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 |
---|
2024 | 1/1, 株式分割 1→3 |
2014 |
12/30 | 817 | 818 | 808 | 814 | +0.08% | 3,648,000 | 8543億2682万 | -1.45% | 12.46 | 1.85 |
12/29 | 832 | 832 | 802 | 813 | -1.61% | 3,752,100 | 8536億2712万 | -1.65% | 12.45 | 1.85 |
12/26 | 819 | 829 | 815 | 827 | +0.77% | 3,493,800 | 8676億2101万 | -0.16% | 12.65 | 1.88 |
12/25 | 829 | 831 | 816 | 820 | -0.77% | 3,149,100 | 8609億7391万 | -1.05% | 12.55 | 1.87 |
12/24 | 817 | 827 | 817 | 827 | +1.89% | 3,571,500 | 8676億2101万 | -0.28% | 12.65 | 1.88 |
12/22 | 821 | 823 | 805 | 811 | -0.73% | 3,939,300 | 8514億9883万 | -1.89% | 12.42 | 1.85 |
12/19 | 810 | 818 | 801 | 817 | +3.99% | 5,790,000 | 8577億9587万 | -1.29% | 12.51 | 1.86 |
12/18 | 803 | 812 | 785 | 786 | +2.17% | 8,255,400 | 8249億1136万 | -4.96% | 12.03 | 1.79 |
12/17 | 756 | 778 | 752 | 769 | +1.1% | 6,528,000 | 8074億1960万 | -6.97% | 11.77 | 1.75 |
12/16 | 763 | 771 | 754 | 761 | -2.73% | 9,349,800 | 7986億7372万 | -7.98% | 11.65 | 1.73 |
12/15 | 789 | 794 | 780 | 782 | -2.86% | 5,277,000 | 8210億6317万 | -5.4% | 11.97 | 1.78 |
12/12 | 800 | 821 | 797 | 805 | -0.17% | 8,997,300 | 8452億180万 | -2.5% | 12.32 | 1.83 |
12/11 | 791 | 810 | 788 | 807 | -1.06% | 8,937,000 | 8466億114万 | -2.1% | 12.34 | 1.84 |
12/10 | 823 | 826 | 810 | 815 | -3.01% | 7,084,800 | 8556億9686万 | -0.69% | 12.48 | 1.86 |
12/09 | 856 | 860 | 839 | 841 | -3.63% | 7,211,400 | 8822億8433万 | +3.02% | 12.86 | 1.92 |
12/08 | 883 | 885 | 869 | 872 | 0% | 4,561,800 | 9155億1867万 | +7.7% | 13.35 | 1.99 |
12/05 | 864 | 873 | 857 | 872 | +0.73% | 3,799,200 | 9155億1867万 | +8.77% | 13.35 | 1.99 |
12/04 | 877 | 882 | 859 | 866 | +0.81% | 6,146,400 | 9088億7180万 | +9.21% | 13.25 | 1.97 |
12/03 | 858 | 869 | 849 | 859 | +1.9% | 10,272,600 | 9015億2526万 | +9.57% | 13.14 | 1.96 |
12/02 | 843 | 850 | 833 | 843 | -0.86% | 9,750,600 | 8847億3318万 | +8.63% | 12.9 | 1.92 |
12/01 | 845 | 865 | 841 | 850 | +1.11% | 8,173,200 | 8924億2955万 | +10.72% | 13.01 | 1.94 |
11/28 | 833 | 843 | 827 | 841 | +0.72% | 7,764,300 | 8826億3416万 | +10.66% | 12.87 | 1.92 |
11/27 | 850 | 851 | 831 | 835 | -1.8% | 5,866,800 | 8763億3713万 | +11.04% | 12.78 | 1.9 |
11/26 | 864 | 875 | 847 | 850 | -2.22% | 8,827,200 | 8924億2955万 | +14.45% | 13.01 | 1.94 |
11/25 | 853 | 875 | 851 | 870 | +4.03% | 7,815,600 | 9127億1999万 | +18.48% | 13.31 | 1.98 |
11/21 | 858 | 864 | 827 | 836 | -1.42% | 8,124,600 | 8773億8664万 | +15.63% | 12.79 | 1.9 |
11/20 | 837 | 852 | 836 | 848 | +2% | 5,997,000 | 8899億8070万 | +18.77% | 12.98 | 1.93 |
11/19 | 829 | 838 | 826 | 831 | +1.09% | 6,642,600 | 8724億8894万 | +17.92% | 12.72 | 1.89 |
11/18 | 805 | 824 | 805 | 822 | +3.79% | 6,803,400 | 8630億4339万 | +18.15% | 12.58 | 1.87 |
11/17 | 824 | 824 | 790 | 792 | -4.11% | 10,257,000 | 8315億5823万 | +15% | 12.12 | 1.81 |
11/14 | 824 | 833 | 815 | 826 | +2.86% | 10,414,200 | 8672億4142万 | +20.81% | 12.65 | 1.88 |
11/13 | 777 | 805 | 775 | 803 | +3.97% | 9,932,700 | 8431億279万 | +18.66% | 12.29 | 1.83 |
11/12 | 777 | 786 | 772 | 773 | +0.61% | 6,900,000 | 8109億1795万 | +14.81% | 11.82 | 1.76 |
11/11 | 761 | 773 | 759 | 768 | +0.79% | 5,923,200 | 8060億2026万 | +14.63% | 11.75 | 1.75 |
11/10 | 761 | 771 | 758 | 762 | -1.42% | 5,672,400 | 7997億2323万 | +14.24% | 11.66 | 1.74 |
11/07 | 781 | 794 | 758 | 773 | +3.34% | 15,314,700 | 8112億6779万 | +16.42% | 11.83 | 1.76 |
11/06 | 732 | 761 | 718 | 748 | +3.65% | 14,099,400 | 7850億3015万 | +13.16% | 11.45 | 1.7 |
11/05 | 707 | 723 | 704 | 722 | +2.12% | 7,491,000 | 7573億9317万 | +9.51% | 11.04 | 1.64 |
11/04 | 722 | 732 | 702 | 707 | +2.76% | 14,081,400 | 7416億5059万 | +7.23% | 10.81 | 1.61 |
10/31 | 666 | 690 | 664 | 688 | +4.03% | 8,764,800 | 7217億998万 | +4.35% | 10.52 | 1.57 |
10/30 | 658 | 665 | 656 | 661 | +0.46% | 4,113,000 | 6937億2316万 | 0% | 10.11 | 1.51 |
10/29 | 647 | 659 | 644 | 658 | +2.87% | 3,449,100 | 6905億7465万 | -0.75% | 10.07 | 1.5 |
10/28 | 648 | 651 | 633 | 640 | -1.79% | 3,535,500 | 6713億3371万 | -3.81% | 9.79 | 1.46 |
10/27 | 646 | 652 | 638 | 651 | +1.03% | 3,967,200 | 6835億7794万 | -2.35% | 9.97 | 1.48 |
10/24 | 658 | 661 | 642 | 645 | +0.52% | 5,468,100 | 6765億8124万 | -3.64% | 9.87 | 1.47 |
10/23 | 640 | 645 | 631 | 641 | +0.21% | 3,624,600 | 6730億8289万 | -4.42% | 9.81 | 1.46 |
10/22 | 640 | 648 | 635 | 640 | +3.45% | 7,340,400 | 6716億8355万 | -4.76% | 9.79 | 1.46 |
10/21 | 630 | 633 | 616 | 619 | -0.85% | 6,255,900 | 6492億9410万 | -8.21% | 9.47 | 1.41 |
10/20 | 616 | 629 | 612 | 624 | +3.6% | 7,597,200 | 6548億9146万 | -7.83% | 9.55 | 1.42 |
10/17 | 603 | 614 | 602 | 602 | -0.28% | 8,429,100 | 6321億5217万 | -11.29% | 9.22 | 1.37 |
10/16 | 603 | 613 | 601 | 604 | -1.41% | 6,997,500 | 6339億135万 | -11.44% | 9.24 | 1.38 |
10/15 | 613 | 617 | 608 | 613 | -0.27% | 10,816,800 | 6429億9706万 | -10.56% | 9.38 | 1.4 |
10/14 | 630 | 631 | 614 | 614 | -5.44% | 10,506,300 | 6447億4624万 | -10.58% | 9.4 | 1.4 |
10/10 | 634 | 650 | 634 | 650 | -1.37% | 10,793,100 | 6818億2877万 | -5.85% | 9.94 | 1.48 |
10/09 | 674 | 683 | 657 | 659 | -2.08% | 7,938,900 | 6912億7432万 | -4.68% | 10.08 | 1.5 |
10/08 | 670 | 678 | 669 | 673 | -3.31% | 7,337,100 | 7059億6740万 | -2.79% | 10.29 | 1.53 |
10/07 | 695 | 702 | 688 | 696 | -0.67% | 5,513,100 | 7301億602万 | +0.53% | 10.65 | 1.59 |
10/06 | 705 | 710 | 700 | 700 | +1.4% | 6,978,000 | 7350億372万 | +1.64% | 10.72 | 1.6 |
10/03 | 670 | 692 | 669 | 691 | +1.72% | 5,827,200 | 7248億5850万 | +0.53% | 10.57 | 1.57 |
10/02 | 688 | 689 | 677 | 679 | -2.4% | 7,611,900 | 7126億1426万 | -1.02% | 10.39 | 1.55 |
10/01 | 711 | 712 | 695 | 696 | -2.7% | 7,167,000 | 7301億602万 | +1.56% | 10.65 | 1.59 |
09/30 | 715 | 721 | 707 | 715 | +0.28% | 7,677,000 | 7503億9646万 | +4.69% | 10.94 | 1.63 |
09/29 | 714 | 716 | 708 | 713 | +0.47% | 4,147,200 | 7482億9745万 | +5.01% | 10.91 | 1.62 |
09/26 | 707 | 715 | 704 | 710 | -1.89% | 7,273,200 | 7447億9910万 | +4.83% | 10.86 | 1.62 |
09/25 | 721 | 729 | 719 | 723 | +2.02% | 5,777,700 | 7591億4234万 | +7.32% | 11.07 | 1.65 |
09/24 | 699 | 710 | 696 | 709 | -1.02% | 5,315,100 | 7440億9943万 | +5.82% | 10.85 | 1.62 |
09/22 | 710 | 720 | 708 | 716 | +2.04% | 5,997,600 | 7517億6658万 | +7.24% | 10.96 | 1.63 |
09/19 | 703 | 708 | 696 | 702 | +0.43% | 7,523,400 | 7367億2425万 | +5.72% | 10.74 | 1.6 |
09/18 | 692 | 706 | 688 | 699 | +3.3% | 6,827,700 | 7335億7586万 | +5.59% | 10.7 | 1.59 |
09/17 | 678 | 683 | 674 | 677 | -0.15% | 4,705,500 | 7101億3781万 | +2.53% | 10.35 | 1.54 |
09/16 | 689 | 689 | 675 | 678 | -2.59% | 7,527,600 | 7111億8728万 | +2.99% | 10.37 | 1.54 |
09/12 | 686 | 703 | 684 | 696 | +2.15% | 9,645,000 | 7300億7764万 | +6.05% | 10.65 | 1.59 |
09/11 | 689 | 693 | 679 | 681 | +0.49% | 4,598,400 | 7146億8549万 | +4.13% | 10.42 | 1.55 |
09/10 | 682 | 683 | 669 | 678 | -1.26% | 5,320,500 | 7111億8728万 | +3.94% | 10.37 | 1.54 |
09/09 | 674 | 688 | 670 | 686 | +3.83% | 7,456,200 | 7202億8264万 | +5.59% | 10.5 | 1.56 |
09/08 | 661 | 667 | 655 | 661 | -2.51% | 9,537,300 | 6936億9620万 | +2.32% | 10.11 | 1.51 |
09/05 | 683 | 687 | 677 | 678 | +0.39% | 4,893,000 | 7115億3710万 | +5.44% | 10.37 | 1.54 |
09/04 | 690 | 692 | 675 | 675 | -2.74% | 6,932,100 | 7087億3852万 | +5.85% | 10.33 | 1.54 |
09/03 | 679 | 699 | 677 | 694 | +3.32% | 11,567,400 | 7286億7835万 | +9.52% | 10.62 | 1.58 |
09/02 | 666 | 681 | 666 | 672 | +1.15% | 5,346,000 | 7052億4031万 | +6.67% | 10.28 | 1.53 |
09/01 | 653 | 671 | 651 | 664 | +3.53% | 7,100,700 | 6971億9441万 | +6.12% | 10.17 | 1.51 |
08/29 | 653 | 653 | 642 | 642 | -1.33% | 2,947,800 | 6734億654万 | +3% | 9.82 | 1.46 |
08/28 | 639 | 651 | 637 | 650 | -0.36% | 3,455,100 | 6825億191万 | +4.72% | 9.95 | 1.48 |
08/27 | 647 | 655 | 644 | 653 | +0.82% | 3,910,800 | 6849億5066万 | +5.44% | 9.99 | 1.49 |
08/26 | 658 | 661 | 647 | 647 | -0.82% | 3,813,600 | 6793億5351万 | +5.09% | 9.91 | 1.47 |
08/25 | 635 | 656 | 633 | 653 | +3.76% | 6,588,600 | 6849億5066万 | +6.3% | 9.99 | 1.49 |
08/22 | 637 | 637 | 624 | 629 | -1.77% | 6,349,500 | 6601億1332万 | +2.95% | 9.62 | 1.43 |
08/21 | 643 | 643 | 638 | 640 | +0.84% | 3,635,400 | 6719億7287万 | +5.15% | 9.8 | 1.46 |
08/20 | 646 | 646 | 632 | 635 | -1.45% | 3,787,500 | 6663億7601万 | +4.61% | 9.72 | 1.45 |
08/19 | 641 | 645 | 637 | 644 | +0.83% | 2,910,600 | 6761億7052万 | +6.5% | 9.86 | 1.47 |
08/18 | 637 | 639 | 635 | 639 | +0.79% | 2,260,500 | 6705億7366万 | +5.97% | 9.78 | 1.46 |
08/15 | 646 | 649 | 629 | 634 | -2.31% | 5,665,200 | 6653億2660万 | +5.49% | 9.7 | 1.44 |
08/14 | 645 | 651 | 641 | 649 | +0.83% | 3,478,500 | 6810億6777万 | +8.17% | 9.93 | 1.48 |
08/13 | 638 | 652 | 635 | 644 | +1.31% | 7,787,400 | 6754億7091万 | +7.64% | 9.85 | 1.47 |
08/12 | 635 | 636 | 631 | 635 | +0.95% | 3,287,400 | 6667億2582万 | +6.6% | 9.72 | 1.45 |
08/11 | 633 | 642 | 627 | 629 | +0.69% | 5,231,100 | 6604億2935万 | +5.77% | 9.63 | 1.43 |
08/08 | 631 | 637 | 615 | 625 | -1.37% | 10,312,200 | 6558億8190万 | +5.04% | 9.56 | 1.42 |
08/07 | 634 | 638 | 623 | 634 | -0.05% | 12,277,500 | 6649億7680万 | +6.68% | 9.7 | 1.44 |
08/06 | 599 | 638 | 598 | 634 | +6.67% | 20,611,500 | 6653億2660万 | +7.09% | 9.7 | 1.44 |
08/05 | 583 | 602 | 577 | 594 | +3.66% | 14,016,600 | 6236億9996万 | +0.73% | 9.09 | 1.35 |