株価チャート
2014/04/24~2014/09/22
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 |
09/22 | 809 | 814 | 806 | 806 | +0.12% | 4,600 | 29億369万 | +1.77% | 7.95 | 0.72 |
09/19 | 800 | 805 | 794 | 805 | +0.63% | 3,800 | 29億9万 | +1.77% | 7.94 | 0.72 |
09/18 | 802 | 802 | 798 | 800 | +0.13% | 1,800 | 28億8208万 | +1.39% | 7.89 | 0.71 |
09/17 | 801 | 802 | 799 | 799 | +0.13% | 1,100 | 28億7847万 | +1.52% | 7.88 | 0.71 |
09/16 | 797 | 799 | 797 | 798 | +0.13% | 1,400 | 28億7487万 | +1.53% | 7.87 | 0.71 |
09/12 | 799 | 800 | 797 | 797 | -0.38% | 500 | 28億7127万 | +1.66% | 7.86 | 0.71 |
09/11 | 801 | 801 | 796 | 800 | +0.38% | 2,500 | 28億8208万 | +2.3% | 7.89 | 0.71 |
09/10 | 800 | 800 | 796 | 797 | -0.38% | 700 | 28億7127万 | +2.18% | 7.86 | 0.71 |
09/09 | 800 | 802 | 796 | 800 | +0.25% | 2,500 | 28億8208万 | +2.7% | 7.89 | 0.71 |
09/08 | 794 | 799 | 794 | 798 | +1.01% | 700 | 28億7487万 | +2.7% | 7.87 | 0.71 |
09/05 | 794 | 794 | 790 | 790 | -0.38% | 2,900 | 28億4605万 | +1.8% | 7.79 | 0.71 |
09/04 | 792 | 794 | 792 | 793 | +0.13% | 2,800 | 28億5686万 | +2.32% | 7.82 | 0.71 |
09/03 | 793 | 793 | 792 | 792 | -0.25% | 800 | 28億5325万 | +2.33% | 7.81 | 0.71 |
09/02 | 792 | 794 | 790 | 794 | +0.25% | 1,300 | 28億6046万 | +2.72% | 7.83 | 0.71 |
09/01 | 793 | 793 | 789 | 792 | +0.89% | 1,000 | 28億5325万 | +2.59% | 7.81 | 0.71 |
08/29 | 781 | 793 | 781 | 785 | -0.51% | 1,000 | 28億2804万 | +1.82% | 7.74 | 0.7 |
08/28 | 780 | 790 | 776 | 789 | +0.25% | 2,000 | 28億4245万 | +2.47% | 7.78 | 0.71 |
08/27 | 787 | 787 | 787 | 787 | +0.38% | 100 | 28億3524万 | +2.34% | 7.76 | 0.7 |
08/26 | 794 | 794 | 784 | 784 | -0.51% | 1,200 | 28億2443万 | +2.08% | 7.73 | 0.7 |
08/25 | 792 | 794 | 788 | 788 | -0.25% | 2,500 | 28億3884万 | +2.74% | 7.77 | 0.7 |
08/22 | 787 | 790 | 787 | 790 | +0.38% | 500 | 28億4605万 | +3.13% | 7.79 | 0.71 |
08/21 | 781 | 787 | 773 | 787 | +0.9% | 800 | 28億3524万 | +2.88% | 7.76 | 0.7 |
08/20 | 788 | 788 | 776 | 780 | +0.52% | 400 | 28億1002万 | +2.09% | 7.69 | 0.7 |
08/19 | 780 | 788 | 776 | 776 | -0.51% | 1,300 | 27億9561万 | +1.7% | 7.66 | 0.69 |
08/18 | 770 | 785 | 770 | 780 | +1.43% | 3,100 | 28億1002万 | +2.36% | 7.69 | 0.7 |
08/15 | 755 | 772 | 755 | 769 | +1.32% | 800 | 27億7039万 | +1.05% | 7.59 | 0.69 |
08/14 | 760 | 760 | 759 | 759 | -0.13% | 300 | 27億3437万 | -0.13% | 7.49 | 0.68 |
08/13 | 760 | 760 | 760 | 760 | 0% | 600 | 27億3797万 | 0% | 7.5 | 0.68 |
08/12 | 758 | 760 | 752 | 760 | +0.26% | 1,000 | 27億3797万 | 0% | 7.5 | 0.68 |
08/11 | 757 | 758 | 744 | 758 | +2.57% | 700 | 27億3077万 | -0.26% | 7.48 | 0.68 |
08/08 | 748 | 758 | 735 | 739 | -1.99% | 1,500 | 26億6232万 | -2.64% | 7.29 | 0.66 |
08/07 | 754 | 754 | 749 | 754 | -0.79% | 1,300 | 27億1636万 | -0.66% | 7.44 | 0.67 |
08/06 | 760 | 760 | 760 | 760 | 0% | 600 | 27億3797万 | +0.26% | 7.5 | 0.68 |
08/05 | 763 | 763 | 760 | 760 | -0.52% | 700 | 27億3797万 | +0.4% | 7.5 | 0.68 |
08/04 | 768 | 768 | 764 | 764 | -0.52% | 800 | 27億5238万 | +1.19% | 7.54 | 0.68 |
08/01 | 765 | 768 | 765 | 768 | +0.13% | 1,500 | 27億6679万 | +1.86% | 7.58 | 0.69 |
07/31 | 768 | 768 | 767 | 767 | -0.13% | 900 | 27億6319万 | +1.99% | 7.57 | 0.69 |
07/30 | 769 | 770 | 768 | 768 | 0% | 2,600 | 27億6679万 | +2.4% | 7.58 | 0.69 |
07/29 | 770 | 770 | 766 | 768 | +0.26% | 900 | 27億6679万 | +2.54% | 7.58 | 0.69 |
07/28 | 770 | 770 | 766 | 766 | -0.39% | 400 | 27億5959万 | +2.54% | 7.56 | 0.68 |
07/25 | 767 | 769 | 767 | 769 | +0.52% | 1,100 | 27億7039万 | +3.22% | 7.59 | 0.69 |
07/24 | 766 | 766 | 758 | 765 | -0.13% | 1,000 | 27億5598万 | +2.96% | 7.55 | 0.68 |
07/23 | 766 | 766 | 758 | 766 | 0% | 1,200 | 27億5959万 | +3.23% | 7.56 | 0.68 |
07/22 | 766 | 766 | 765 | 766 | +1.19% | 700 | 27億5959万 | +3.51% | 7.56 | 0.68 |
07/17 | 761 | 763 | 757 | 757 | -0.39% | 2,100 | 27億2716万 | +2.57% | 7.47 | 0.68 |
07/16 | 759 | 760 | 757 | 760 | +0.93% | 900 | 27億3797万 | +3.26% | 7.5 | 0.68 |
07/15 | 760 | 760 | 753 | 753 | -0.92% | 300 | 27億1275万 | +2.59% | 7.43 | 0.67 |
07/14 | 760 | 760 | 760 | 760 | +1.33% | 200 | 27億3797万 | +3.68% | 7.5 | 0.68 |
07/11 | 756 | 756 | 750 | 750 | -0.66% | 2,400 | 27億195万 | +2.6% | 7.4 | 0.67 |
07/10 | 756 | 756 | 755 | 755 | 0% | 700 | 27億1996万 | +3.57% | 7.45 | 0.67 |
07/09 | 754 | 755 | 754 | 755 | +0.13% | 200 | 27億1996万 | +3.85% | 7.45 | 0.67 |
07/08 | 754 | 755 | 754 | 754 | 0% | 800 | 27億1636万 | +4% | 7.44 | 0.67 |
07/07 | 755 | 766 | 754 | 754 | -0.79% | 1,600 | 27億1636万 | +4.29% | 7.44 | 0.67 |
07/04 | 740 | 761 | 740 | 760 | +2.98% | 7,100 | 27億3797万 | +5.41% | 7.5 | 0.68 |
07/03 | 735 | 738 | 735 | 738 | +0.14% | 1,300 | 26億5871万 | +2.64% | 7.28 | 0.66 |
07/02 | 737 | 737 | 730 | 737 | +0.96% | 1,300 | 26億5511万 | +2.65% | 7.27 | 0.66 |
07/01 | 734 | 734 | 730 | 730 | 0% | 1,200 | 26億2989万 | +1.96% | 7.2 | 0.65 |
06/30 | 725 | 730 | 725 | 730 | +0.83% | 1,900 | 26億2989万 | +1.96% | 7.2 | 0.65 |
06/27 | 723 | 724 | 723 | 724 | +0.28% | 600 | 26億828万 | +1.26% | 7.14 | 0.65 |
06/26 | 738 | 738 | 722 | 722 | -0.41% | 1,800 | 26億107万 | +1.12% | 7.12 | 0.65 |
06/25 | 725 | 726 | 725 | 725 | 0% | 300 | 26億1188万 | +1.68% | 7.15 | 0.65 |
06/23 | 733 | 733 | 725 | 725 | 0% | 600 | 26億1188万 | +1.68% | 7.15 | 0.65 |
06/20 | 725 | 725 | 725 | 725 | 0% | 300 | 26億1188万 | +1.83% | 7.15 | 0.65 |
06/19 | 728 | 730 | 722 | 725 | +0.14% | 2,200 | 26億1188万 | +1.97% | 7.15 | 0.65 |
06/18 | 726 | 727 | 724 | 724 | +0.28% | 900 | 26億828万 | +1.97% | 7.14 | 0.65 |
06/17 | 721 | 722 | 721 | 722 | +0.14% | 400 | 26億107万 | +1.83% | 7.12 | 0.65 |
06/16 | 728 | 728 | 721 | 721 | -0.55% | 1,200 | 25億9747万 | +1.84% | 7.11 | 0.64 |
06/13 | 720 | 725 | 719 | 725 | +0.97% | 1,100 | 26億1188万 | +2.4% | 7.15 | 0.65 |
06/12 | 718 | 718 | 718 | 718 | -0.28% | 200 | 25億8666万 | +1.56% | 7.08 | 0.64 |
06/11 | 728 | 728 | 720 | 720 | +1.41% | 1,800 | 25億9387万 | +1.98% | 7.1 | 0.64 |
06/10 | 720 | 720 | 710 | 710 | 0% | 1,000 | 25億5784万 | +0.57% | 7 | 0.63 |
06/09 | 710 | 710 | 710 | 710 | +0.14% | 300 | 25億5784万 | +0.71% | 7 | 0.63 |
06/06 | 709 | 713 | 709 | 709 | -0.14% | 500 | 25億5424万 | +0.57% | 6.99 | 0.63 |
06/05 | 707 | 710 | 707 | 710 | +0.28% | 1,300 | 25億5784万 | +0.71% | 7 | 0.63 |
06/04 | 709 | 709 | 706 | 708 | -0.14% | 400 | 25億5064万 | +0.43% | 6.98 | 0.63 |
06/03 | 710 | 714 | 709 | 709 | +0.57% | 700 | 25億5424万 | +0.57% | 6.99 | 0.63 |
06/02 | 717 | 719 | 701 | 705 | 0% | 3,600 | 25億3983万 | 0% | 6.95 | 0.63 |
05/30 | 705 | 705 | 705 | 705 | 0% | 100 | 25億3983万 | 0% | 6.95 | 0.63 |
05/29 | 702 | 705 | 702 | 705 | +0.43% | 500 | 25億3983万 | 0% | 6.95 | 0.63 |
05/28 | 702 | 702 | 702 | 702 | -0.14% | 300 | 25億2902万 | -0.43% | 6.93 | 0.63 |
05/27 | 703 | 703 | 703 | 703 | -1.4% | 200 | 25億3262万 | -0.42% | 6.94 | 0.63 |
05/26 | 702 | 713 | 702 | 713 | +0.71% | 800 | 25億6865万 | +0.85% | 7.03 | 0.64 |
05/23 | 710 | 711 | 702 | 708 | +0.43% | 600 | 25億5064万 | +0.14% | 6.98 | 0.63 |
05/22 | 705 | 705 | 705 | 705 | 0% | 100 | 25億3983万 | -0.28% | 6.95 | 0.63 |
05/21 | 703 | 705 | 703 | 705 | -0.14% | 600 | 25億3983万 | -0.14% | 6.95 | 0.63 |
05/20 | 711 | 711 | 705 | 706 | +0.14% | 300 | 25億4343万 | 0% | 6.96 | 0.63 |
05/19 | 704 | 705 | 704 | 705 | +0.14% | 300 | 25億3983万 | -0.14% | 6.95 | 0.63 |
05/16 | 715 | 715 | 704 | 704 | +0.28% | 300 | 25億3623万 | -0.42% | 6.95 | 0.63 |
05/15 | 704 | 704 | 702 | 702 | 0% | 500 | 25億2902万 | -0.71% | 6.93 | 0.63 |
05/13 | 704 | 704 | 702 | 702 | 0% | 600 | 25億2902万 | -0.71% | 6.93 | 0.63 |
05/12 | 702 | 702 | 702 | 702 | 0% | 300 | 25億2902万 | -0.71% | 6.93 | 0.63 |
05/09 | 702 | 702 | 702 | 702 | 0% | 300 | 25億2902万 | -0.71% | 6.93 | 0.63 |
05/08 | 704 | 705 | 702 | 702 | -0.43% | 1,300 | 25億2902万 | -0.71% | 6.93 | 0.63 |
05/07 | 705 | 705 | 705 | 705 | 0% | 700 | 25億3983万 | -0.42% | 6.95 | 0.63 |
05/02 | 716 | 717 | 705 | 705 | +0.57% | 500 | 25億3983万 | -0.42% | 6.95 | 0.63 |
05/01 | 712 | 712 | 701 | 701 | -0.14% | 500 | 25億2542万 | -0.99% | 6.92 | 0.63 |
04/30 | 709 | 709 | 702 | 702 | -0.85% | 1,400 | 25億2902万 | -0.85% | 6.93 | 0.63 |
04/28 | 710 | 710 | 708 | 708 | +0.14% | 600 | 25億5064万 | 0% | 6.98 | 0.63 |
04/25 | 725 | 725 | 706 | 707 | -0.56% | 1,300 | 25億4703万 | 0% | 6.97 | 0.63 |
04/24 | 703 | 711 | 703 | 711 | +1.28% | 500 | 25億6144万 | +0.57% | 7.01 | 0.64 |