株価チャート
2014/08/04~2014/12/30
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 | 809 | 809 | 805 | 808 | +0.37% | 1,800 | 29億1090万 | -4.83% | 7.97 | 0.72 |
12/29 | 810 | 812 | 802 | 805 | -0.86% | 7,200 | 29億9万 | -5.29% | 7.94 | 0.72 |
12/26 | 798 | 815 | 797 | 812 | -8.46% | 30,700 | 29億2531万 | -4.58% | 8.01 | 0.73 |
12/25 | 875 | 887 | 866 | 887 | +1.49% | 12,100 | 31億9550万 | +4.11% | 8.75 | 0.79 |
12/24 | 870 | 875 | 860 | 874 | +1.04% | 7,200 | 31億4867万 | +2.82% | 8.62 | 0.78 |
12/22 | 860 | 870 | 856 | 865 | +0.58% | 9,200 | 31億1624万 | +2% | 8.53 | 0.77 |
12/19 | 869 | 869 | 857 | 860 | -1.15% | 6,200 | 30億9823万 | +1.65% | 8.48 | 0.77 |
12/18 | 876 | 876 | 865 | 870 | +0.23% | 5,300 | 31億3426万 | +3.08% | 8.58 | 0.78 |
12/17 | 872 | 872 | 865 | 868 | +0.7% | 3,200 | 31億2705万 | +3.09% | 8.56 | 0.78 |
12/16 | 862 | 863 | 854 | 862 | +0.23% | 3,400 | 31億544万 | +2.62% | 8.5 | 0.77 |
12/15 | 859 | 861 | 859 | 860 | +0.58% | 5,000 | 30億9823万 | +2.63% | 8.48 | 0.77 |
12/12 | 854 | 858 | 854 | 855 | +0.35% | 2,100 | 30億8022万 | +2.27% | 8.43 | 0.76 |
12/11 | 849 | 852 | 844 | 852 | +0.35% | 2,900 | 30億6941万 | +2.16% | 8.41 | 0.76 |
12/10 | 850 | 858 | 848 | 849 | -0.82% | 4,800 | 30億5860万 | +1.92% | 8.38 | 0.76 |
12/09 | 854 | 856 | 850 | 856 | +0.23% | 7,300 | 30億8382万 | +2.88% | 8.44 | 0.76 |
12/08 | 854 | 854 | 850 | 854 | +0.83% | 2,100 | 30億7662万 | +2.89% | 8.42 | 0.76 |
12/05 | 850 | 852 | 847 | 847 | -0.12% | 3,100 | 30億5140万 | +2.17% | 8.36 | 0.76 |
12/04 | 841 | 850 | 841 | 848 | +0.83% | 1,200 | 30億5500万 | +2.42% | 8.37 | 0.76 |
12/03 | 838 | 850 | 838 | 841 | -0.47% | 4,400 | 30億2978万 | +1.69% | 8.3 | 0.75 |
12/02 | 847 | 849 | 838 | 845 | -0.12% | 4,400 | 30億4419万 | +2.3% | 8.34 | 0.76 |
12/01 | 846 | 846 | 836 | 846 | +1.32% | 5,700 | 30億4779万 | +2.55% | 8.35 | 0.76 |
11/28 | 840 | 840 | 835 | 835 | -1.07% | 5,200 | 30億817万 | +1.33% | 8.24 | 0.75 |
11/27 | 847 | 850 | 843 | 844 | -0.35% | 2,900 | 30億4059万 | +2.68% | 8.33 | 0.75 |
11/26 | 838 | 847 | 838 | 847 | +1.32% | 2,600 | 30億5140万 | +3.29% | 8.36 | 0.76 |
11/25 | 836 | 836 | 835 | 836 | 0% | 1,200 | 30億1177万 | +2.33% | 8.25 | 0.75 |
11/21 | 836 | 836 | 833 | 836 | +0.36% | 1,800 | 30億1177万 | +2.58% | 8.25 | 0.75 |
11/20 | 834 | 834 | 831 | 833 | +0.12% | 3,300 | 30億96万 | +2.33% | 8.22 | 0.74 |
11/19 | 830 | 835 | 830 | 832 | +0.36% | 1,600 | 29億9736万 | +2.46% | 8.21 | 0.74 |
11/18 | 824 | 833 | 824 | 829 | 0% | 1,000 | 29億8655万 | +2.09% | 8.18 | 0.74 |
11/17 | 823 | 829 | 820 | 829 | +0.48% | 3,000 | 29億8655万 | +2.09% | 8.18 | 0.74 |
11/14 | 813 | 825 | 813 | 825 | +1.6% | 3,100 | 29億7214万 | +1.48% | 8.14 | 0.74 |
11/13 | 811 | 813 | 811 | 812 | +0.12% | 600 | 29億2531万 | -0.25% | 8.01 | 0.73 |
11/12 | 809 | 819 | 809 | 811 | +0.37% | 1,600 | 29億2170万 | -0.49% | 8 | 0.72 |
11/10 | 812 | 820 | 808 | 808 | -0.37% | 3,300 | 29億1090万 | -0.86% | 7.97 | 0.72 |
11/07 | 822 | 822 | 811 | 811 | +0.12% | 1,600 | 29億2170万 | -0.61% | 8 | 0.72 |
11/06 | 811 | 823 | 810 | 810 | 0% | 1,500 | 29億1810万 | -0.86% | 7.99 | 0.72 |
11/05 | 820 | 835 | 810 | 810 | -1.22% | 4,500 | 29億1810万 | -0.98% | 7.99 | 0.72 |
11/04 | 838 | 838 | 816 | 820 | -1.8% | 5,800 | 29億5413万 | +0.24% | 8.09 | 0.73 |
10/31 | 822 | 840 | 822 | 835 | +2.33% | 2,700 | 30億817万 | +2.08% | 8.24 | 0.75 |
10/30 | 821 | 821 | 816 | 816 | -0.73% | 1,300 | 29億3972万 | -0.12% | 8.05 | 0.73 |
10/29 | 817 | 822 | 812 | 822 | +0.24% | 3,300 | 29億6133万 | +0.61% | 8.11 | 0.73 |
10/28 | 811 | 821 | 811 | 820 | -0.61% | 500 | 29億5413万 | +0.49% | 8.09 | 0.73 |
10/27 | 820 | 826 | 806 | 825 | +0.61% | 5,200 | 29億7214万 | +1.1% | 8.14 | 0.74 |
10/24 | 822 | 822 | 820 | 820 | +1.49% | 500 | 29億5413万 | +0.61% | 8.09 | 0.73 |
10/23 | 820 | 820 | 808 | 808 | -1.46% | 800 | 29億1090万 | -0.74% | 7.97 | 0.72 |
10/22 | 798 | 822 | 798 | 820 | +2.89% | 2,800 | 29億5413万 | +0.74% | 8.09 | 0.73 |
10/21 | 797 | 799 | 797 | 797 | +1.27% | 1,500 | 28億7127万 | -1.97% | 7.86 | 0.71 |
10/20 | 782 | 792 | 782 | 787 | +1.16% | 1,000 | 28億3524万 | -3.2% | 7.76 | 0.7 |
10/17 | 780 | 780 | 770 | 778 | -0.13% | 2,200 | 28億282万 | -4.31% | 7.68 | 0.7 |
10/16 | 780 | 781 | 760 | 779 | -3.83% | 6,800 | 28億642万 | -4.3% | 7.68 | 0.7 |
10/15 | 798 | 813 | 798 | 810 | +1.5% | 800 | 29億1810万 | -0.61% | 7.99 | 0.72 |
10/14 | 802 | 802 | 781 | 798 | -2.68% | 4,200 | 28億7487万 | -1.97% | 7.87 | 0.71 |
10/10 | 834 | 834 | 798 | 820 | -1.8% | 12,900 | 29億5413万 | +0.74% | 8.09 | 0.73 |
10/09 | 847 | 847 | 835 | 835 | -1.42% | 1,400 | 30億817万 | +2.71% | 8.24 | 0.75 |
10/08 | 849 | 849 | 844 | 847 | +0.36% | 2,700 | 30億5140万 | +4.44% | 8.36 | 0.76 |
10/07 | 836 | 844 | 836 | 844 | +0.72% | 1,000 | 30億4059万 | +4.33% | 8.33 | 0.75 |
10/06 | 836 | 838 | 831 | 838 | +1.09% | 6,200 | 30億1897万 | +3.84% | 8.27 | 0.75 |
10/03 | 833 | 833 | 823 | 829 | +0.24% | 3,300 | 29億8655万 | +2.98% | 8.18 | 0.74 |
10/02 | 823 | 830 | 823 | 827 | -0.12% | 3,300 | 29億7935万 | +2.99% | 8.16 | 0.74 |
10/01 | 829 | 835 | 824 | 828 | 0% | 7,600 | 29億8295万 | +3.37% | 8.17 | 0.74 |
09/30 | 833 | 834 | 824 | 828 | +0.12% | 2,400 | 29億8295万 | +3.5% | 8.17 | 0.74 |
09/29 | 826 | 830 | 820 | 827 | +1.22% | 6,100 | 29億7935万 | +3.63% | 8.16 | 0.74 |
09/26 | 811 | 817 | 811 | 817 | +0.37% | 2,100 | 29億4332万 | +2.64% | 8.06 | 0.73 |
09/25 | 810 | 816 | 810 | 814 | +0.49% | 3,300 | 29億3251万 | +2.39% | 8.03 | 0.73 |
09/24 | 810 | 812 | 807 | 810 | +0.5% | 3,600 | 29億1810万 | +2.14% | 7.99 | 0.72 |
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 |