株価チャート
2014/07/10~2014/12/04
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 |
12/04 | 404 | 406 | 399 | 406 | +0.5% | 42,900 | 63億3360万 | +1.5% | 21.94 | 0.5 |
12/03 | 405 | 405 | 399 | 404 | 0% | 35,200 | 63億240万 | +1% | 21.84 | 0.5 |
12/02 | 400 | 404 | 392 | 404 | +1% | 30,900 | 63億240万 | +1.25% | 21.84 | 0.5 |
12/01 | 400 | 402 | 395 | 400 | 0% | 17,000 | 62億4000万 | +0.5% | 21.62 | 0.5 |
11/28 | 403 | 403 | 398 | 400 | +0.5% | 4,500 | 62億4000万 | +0.5% | 21.62 | 0.5 |
11/27 | 404 | 404 | 398 | 398 | 0% | 10,900 | 62億880万 | +0.25% | 21.51 | 0.49 |
11/26 | 397 | 405 | 395 | 398 | -0.75% | 40,500 | 62億880万 | +0.25% | 21.51 | 0.49 |
11/25 | 405 | 405 | 398 | 401 | -0.5% | 9,600 | 62億5560万 | +1.26% | 21.67 | 0.5 |
11/21 | 403 | 404 | 395 | 403 | 0% | 13,400 | 62億8680万 | +2.03% | 21.78 | 0.5 |
11/20 | 401 | 405 | 401 | 403 | 0% | 6,800 | 62億8680万 | +2.03% | 21.78 | 0.5 |
11/19 | 406 | 406 | 398 | 403 | -0.49% | 7,500 | 62億8680万 | +2.54% | 21.78 | 0.5 |
11/18 | 405 | 407 | 397 | 405 | +0.75% | 17,600 | 63億1800万 | +3.32% | 21.89 | 0.5 |
11/17 | 403 | 405 | 395 | 402 | -0.74% | 13,900 | 62億7120万 | +3.08% | 21.73 | 0.5 |
11/14 | 407 | 407 | 395 | 405 | +2.02% | 14,700 | 63億1800万 | +3.85% | 21.89 | 0.5 |
11/13 | 393 | 398 | 393 | 397 | 0% | 11,500 | 61億9320万 | +2.06% | 21.46 | 0.49 |
11/12 | 407 | 407 | 387 | 397 | -1.73% | 23,600 | 61億9320万 | +2.32% | 21.46 | 0.49 |
11/11 | 402 | 407 | 400 | 404 | +0.75% | 27,100 | 63億240万 | +4.12% | 21.84 | 0.5 |
11/10 | 392 | 402 | 392 | 401 | +0.75% | 7,000 | 62億5560万 | +3.62% | 21.67 | 0.5 |
11/07 | 401 | 402 | 394 | 398 | +0.76% | 12,700 | 62億880万 | +3.11% | 21.51 | 0.49 |
11/06 | 401 | 401 | 393 | 395 | -0.75% | 19,900 | 61億6200万 | +2.33% | 21.35 | 0.49 |
11/05 | 402 | 403 | 390 | 398 | -0.5% | 34,500 | 62億880万 | +3.11% | 21.51 | 0.49 |
11/04 | 401 | 407 | 390 | 400 | +0.76% | 42,800 | 62億4000万 | +3.63% | 21.62 | 0.5 |
10/31 | 397 | 398 | 393 | 397 | +1.79% | 20,300 | 61億9320万 | +3.12% | 21.46 | 0.49 |
10/30 | 396 | 400 | 390 | 390 | -1.52% | 30,500 | 60億8400万 | +1.04% | 21.08 | 0.48 |
10/29 | 392 | 396 | 385 | 396 | +1.8% | 22,600 | 61億7760万 | +2.59% | 21.4 | 0.49 |
10/28 | 393 | 394 | 388 | 389 | -0.77% | 7,200 | 60億6840万 | +0.78% | 21.02 | 0.48 |
10/27 | 394 | 395 | 390 | 392 | +0.77% | 8,700 | 61億1520万 | +1.55% | 21.19 | 0.49 |
10/24 | 393 | 397 | 386 | 389 | +0.52% | 23,200 | 60億6840万 | +0.78% | 21.02 | 0.48 |
10/23 | 387 | 389 | 382 | 387 | -0.26% | 7,600 | 60億3720万 | +0.26% | 20.92 | 0.48 |
10/22 | 380 | 388 | 377 | 388 | +1.84% | 23,100 | 60億5280万 | +0.52% | 20.97 | 0.48 |
10/21 | 395 | 395 | 378 | 381 | -1.55% | 13,500 | 59億4360万 | -1.55% | 20.59 | 0.47 |
10/20 | 375 | 389 | 369 | 387 | +2.93% | 41,600 | 60億3720万 | 0% | 20.92 | 0.48 |
10/17 | 381 | 383 | 372 | 376 | -2.08% | 14,700 | 58億6560万 | -3.09% | 20.32 | 0.47 |
10/16 | 382 | 387 | 378 | 384 | +4.92% | 98,500 | 59億9040万 | -1.29% | 20.75 | 0.48 |
10/15 | 375 | 375 | 364 | 366 | -0.27% | 8,400 | 57億960万 | -6.15% | 19.78 | 0.45 |
10/14 | 365 | 373 | 364 | 367 | -2.39% | 16,400 | 57億2520万 | -6.14% | 19.84 | 0.46 |
10/10 | 375 | 379 | 372 | 376 | -1.31% | 12,500 | 58億6560万 | -4.08% | 20.32 | 0.47 |
10/09 | 385 | 385 | 380 | 381 | +0.26% | 12,600 | 59億4360万 | -3.05% | 20.59 | 0.47 |
10/08 | 380 | 383 | 376 | 380 | -1.55% | 13,800 | 59億2800万 | -3.55% | 20.54 | 0.47 |
10/07 | 389 | 395 | 383 | 386 | -0.77% | 20,600 | 60億2160万 | -2.03% | 20.86 | 0.48 |
10/06 | 381 | 391 | 381 | 389 | +2.37% | 18,300 | 60億6840万 | -1.27% | 21.02 | 0.48 |
10/03 | 380 | 385 | 379 | 380 | 0% | 5,100 | 59億2800万 | -3.55% | 20.54 | 0.47 |
10/02 | 384 | 385 | 380 | 380 | -2.56% | 24,900 | 59億2800万 | -3.55% | 20.54 | 0.47 |
10/01 | 395 | 395 | 387 | 390 | -0.51% | 12,200 | 60億8400万 | -1.27% | 21.08 | 0.48 |
09/30 | 397 | 397 | 391 | 392 | -1.26% | 6,000 | 61億1520万 | -0.51% | 21.19 | 0.49 |
09/29 | 399 | 400 | 395 | 397 | 0% | 4,600 | 61億9320万 | +0.76% | 21.46 | 0.49 |
09/26 | 400 | 401 | 397 | 397 | -1.73% | 7,400 | 61億9320万 | +1.02% | 21.46 | 0.49 |
09/25 | 401 | 404 | 396 | 404 | +2.02% | 13,000 | 63億240万 | +3.06% | 21.84 | 0.5 |
09/24 | 400 | 400 | 391 | 396 | +0.25% | 5,400 | 61億7760万 | +1.28% | 21.4 | 0.49 |
09/22 | 403 | 403 | 395 | 395 | +0.77% | 7,900 | 61億6200万 | +1.28% | 21.35 | 0.49 |
09/19 | 390 | 393 | 385 | 392 | +1.29% | 16,700 | 61億1520万 | +0.77% | 21.19 | 0.49 |
09/18 | 389 | 395 | 382 | 387 | -0.51% | 27,800 | 60億3720万 | -0.26% | 20.92 | 0.48 |
09/17 | 399 | 399 | 389 | 389 | -1.52% | 8,200 | 60億6840万 | +0.52% | 21.02 | 0.48 |
09/16 | 404 | 404 | 392 | 395 | -0.75% | 12,200 | 61億6200万 | +2.07% | 21.35 | 0.49 |
09/12 | 404 | 405 | 398 | 398 | -1% | 21,100 | 62億880万 | +3.11% | 21.51 | 0.49 |
09/11 | 409 | 409 | 401 | 402 | -0.25% | 9,700 | 62億7120万 | +4.69% | 21.73 | 0.5 |
09/10 | 400 | 414 | 400 | 403 | +0.25% | 42,100 | 62億8680万 | +5.22% | 21.78 | 0.5 |
09/09 | 400 | 410 | 398 | 402 | +0.5% | 18,800 | 62億7120万 | +5.24% | 21.73 | 0.5 |
09/08 | 401 | 401 | 396 | 400 | +0.76% | 12,000 | 62億4000万 | +4.99% | 21.62 | 0.5 |
09/05 | 402 | 402 | 395 | 397 | -0.75% | 7,400 | 61億9320万 | +4.2% | 21.46 | 0.49 |
09/04 | 406 | 406 | 393 | 400 | +0.5% | 29,900 | 62億4000万 | +5.26% | 21.62 | 0.5 |
09/03 | 398 | 418 | 392 | 398 | +1.53% | 101,200 | 62億880万 | +5.01% | 21.51 | 0.49 |
09/02 | 390 | 393 | 388 | 392 | +1.55% | 37,400 | 61億1520万 | +3.7% | 21.19 | 0.49 |
09/01 | 385 | 389 | 383 | 386 | +0.26% | 8,200 | 60億2160万 | +2.12% | 20.86 | 0.48 |
08/29 | 387 | 387 | 382 | 385 | -0.52% | 12,100 | 60億600万 | +1.85% | 20.81 | 0.48 |
08/28 | 394 | 394 | 385 | 387 | -1.28% | 8,100 | 60億3720万 | +2.38% | 20.92 | 0.48 |
08/27 | 387 | 394 | 387 | 392 | +0.77% | 9,000 | 61億1520万 | +3.98% | 21.19 | 0.49 |
08/26 | 388 | 396 | 387 | 389 | +1.04% | 33,600 | 60億6840万 | +3.18% | 21.02 | 0.48 |
08/25 | 384 | 385 | 380 | 385 | +1.85% | 13,600 | 60億600万 | +2.39% | 20.81 | 0.48 |
08/22 | 378 | 378 | 377 | 378 | +0.53% | 8,700 | 58億9680万 | +0.53% | 20.43 | 0.47 |
08/21 | 376 | 376 | 373 | 376 | +0.53% | 4,800 | 58億6560万 | 0% | 20.32 | 0.47 |
08/20 | 374 | 375 | 371 | 374 | 0% | 6,100 | 58億3440万 | -0.53% | 20.21 | 0.46 |
08/19 | 375 | 375 | 372 | 374 | +0.27% | 5,700 | 58億3440万 | -0.53% | 20.21 | 0.46 |
08/18 | 372 | 373 | 372 | 373 | +0.27% | 5,100 | 58億1880万 | -1.06% | 20.16 | 0.46 |
08/15 | 370 | 372 | 370 | 372 | +0.54% | 3,900 | 58億320万 | -1.33% | 20.11 | 0.46 |
08/14 | 368 | 370 | 366 | 370 | +0.54% | 5,300 | 57億7200万 | -1.86% | 20 | 0.46 |
08/13 | 369 | 370 | 368 | 368 | -0.54% | 6,200 | 57億4080万 | -2.65% | 19.89 | 0.46 |
08/12 | 370 | 372 | 370 | 370 | +0.27% | 6,200 | 57億7200万 | -2.37% | 20 | 0.46 |
08/11 | 372 | 374 | 365 | 369 | +0.27% | 25,700 | 57億5640万 | -2.89% | 19.94 | 0.46 |
08/08 | 372 | 376 | 360 | 368 | -1.6% | 27,100 | 57億4080万 | -3.41% | 19.89 | 0.46 |
08/07 | 374 | 375 | 372 | 374 | -0.53% | 6,300 | 58億3440万 | -1.84% | 20.21 | 0.46 |
08/06 | 377 | 378 | 374 | 376 | -0.79% | 8,500 | 58億6560万 | -1.57% | 20.32 | 0.47 |
08/05 | 383 | 384 | 379 | 379 | -0.52% | 11,800 | 59億1240万 | -0.79% | 20.48 | 0.47 |
08/04 | 379 | 383 | 378 | 381 | +0.53% | 11,700 | 59億4360万 | -0.26% | 20.59 | 0.47 |
08/01 | 378 | 383 | 378 | 379 | -0.79% | 19,300 | 59億1240万 | -0.79% | 20.48 | 0.47 |
07/31 | 383 | 384 | 382 | 382 | -0.26% | 7,300 | 59億5920万 | 0% | 20.65 | 0.47 |
07/30 | 380 | 383 | 379 | 383 | +0.52% | 5,900 | 59億7480万 | +0.26% | 20.7 | 0.48 |
07/29 | 379 | 385 | 379 | 381 | +0.26% | 8,500 | 59億4360万 | -0.26% | 20.59 | 0.47 |
07/28 | 378 | 381 | 376 | 380 | +0.53% | 8,400 | 59億2800万 | -0.78% | 20.54 | 0.47 |
07/25 | 378 | 379 | 376 | 378 | 0% | 10,300 | 58億9680万 | -1.31% | 20.43 | 0.47 |
07/24 | 380 | 380 | 374 | 378 | -0.26% | 16,900 | 58億9680万 | -1.56% | 20.43 | 0.47 |
07/23 | 380 | 380 | 379 | 379 | -0.26% | 6,500 | 59億1240万 | -1.3% | 20.48 | 0.47 |
07/22 | 383 | 383 | 379 | 380 | +0.53% | 3,000 | 59億2800万 | -1.04% | 20.54 | 0.47 |
07/18 | 383 | 383 | 377 | 378 | +0.27% | 11,600 | 58億9680万 | -1.31% | 20.43 | 0.47 |
07/17 | 383 | 383 | 376 | 377 | -0.26% | 11,100 | 58億8120万 | -1.57% | 20.38 | 0.47 |
07/16 | 384 | 384 | 376 | 378 | -0.79% | 7,700 | 58億9680万 | -1.31% | 20.43 | 0.47 |
07/15 | 385 | 385 | 381 | 381 | +0.53% | 3,000 | 59億4360万 | -0.26% | 20.59 | 0.47 |
07/14 | 385 | 385 | 377 | 379 | -0.26% | 9,700 | 59億1240万 | -0.79% | 20.48 | 0.47 |
07/11 | 378 | 381 | 376 | 380 | -0.52% | 14,400 | 59億2800万 | -0.26% | 20.54 | 0.47 |
07/10 | 393 | 393 | 379 | 382 | -1.8% | 24,300 | 59億5920万 | +0.26% | 20.65 | 0.47 |