株価チャート
2014/07/03~2014/11/27
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 |
11/27 | 1,341 | 1,348 | 1,338 | 1,344 | +0.07% | 33,900 | 125億3642万 | -0.44% | 7.55 | 0.72 |
11/26 | 1,320 | 1,352 | 1,313 | 1,343 | -1.03% | 100,000 | 125億2710万 | -0.44% | 7.54 | 0.72 |
11/25 | 1,358 | 1,362 | 1,355 | 1,357 | -0.07% | 87,400 | 126億5768万 | +0.67% | 7.62 | 0.73 |
11/21 | 1,362 | 1,362 | 1,353 | 1,358 | -0.29% | 39,400 | 126億6701万 | +0.97% | 7.63 | 0.73 |
11/20 | 1,356 | 1,367 | 1,352 | 1,362 | +0.67% | 22,300 | 127億432万 | +1.49% | 7.65 | 0.73 |
11/19 | 1,372 | 1,377 | 1,350 | 1,353 | -1.38% | 68,800 | 126億2037万 | +0.89% | 7.6 | 0.73 |
11/18 | 1,367 | 1,375 | 1,367 | 1,372 | +0.29% | 31,000 | 127億9760万 | +2.54% | 7.71 | 0.74 |
11/17 | 1,372 | 1,379 | 1,366 | 1,368 | 0% | 38,100 | 127億6029万 | +2.32% | 7.68 | 0.73 |
11/14 | 1,372 | 1,375 | 1,367 | 1,368 | -0.44% | 41,500 | 127億6029万 | +2.4% | 7.68 | 0.73 |
11/13 | 1,371 | 1,378 | 1,366 | 1,374 | +0.29% | 20,300 | 128億1625万 | +2.92% | 7.72 | 0.74 |
11/12 | 1,376 | 1,383 | 1,369 | 1,370 | -0.36% | 29,000 | 127億7894万 | +2.62% | 7.7 | 0.74 |
11/11 | 1,384 | 1,385 | 1,373 | 1,375 | -0.58% | 41,300 | 128億2558万 | +2.92% | 7.72 | 0.74 |
11/10 | 1,373 | 1,383 | 1,366 | 1,383 | +1.02% | 28,600 | 129億20万 | +3.36% | 7.77 | 0.74 |
11/07 | 1,367 | 1,376 | 1,362 | 1,369 | +0.15% | 23,500 | 127億6962万 | +2.32% | 7.69 | 0.73 |
11/06 | 1,367 | 1,377 | 1,361 | 1,367 | 0% | 28,400 | 127億5096万 | +1.94% | 7.68 | 0.73 |
11/05 | 1,354 | 1,370 | 1,352 | 1,367 | -0.36% | 34,200 | 127億5096万 | +1.64% | 7.68 | 0.73 |
11/04 | 1,380 | 1,380 | 1,356 | 1,372 | +3% | 37,400 | 127億9760万 | +1.7% | 7.71 | 0.74 |
10/31 | 1,328 | 1,336 | 1,323 | 1,332 | +0.3% | 50,000 | 124億2449万 | -1.55% | 7.48 | 0.71 |
10/30 | 1,338 | 1,338 | 1,325 | 1,328 | +0.3% | 18,000 | 123億8718万 | -2.21% | 7.46 | 0.71 |
10/29 | 1,314 | 1,333 | 1,306 | 1,324 | +1.77% | 21,800 | 123億4987万 | -2.79% | 7.44 | 0.71 |
10/28 | 1,319 | 1,320 | 1,300 | 1,301 | -1.36% | 34,000 | 121億3533万 | -4.76% | 7.31 | 0.7 |
10/27 | 1,340 | 1,342 | 1,317 | 1,319 | +0.08% | 27,400 | 123億323万 | -3.79% | 7.41 | 0.71 |
10/24 | 1,317 | 1,326 | 1,314 | 1,318 | +0.46% | 12,100 | 122億9390万 | -4.15% | 7.4 | 0.71 |
10/23 | 1,330 | 1,331 | 1,309 | 1,312 | -0.91% | 13,000 | 122億3794万 | -4.93% | 7.37 | 0.7 |
10/22 | 1,306 | 1,334 | 1,306 | 1,324 | +1.77% | 17,000 | 123億4987万 | -4.34% | 7.44 | 0.71 |
10/21 | 1,340 | 1,340 | 1,301 | 1,301 | -1.06% | 21,700 | 121億3533万 | -6.2% | 7.31 | 0.7 |
10/20 | 1,310 | 1,326 | 1,306 | 1,315 | +2.26% | 13,900 | 122億6592万 | -5.53% | 7.39 | 0.71 |
10/17 | 1,300 | 1,306 | 1,286 | 1,286 | -1.08% | 18,100 | 119億9542万 | -7.88% | 7.22 | 0.69 |
10/16 | 1,303 | 1,312 | 1,299 | 1,300 | -1.66% | 13,400 | 121億2601万 | -7.14% | 7.3 | 0.7 |
10/15 | 1,330 | 1,330 | 1,301 | 1,322 | +2.64% | 15,400 | 123億3121万 | -5.91% | 7.43 | 0.71 |
10/14 | 1,337 | 1,337 | 1,283 | 1,288 | -3.66% | 32,700 | 120億1407万 | -8.59% | 7.24 | 0.69 |
10/10 | 1,330 | 1,358 | 1,330 | 1,337 | -0.67% | 17,000 | 124億7113万 | -5.45% | 7.51 | 0.72 |
10/09 | 1,360 | 1,373 | 1,346 | 1,346 | -0.66% | 23,000 | 125億5508万 | -5.01% | 7.56 | 0.72 |
10/08 | 1,360 | 1,365 | 1,330 | 1,355 | -1.24% | 37,400 | 126億3903万 | -4.58% | 7.61 | 0.73 |
10/07 | 1,375 | 1,382 | 1,371 | 1,372 | -1.08% | 24,300 | 127億9760万 | -3.58% | 7.71 | 0.74 |
10/06 | 1,408 | 1,408 | 1,380 | 1,387 | -1.91% | 40,000 | 129億3751万 | -2.67% | 7.79 | 0.74 |
10/03 | 1,405 | 1,420 | 1,404 | 1,414 | +0.57% | 9,800 | 131億8936万 | -0.84% | 7.94 | 0.76 |
10/02 | 1,435 | 1,435 | 1,405 | 1,406 | -2.43% | 28,600 | 131億1474万 | -1.47% | 7.9 | 0.75 |
10/01 | 1,465 | 1,465 | 1,440 | 1,441 | -0.48% | 15,900 | 134億4121万 | +1.05% | 8.1 | 0.77 |
09/30 | 1,471 | 1,478 | 1,433 | 1,448 | -2.69% | 32,800 | 135億650万 | +1.61% | 8.13 | 0.78 |
09/29 | 1,491 | 1,497 | 1,479 | 1,488 | +1.85% | 28,200 | 138億7961万 | +4.57% | 8.36 | 0.8 |
09/26 | 1,445 | 1,462 | 1,432 | 1,461 | +1.04% | 22,600 | 136億2776万 | +2.96% | 8.21 | 0.78 |
09/25 | 1,440 | 1,446 | 1,435 | 1,446 | +1.12% | 13,600 | 134億8785万 | +2.19% | 8.12 | 0.78 |
09/24 | 1,430 | 1,435 | 1,429 | 1,430 | +0.14% | 19,900 | 133億3861万 | +1.2% | 8.03 | 0.77 |
09/22 | 1,429 | 1,435 | 1,424 | 1,428 | -0.07% | 16,300 | 133億1995万 | +1.2% | 8.02 | 0.77 |
09/19 | 1,429 | 1,432 | 1,425 | 1,429 | +0.07% | 21,600 | 133億2928万 | +1.49% | 8.03 | 0.77 |
09/18 | 1,429 | 1,429 | 1,425 | 1,428 | +0.21% | 8,800 | 133億1995万 | +1.64% | 8.02 | 0.77 |
09/17 | 1,429 | 1,430 | 1,422 | 1,425 | +0.49% | 11,300 | 132億9197万 | +1.64% | 8.01 | 0.76 |
09/16 | 1,414 | 1,423 | 1,414 | 1,418 | +0.5% | 10,700 | 132億2667万 | +1.29% | 7.97 | 0.76 |
09/12 | 1,408 | 1,420 | 1,408 | 1,411 | -0.28% | 25,200 | 131億6138万 | +0.93% | 7.93 | 0.76 |
09/11 | 1,418 | 1,418 | 1,411 | 1,415 | +0.28% | 4,800 | 131億9869万 | +1.36% | 7.95 | 0.76 |
09/10 | 1,410 | 1,414 | 1,405 | 1,411 | +0.43% | 9,400 | 131億6138万 | +1.07% | 7.93 | 0.76 |
09/09 | 1,407 | 1,417 | 1,400 | 1,405 | -0.85% | 6,900 | 131億541万 | +0.64% | 7.89 | 0.75 |
09/08 | 1,421 | 1,421 | 1,410 | 1,417 | +0.64% | 6,800 | 132億1735万 | +1.5% | 7.96 | 0.76 |
09/05 | 1,417 | 1,417 | 1,405 | 1,408 | -0.64% | 3,700 | 131億3340万 | +0.86% | 7.91 | 0.76 |
09/04 | 1,422 | 1,422 | 1,415 | 1,417 | -0.35% | 5,400 | 132億1735万 | +1.5% | 7.96 | 0.76 |
09/03 | 1,415 | 1,422 | 1,415 | 1,422 | -0.07% | 5,100 | 132億6398万 | +1.94% | 7.99 | 0.76 |
09/02 | 1,429 | 1,429 | 1,410 | 1,423 | -0.42% | 9,400 | 132億7331万 | +2.01% | 7.99 | 0.76 |
09/01 | 1,430 | 1,430 | 1,421 | 1,429 | +0.35% | 5,200 | 133億2928万 | +2.36% | 8.03 | 0.77 |
08/29 | 1,420 | 1,425 | 1,415 | 1,424 | +0.42% | 9,000 | 132億8264万 | +2.01% | 8 | 0.76 |
08/28 | 1,416 | 1,418 | 1,406 | 1,418 | +0.21% | 13,400 | 132億2667万 | +1.65% | 7.97 | 0.76 |
08/27 | 1,407 | 1,417 | 1,407 | 1,415 | +0.71% | 7,200 | 131億9869万 | +1.51% | 7.95 | 0.76 |
08/26 | 1,420 | 1,420 | 1,400 | 1,405 | +0.36% | 9,700 | 131億541万 | +0.86% | 7.89 | 0.75 |
08/25 | 1,399 | 1,400 | 1,391 | 1,400 | +0.65% | 7,400 | 130億5878万 | +0.65% | 7.86 | 0.75 |
08/22 | 1,392 | 1,398 | 1,391 | 1,391 | +0.14% | 12,600 | 129億7483万 | +0.14% | 7.81 | 0.75 |
08/21 | 1,382 | 1,390 | 1,381 | 1,389 | +0.51% | 11,400 | 129億5617万 | +0.22% | 7.8 | 0.75 |
08/20 | 1,381 | 1,389 | 1,376 | 1,382 | +0.07% | 12,600 | 128億9088万 | -0.22% | 7.76 | 0.74 |
08/19 | 1,388 | 1,388 | 1,377 | 1,381 | +0.36% | 10,500 | 128億8155万 | -0.14% | 7.76 | 0.74 |
08/18 | 1,389 | 1,389 | 1,374 | 1,376 | +0.22% | 6,000 | 128億3491万 | -0.43% | 7.73 | 0.74 |
08/15 | 1,360 | 1,373 | 1,356 | 1,373 | +1.78% | 10,100 | 128億693万 | -0.51% | 7.71 | 0.74 |
08/14 | 1,350 | 1,353 | 1,336 | 1,349 | -0.07% | 15,500 | 125億8306万 | -2.18% | 7.58 | 0.72 |
08/13 | 1,352 | 1,356 | 1,346 | 1,350 | -1.32% | 17,400 | 125億9239万 | -2.17% | 7.58 | 0.72 |
08/12 | 1,374 | 1,379 | 1,368 | 1,368 | -0.44% | 9,100 | 127億6029万 | -0.87% | 7.68 | 0.73 |
08/11 | 1,390 | 1,390 | 1,363 | 1,374 | +1.03% | 8,900 | 128億1625万 | -0.43% | 7.72 | 0.74 |
08/08 | 1,404 | 1,404 | 1,349 | 1,360 | -3.13% | 22,300 | 126億8567万 | -1.45% | 7.64 | 0.73 |
08/07 | 1,410 | 1,417 | 1,394 | 1,404 | -0.43% | 8,100 | 130億9609万 | +1.74% | 7.89 | 0.75 |
08/06 | 1,420 | 1,420 | 1,402 | 1,410 | -0.7% | 5,000 | 131億5205万 | +2.32% | 7.92 | 0.76 |
08/05 | 1,419 | 1,424 | 1,419 | 1,420 | +0.07% | 8,400 | 132億4533万 | +3.2% | 7.98 | 0.76 |
08/04 | 1,424 | 1,430 | 1,410 | 1,419 | +0.92% | 13,400 | 132億3600万 | +3.28% | 7.97 | 0.76 |
08/01 | 1,411 | 1,434 | 1,400 | 1,406 | +0.64% | 19,400 | 131億1474万 | +2.48% | 7.9 | 0.75 |
07/31 | 1,412 | 1,412 | 1,378 | 1,397 | -1.41% | 9,800 | 130億3079万 | +1.9% | 7.85 | 0.75 |
07/30 | 1,440 | 1,440 | 1,401 | 1,417 | -1.6% | 21,400 | 132億1735万 | +3.43% | 7.96 | 0.76 |
07/29 | 1,439 | 1,448 | 1,431 | 1,440 | +0.7% | 13,600 | 134億3188万 | +5.26% | 8.09 | 0.77 |
07/28 | 1,420 | 1,430 | 1,415 | 1,430 | +1.42% | 18,600 | 133億3861万 | +4.69% | 8.03 | 0.77 |
07/25 | 1,400 | 1,410 | 1,399 | 1,410 | +1.22% | 16,500 | 131億5205万 | +3.37% | 7.92 | 0.76 |
07/24 | 1,398 | 1,402 | 1,390 | 1,393 | +0.36% | 14,300 | 129億9348万 | +2.2% | 7.83 | 0.75 |
07/23 | 1,369 | 1,389 | 1,367 | 1,388 | +2.36% | 32,700 | 129億4684万 | +1.91% | 7.8 | 0.74 |
07/22 | 1,339 | 1,360 | 1,339 | 1,356 | +1.27% | 10,500 | 126億4836万 | -0.44% | 7.62 | 0.73 |
07/18 | 1,330 | 1,341 | 1,330 | 1,339 | +0.6% | 12,300 | 124億8979万 | -1.76% | 7.52 | 0.72 |
07/17 | 1,330 | 1,341 | 1,329 | 1,331 | -1.11% | 14,900 | 124億1516万 | -2.42% | 7.48 | 0.71 |
07/16 | 1,350 | 1,361 | 1,346 | 1,346 | +0.37% | 10,100 | 125億5508万 | -1.46% | 7.56 | 0.72 |
07/15 | 1,320 | 1,344 | 1,320 | 1,341 | -0.15% | 11,000 | 125億844万 | -1.97% | 7.53 | 0.72 |
07/14 | 1,340 | 1,348 | 1,338 | 1,343 | +0.22% | 6,800 | 125億2710万 | -1.9% | 7.54 | 0.72 |
07/11 | 1,350 | 1,350 | 1,310 | 1,340 | -1.18% | 14,300 | 124億9911万 | -2.19% | 7.53 | 0.72 |
07/10 | 1,363 | 1,365 | 1,355 | 1,356 | +0.07% | 6,100 | 126億4836万 | -1.09% | 7.62 | 0.73 |
07/09 | 1,358 | 1,365 | 1,353 | 1,355 | -0.66% | 10,400 | 126億3903万 | -1.24% | 7.61 | 0.73 |
07/08 | 1,360 | 1,371 | 1,360 | 1,364 | +0.07% | 11,200 | 127億2298万 | -0.66% | 7.66 | 0.73 |
07/07 | 1,370 | 1,370 | 1,358 | 1,363 | -0.15% | 8,700 | 127億1365万 | -0.8% | 7.66 | 0.73 |
07/04 | 1,373 | 1,373 | 1,360 | 1,365 | -0.07% | 21,300 | 127億3231万 | -0.66% | 7.67 | 0.73 |
07/03 | 1,360 | 1,369 | 1,360 | 1,366 | +0.52% | 10,600 | 127億4163万 | -0.58% | 7.67 | 0.73 |