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 | 523 | 526 | 518 | 526 | +0.57% | 19,500 | 62億3304万 | +0.96% | 10.67 | 0.69 |
12/29 | 533 | 533 | 523 | 523 | 0% | 18,700 | 61億9749万 | +0.58% | 10.61 | 0.68 |
12/26 | 521 | 530 | 515 | 523 | -0.95% | 10,100 | 61億9749万 | +0.77% | 10.61 | 0.68 |
12/25 | 522 | 528 | 516 | 528 | +0.38% | 24,900 | 62億5674万 | +1.73% | 10.71 | 0.69 |
12/24 | 534 | 534 | 525 | 526 | -1.5% | 16,100 | 62億3304万 | +1.54% | 10.67 | 0.69 |
12/22 | 534 | 536 | 525 | 534 | +0.75% | 25,700 | 63億2784万 | +3.49% | 10.83 | 0.7 |
12/19 | 534 | 535 | 520 | 530 | +1.15% | 25,100 | 62億8044万 | +2.91% | 10.75 | 0.69 |
12/18 | 520 | 527 | 514 | 524 | +3.76% | 23,800 | 62億934万 | +1.95% | 10.63 | 0.68 |
12/17 | 510 | 515 | 505 | 505 | -0.39% | 15,400 | 59億8419万 | -1.56% | 10.24 | 0.66 |
12/16 | 515 | 517 | 503 | 507 | -2.12% | 34,000 | 60億789万 | -1.17% | 10.28 | 0.66 |
12/15 | 515 | 521 | 508 | 518 | -1.33% | 27,000 | 61億3824万 | +1.17% | 10.51 | 0.68 |
12/12 | 530 | 532 | 514 | 525 | +0.96% | 60,700 | 62億2119万 | +2.74% | 10.65 | 0.69 |
12/11 | 530 | 536 | 512 | 520 | -1.89% | 91,100 | 61億6194万 | +1.76% | 10.55 | 0.68 |
12/10 | 579 | 640 | 512 | 530 | -1.85% | 1,300,900 | 62億8044万 | +3.52% | 10.75 | 0.69 |
12/09 | 525 | 540 | 518 | 540 | +2.66% | 54,600 | 63億9894万 | +5.26% | 10.95 | 0.7 |
12/08 | 522 | 526 | 519 | 526 | +1.35% | 27,000 | 62億3304万 | +2.73% | 10.67 | 0.69 |
12/05 | 522 | 522 | 514 | 519 | 0% | 11,900 | 61億5009万 | +1.37% | 10.53 | 0.68 |
12/04 | 520 | 525 | 517 | 519 | -0.19% | 17,500 | 61億5009万 | +1.17% | 10.53 | 0.68 |
12/03 | 525 | 526 | 515 | 520 | -0.57% | 19,800 | 61億6194万 | +1.36% | 10.55 | 0.68 |
12/02 | 516 | 523 | 514 | 523 | +1.75% | 15,800 | 61億9749万 | +1.95% | 10.61 | 0.68 |
12/01 | 514 | 514 | 509 | 514 | +1.18% | 6,500 | 60億9084万 | 0% | 10.42 | 0.67 |
11/28 | 511 | 512 | 500 | 508 | -1.74% | 20,500 | 60億1974万 | -1.17% | 10.3 | 0.66 |
11/27 | 520 | 520 | 510 | 517 | -0.19% | 18,900 | 61億2639万 | +0.58% | 10.49 | 0.67 |
11/26 | 508 | 520 | 508 | 518 | +1.77% | 18,600 | 61億3824万 | +1.17% | 10.51 | 0.68 |
11/25 | 514 | 515 | 507 | 509 | +0.99% | 14,800 | 60億3159万 | -0.39% | 10.32 | 0.66 |
11/21 | 500 | 506 | 500 | 504 | +1.2% | 6,900 | 59億7234万 | -0.98% | 10.22 | 0.66 |
11/20 | 504 | 510 | 498 | 498 | -0.8% | 12,900 | 59億124万 | -1.97% | 10.1 | 0.65 |
11/19 | 499 | 510 | 486 | 502 | 0% | 33,100 | 59億4864万 | -1.18% | 10.18 | 0.66 |
11/18 | 513 | 518 | 497 | 502 | +1.41% | 21,500 | 59億4864万 | -1.18% | 10.18 | 0.66 |
11/17 | 500 | 507 | 494 | 495 | -0.6% | 9,100 | 58億6570万 | -2.56% | 10.04 | 0.65 |
11/14 | 503 | 503 | 492 | 498 | -0.99% | 18,500 | 59億124万 | -2.16% | 10.1 | 0.65 |
11/13 | 496 | 504 | 485 | 503 | +1.62% | 30,900 | 59億6049万 | -1.37% | 10.2 | 0.66 |
11/12 | 500 | 510 | 495 | 495 | -1.59% | 30,200 | 58億6570万 | -2.94% | 10.04 | 0.65 |
11/11 | 501 | 507 | 498 | 503 | +1.62% | 10,300 | 59億6049万 | -1.76% | 10.2 | 0.66 |
11/10 | 499 | 505 | 481 | 495 | +1.23% | 70,100 | 58億6570万 | -3.51% | 10.04 | 0.65 |
11/07 | 550 | 553 | 488 | 489 | -8.94% | 155,200 | 57億9460万 | -4.86% | 9.92 | 0.64 |
11/06 | 543 | 543 | 526 | 537 | +0.37% | 12,700 | 63億6339万 | +4.07% | 10.89 | 0.7 |
11/05 | 546 | 546 | 532 | 535 | -2.01% | 5,800 | 63億3969万 | +3.68% | 10.85 | 0.7 |
11/04 | 547 | 550 | 528 | 546 | +3.61% | 18,600 | 64億7004万 | +5.61% | 11.07 | 0.71 |
10/31 | 542 | 542 | 527 | 527 | -0.94% | 2,000 | 62億4489万 | +1.93% | 10.69 | 0.69 |
10/30 | 535 | 540 | 525 | 532 | -1.85% | 9,400 | 63億414万 | +2.9% | 10.79 | 0.69 |
10/29 | 520 | 546 | 520 | 542 | +4.23% | 22,500 | 64億2264万 | +4.63% | 10.99 | 0.71 |
10/28 | 520 | 520 | 511 | 520 | -0.19% | 5,500 | 61億6194万 | +0.39% | 10.55 | 0.68 |
10/27 | 532 | 532 | 517 | 521 | -2.43% | 8,900 | 61億7379万 | +0.58% | 10.57 | 0.68 |
10/24 | 530 | 536 | 518 | 534 | +3.49% | 15,600 | 63億2784万 | +2.89% | 10.83 | 0.7 |
10/23 | 519 | 528 | 513 | 516 | +1.18% | 8,800 | 61億1454万 | -0.58% | 10.47 | 0.67 |
10/22 | 498 | 516 | 495 | 510 | +6.03% | 9,600 | 60億4344万 | -1.92% | 10.34 | 0.67 |
10/21 | 480 | 485 | 478 | 481 | +1.48% | 4,700 | 56億9980万 | -7.85% | 9.76 | 0.63 |
10/20 | 471 | 492 | 471 | 474 | +1.5% | 7,300 | 56億1685万 | -9.54% | 9.61 | 0.62 |
10/17 | 477 | 477 | 460 | 467 | -0.85% | 17,200 | 55億3390万 | -11.39% | 9.47 | 0.61 |
10/16 | 477 | 493 | 471 | 471 | -4.46% | 24,200 | 55億8130万 | -11.3% | 9.55 | 0.61 |
10/15 | 511 | 511 | 487 | 493 | -1.79% | 35,900 | 58億4200万 | -7.68% | 10 | 0.64 |
10/14 | 487 | 503 | 487 | 502 | -0.59% | 14,000 | 59億4864万 | -6.34% | 10.18 | 0.66 |
10/10 | 515 | 520 | 485 | 505 | -2.88% | 29,300 | 59億8419万 | -6.31% | 10.24 | 0.66 |
10/09 | 522 | 530 | 516 | 520 | -0.38% | 14,200 | 61億6194万 | -3.88% | 10.55 | 0.68 |
10/08 | 510 | 522 | 510 | 522 | -0.19% | 10,400 | 61億8564万 | -3.69% | 10.59 | 0.68 |
10/07 | 530 | 538 | 515 | 523 | -1.13% | 8,700 | 61億9749万 | -3.51% | 10.61 | 0.68 |
10/06 | 533 | 534 | 521 | 529 | +0.76% | 10,700 | 62億6859万 | -2.4% | 10.73 | 0.69 |
10/03 | 521 | 530 | 521 | 525 | -0.19% | 8,500 | 62億2119万 | -3.14% | 10.65 | 0.69 |
10/02 | 528 | 539 | 520 | 526 | -2.59% | 23,800 | 62億3304万 | -2.95% | 10.67 | 0.69 |
10/01 | 539 | 544 | 525 | 540 | -1.46% | 16,300 | 63億9894万 | -0.37% | 10.95 | 0.7 |
09/30 | 549 | 555 | 540 | 548 | -0.18% | 25,600 | 64億9374万 | +1.11% | 11.11 | 0.72 |
09/29 | 540 | 549 | 540 | 549 | +1.86% | 8,100 | 65億559万 | +1.29% | 11.13 | 0.72 |
09/26 | 542 | 542 | 539 | 539 | -0.55% | 5,300 | 63億8709万 | -0.37% | 10.93 | 0.7 |
09/25 | 550 | 550 | 541 | 542 | -0.37% | 6,500 | 64億2264万 | +0.18% | 10.99 | 0.71 |
09/24 | 541 | 551 | 541 | 544 | +0.74% | 17,900 | 64億4634万 | +0.74% | 11.03 | 0.71 |
09/22 | 539 | 544 | 534 | 540 | +0.37% | 9,300 | 63億9894万 | +0.19% | 10.95 | 0.7 |
09/19 | 539 | 540 | 529 | 538 | +1.32% | 7,700 | 63億7524万 | -0.19% | 10.91 | 0.7 |
09/18 | 537 | 541 | 530 | 531 | -1.12% | 17,900 | 62億9229万 | -1.3% | 10.77 | 0.69 |
09/17 | 542 | 543 | 535 | 537 | -0.92% | 13,100 | 63億6339万 | 0% | 10.89 | 0.7 |
09/16 | 540 | 545 | 530 | 542 | -1.45% | 27,000 | 64億2264万 | +1.12% | 10.99 | 0.71 |
09/12 | 542 | 553 | 540 | 550 | -0.36% | 9,300 | 65億1744万 | +2.8% | 11.15 | 0.72 |
09/11 | 547 | 552 | 541 | 552 | +0.91% | 7,100 | 65億4114万 | +3.56% | 11.2 | 0.72 |
09/10 | 554 | 555 | 547 | 547 | -1.44% | 9,100 | 64億8189万 | +2.82% | 11.09 | 0.71 |
09/09 | 558 | 558 | 546 | 555 | +0.54% | 12,200 | 65億7669万 | +4.13% | 11.26 | 0.72 |
09/08 | 551 | 558 | 541 | 552 | +1.1% | 21,600 | 65億4114万 | +3.76% | 11.2 | 0.72 |
09/05 | 552 | 556 | 543 | 546 | -2.85% | 12,200 | 64億7004万 | +2.63% | 11.07 | 0.71 |
09/04 | 565 | 565 | 542 | 562 | +0.36% | 28,800 | 66億5964万 | +5.84% | 11.4 | 0.73 |
09/03 | 549 | 571 | 549 | 560 | +3.51% | 65,300 | 66億3594万 | +5.66% | 11.36 | 0.73 |
09/02 | 531 | 580 | 531 | 541 | +2.08% | 51,000 | 64億1079万 | +2.08% | 10.97 | 0.71 |
09/01 | 525 | 540 | 522 | 530 | +1.53% | 14,200 | 62億8044万 | 0% | 10.75 | 0.69 |
08/29 | 520 | 526 | 517 | 522 | +0.38% | 2,300 | 61億8564万 | -1.51% | 10.59 | 0.68 |
08/28 | 524 | 538 | 512 | 520 | -1.52% | 19,200 | 61億6194万 | -2.07% | 10.55 | 0.68 |
08/27 | 533 | 537 | 523 | 528 | -0.75% | 27,700 | 62億5674万 | -0.56% | 10.71 | 0.69 |
08/26 | 537 | 540 | 525 | 532 | -1.48% | 12,900 | 63億414万 | +0.19% | 10.79 | 0.69 |
08/25 | 540 | 543 | 525 | 540 | 0% | 10,100 | 63億9894万 | +1.69% | 10.95 | 0.7 |
08/22 | 541 | 542 | 520 | 540 | +1.12% | 14,300 | 63億9894万 | +1.69% | 10.95 | 0.7 |
08/21 | 535 | 535 | 525 | 534 | +1.14% | 6,200 | 63億2784万 | +0.56% | 10.83 | 0.7 |
08/20 | 526 | 540 | 526 | 528 | 0% | 7,500 | 62億5674万 | -0.56% | 10.71 | 0.69 |
08/19 | 529 | 545 | 528 | 528 | -0.19% | 20,400 | 62億5674万 | -0.75% | 10.71 | 0.69 |
08/18 | 530 | 530 | 523 | 529 | -0.19% | 4,100 | 62億6859万 | -0.56% | 10.73 | 0.69 |
08/15 | 515 | 530 | 515 | 530 | +2.32% | 14,500 | 62億8044万 | -0.56% | 10.75 | 0.69 |
08/14 | 509 | 520 | 503 | 518 | +1.57% | 17,400 | 61億3824万 | -2.81% | 10.51 | 0.68 |
08/13 | 502 | 515 | 502 | 510 | +0.59% | 22,700 | 60億4344万 | -4.49% | 10.34 | 0.67 |
08/12 | 510 | 515 | 505 | 507 | -0.59% | 8,800 | 60億789万 | -5.23% | 10.28 | 0.66 |
08/11 | 507 | 526 | 500 | 510 | +2.62% | 17,300 | 60億4344万 | -5.03% | 10.34 | 0.67 |
08/08 | 531 | 539 | 495 | 497 | -8.13% | 61,200 | 58億8939万 | -7.79% | 10.08 | 0.65 |
08/07 | 526 | 541 | 526 | 541 | -2.7% | 28,500 | 64億1079万 | 0% | 10.97 | 0.71 |
08/06 | 541 | 556 | 530 | 556 | +2.77% | 37,100 | 65億8854万 | +2.77% | 11.28 | 0.73 |
08/05 | 550 | 550 | 539 | 541 | -0.37% | 18,800 | 64億1079万 | 0% | 10.97 | 0.71 |