721 | 670 | 713 | +5.01% | 381,700 | 220億3433万 | -8.12% | - | 0.57 |
08/14 | 693 | 693 | 664 | 679 | -3.41% | 601,000 | 209億8361万 | -12.61% | - | 0.54 |
08/13 | 730 | 730 | 690 | 703 | -9.64% | 877,800 | 217億2530万 | -9.99% | - | 0.56 |
08/12 | 796 | 796 | 773 | 778 | -2.02% | 317,300 | 240億4308万 | -0.77% | - | 0.62 |
08/11 | 792 | 797 | 784 | 794 | +2.06% | 294,400 | 245億3753万 | +1.28% | - | 0.63 |
08/08 | 779 | 782 | 738 | 778 | -1.39% | 389,600 | 240億4308万 | -0.77% | - | 0.62 |
08/07 | 797 | 798 | 777 | 789 | -0.88% | 242,100 | 243億8302万 | +0.64% | - | 0.63 |
08/06 | 792 | 806 | 783 | 796 | +1.02% | 402,100 | 245億9934万 | +1.92% | - | 0.63 |
08/05 | 796 | 808 | 782 | 788 | +0.13% | 267,400 | 243億5211万 | +1.42% | - | 0.62 |