株価チャート
2014/05/29~2014/10/21
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 |
10/21 | 184 | 184 | 182 | 182 | -0.55% | 5,200 | 18億2957万 | -0.55% | - | 0.43 |
10/20 | 184 | 184 | 182 | 183 | 0% | 3,100 | 18億3962万 | 0% | - | 0.43 |
10/17 | 184 | 184 | 181 | 183 | -0.54% | 3,300 | 18億3962万 | 0% | - | 0.43 |
10/16 | 182 | 184 | 181 | 184 | 0% | 17,800 | 18億4967万 | +0.55% | - | 0.44 |
10/15 | 185 | 185 | 183 | 184 | -0.54% | 6,100 | 18億4967万 | +1.1% | - | 0.44 |
10/14 | 181 | 185 | 181 | 185 | +1.65% | 3,800 | 18億5973万 | +1.65% | - | 0.44 |
10/10 | 183 | 189 | 180 | 182 | -0.55% | 12,900 | 18億2957万 | 0% | - | 0.43 |
10/09 | 195 | 197 | 182 | 183 | -3.68% | 30,800 | 18億3962万 | +0.55% | - | 0.43 |
10/08 | 187 | 194 | 187 | 190 | +1.6% | 19,800 | 19億999万 | +4.4% | - | 0.45 |
10/07 | 184 | 188 | 184 | 187 | +1.63% | 8,700 | 18億7983万 | +3.31% | - | 0.44 |
10/06 | 182 | 188 | 181 | 184 | +1.1% | 31,900 | 18億4967万 | +1.66% | - | 0.44 |
10/03 | 181 | 185 | 181 | 182 | 0% | 1,800 | 18億2957万 | +0.55% | - | 0.43 |
10/02 | 181 | 182 | 181 | 182 | 0% | 1,200 | 18億2957万 | +0.55% | - | 0.43 |
10/01 | 181 | 183 | 181 | 182 | +0.55% | 2,100 | 18億2957万 | +0.55% | - | 0.43 |
09/30 | 181 | 181 | 181 | 181 | 0% | 1,200 | 18億1952万 | 0% | - | 0.43 |
09/29 | 183 | 183 | 181 | 181 | -1.09% | 3,200 | 18億1952万 | 0% | - | 0.43 |
09/26 | 181 | 183 | 181 | 183 | +1.1% | 1,100 | 18億3962万 | +1.1% | - | 0.43 |
09/25 | 182 | 185 | 180 | 181 | +0.56% | 7,000 | 18億1952万 | 0% | - | 0.43 |
09/24 | 180 | 182 | 180 | 180 | -1.1% | 800 | 18億946万 | -0.55% | - | 0.43 |
09/22 | 181 | 185 | 180 | 182 | -1.62% | 2,100 | 18億2957万 | +0.55% | - | 0.43 |
09/19 | 180 | 185 | 179 | 185 | +2.78% | 8,900 | 18億5973万 | +2.21% | - | 0.44 |
09/18 | 180 | 180 | 179 | 180 | -0.55% | 1,800 | 18億946万 | -0.55% | - | 0.43 |
09/17 | 179 | 181 | 179 | 181 | +0.56% | 2,800 | 18億1952万 | 0% | - | 0.43 |
09/16 | 180 | 181 | 180 | 180 | -1.1% | 3,200 | 18億946万 | 0% | - | 0.43 |
09/12 | 181 | 183 | 181 | 182 | 0% | 6,900 | 18億2957万 | +1.11% | - | 0.43 |
09/11 | 180 | 182 | 180 | 182 | +0.55% | 2,000 | 18億2957万 | +1.11% | - | 0.43 |
09/10 | 180 | 181 | 180 | 181 | +0.56% | 1,000 | 18億1952万 | +0.56% | - | 0.43 |
09/09 | 180 | 180 | 180 | 180 | -0.55% | 1,000 | 18億946万 | -0.55% | - | 0.43 |
09/08 | 180 | 182 | 180 | 181 | +0.56% | 1,500 | 18億1952万 | 0% | - | 0.43 |
09/05 | 180 | 180 | 178 | 180 | 0% | 8,500 | 18億946万 | -0.55% | - | 0.43 |
09/04 | 181 | 181 | 180 | 180 | -0.55% | 1,800 | 18億946万 | -0.55% | - | 0.43 |
09/03 | 180 | 181 | 180 | 181 | +0.56% | 1,500 | 18億1952万 | 0% | - | 0.43 |
09/02 | 180 | 180 | 179 | 180 | +0.56% | 2,200 | 18億946万 | -0.55% | - | 0.43 |
09/01 | 180 | 180 | 178 | 179 | 0% | 1,700 | 17億9941万 | -1.65% | - | 0.42 |
08/29 | 181 | 181 | 179 | 179 | 0% | 700 | 17億9941万 | -1.65% | - | 0.42 |
08/28 | 181 | 181 | 179 | 179 | -1.65% | 3,300 | 17億9941万 | -1.65% | - | 0.42 |
08/27 | 179 | 182 | 179 | 182 | +1.11% | 900 | 18億2957万 | -0.55% | - | 0.43 |
08/26 | 178 | 180 | 178 | 180 | -0.55% | 2,200 | 18億946万 | -1.64% | - | 0.43 |
08/25 | 184 | 184 | 178 | 181 | -1.09% | 3,700 | 18億1952万 | -1.09% | - | 0.43 |
08/22 | 182 | 183 | 181 | 183 | +2.23% | 4,400 | 18億3962万 | 0% | - | 0.43 |
08/21 | 181 | 182 | 177 | 179 | -1.1% | 7,400 | 17億9941万 | -2.19% | - | 0.42 |
08/20 | 180 | 181 | 180 | 181 | 0% | 1,100 | 18億1952万 | -1.09% | - | 0.43 |
08/19 | 180 | 181 | 180 | 181 | +0.56% | 3,200 | 18億1952万 | -1.09% | - | 0.43 |
08/18 | 180 | 182 | 180 | 180 | 0% | 2,700 | 18億946万 | -1.64% | - | 0.43 |
08/15 | 180 | 181 | 179 | 180 | -0.55% | 3,400 | 18億946万 | -2.17% | - | 0.43 |
08/14 | 180 | 181 | 180 | 181 | +0.56% | 1,200 | 18億1952万 | -1.63% | - | 0.43 |
08/13 | 180 | 180 | 178 | 180 | 0% | 2,200 | 18億946万 | -2.17% | - | 0.43 |
08/12 | 179 | 180 | 179 | 180 | +0.56% | 1,000 | 18億946万 | -2.17% | - | 0.43 |
08/11 | 183 | 183 | 178 | 179 | -2.19% | 17,600 | 17億9941万 | -2.72% | - | 0.42 |
08/08 | 184 | 184 | 182 | 183 | +0.55% | 4,200 | 18億3962万 | -0.54% | - | 0.43 |
08/07 | 185 | 185 | 182 | 182 | -1.09% | 1,100 | 18億2957万 | -1.09% | - | 0.43 |
08/06 | 183 | 184 | 182 | 184 | 0% | 900 | 18億4967万 | 0% | - | 0.44 |
08/05 | 183 | 184 | 183 | 184 | -0.54% | 3,600 | 18億4967万 | 0% | - | 0.44 |
08/04 | 183 | 185 | 183 | 185 | +1.09% | 3,400 | 18億5973万 | +0.54% | - | 0.44 |
08/01 | 184 | 184 | 183 | 183 | -0.54% | 1,500 | 18億3962万 | -0.54% | - | 0.43 |
07/31 | 184 | 189 | 184 | 184 | -2.13% | 4,500 | 18億4967万 | -0.54% | - | 0.44 |
07/30 | 189 | 189 | 188 | 188 | +0.53% | 900 | 18億8988万 | +1.62% | - | 0.45 |
07/29 | 187 | 187 | 187 | 187 | -0.53% | 1,000 | 18億7983万 | +1.08% | - | 0.44 |
07/28 | 187 | 188 | 187 | 188 | +1.08% | 2,000 | 18億8988万 | +1.62% | - | 0.45 |
07/25 | 186 | 189 | 186 | 186 | 0% | 9,500 | 18億6978万 | +1.09% | - | 0.44 |
07/24 | 184 | 186 | 184 | 186 | +1.09% | 2,400 | 18億6978万 | +1.09% | - | 0.44 |
07/23 | 184 | 185 | 184 | 184 | +0.55% | 3,900 | 18億4967万 | -0.54% | - | 0.44 |
07/22 | 184 | 185 | 183 | 183 | -0.54% | 3,400 | 18億3962万 | -1.08% | - | 0.43 |
07/18 | 185 | 188 | 183 | 184 | -0.54% | 4,600 | 18億4967万 | -0.54% | - | 0.44 |
07/17 | 185 | 186 | 184 | 185 | +0.54% | 2,400 | 18億5973万 | 0% | - | 0.44 |
07/16 | 185 | 186 | 183 | 184 | 0% | 2,000 | 18億4967万 | -0.54% | - | 0.44 |
07/15 | 182 | 184 | 182 | 184 | +1.1% | 3,700 | 18億4967万 | -0.54% | - | 0.44 |
07/14 | 182 | 182 | 181 | 182 | 0% | 7,300 | 18億2957万 | -1.62% | - | 0.43 |
07/11 | 184 | 185 | 182 | 182 | -0.55% | 7,000 | 18億2957万 | -2.15% | - | 0.43 |
07/10 | 183 | 183 | 183 | 183 | 0% | 2,500 | 18億3962万 | -1.61% | - | 0.43 |
07/09 | 183 | 184 | 182 | 183 | -0.54% | 6,100 | 18億3962万 | -1.61% | - | 0.43 |
07/08 | 184 | 185 | 182 | 184 | +0.55% | 13,500 | 18億4967万 | -1.08% | - | 0.44 |
07/07 | 183 | 184 | 183 | 183 | 0% | 2,400 | 18億3962万 | -1.08% | - | 0.43 |
07/04 | 184 | 185 | 182 | 183 | 0% | 3,800 | 18億3962万 | -1.61% | - | 0.43 |
07/03 | 183 | 183 | 183 | 183 | -1.08% | 4,600 | 18億3962万 | -1.61% | - | 0.43 |
07/02 | 185 | 185 | 183 | 185 | +1.65% | 3,900 | 18億5973万 | -0.54% | - | 0.44 |
07/01 | 183 | 183 | 182 | 182 | -0.55% | 9,600 | 18億2957万 | -2.15% | - | 0.43 |
06/30 | 186 | 190 | 183 | 183 | -3.17% | 11,300 | 18億3962万 | -1.08% | - | 0.43 |
06/27 | 192 | 192 | 188 | 189 | -1.56% | 13,300 | 18億9994万 | +2.16% | - | 0.45 |
06/26 | 186 | 192 | 186 | 192 | +3.23% | 47,200 | 19億3009万 | +3.78% | - | 0.46 |
06/25 | 185 | 187 | 183 | 186 | +0.54% | 46,900 | 18億6978万 | +1.09% | - | 0.44 |
06/24 | 183 | 186 | 183 | 185 | 0% | 12,100 | 18億5973万 | +1.09% | - | 0.44 |
06/23 | 186 | 186 | 184 | 185 | -0.54% | 12,700 | 18億5973万 | +1.09% | - | 0.44 |
06/20 | 185 | 186 | 185 | 186 | 0% | 4,800 | 18億6978万 | +2.2% | - | 0.44 |
06/19 | 187 | 187 | 186 | 186 | -0.53% | 2,400 | 18億6978万 | +2.2% | - | 0.44 |
06/18 | 187 | 188 | 186 | 187 | 0% | 3,100 | 18億7983万 | +2.75% | - | 0.44 |
06/17 | 189 | 189 | 187 | 187 | -1.06% | 4,600 | 18億7983万 | +2.75% | - | 0.44 |
06/16 | 189 | 189 | 187 | 189 | 0% | 5,000 | 18億9994万 | +3.85% | - | 0.45 |
06/13 | 189 | 189 | 187 | 189 | 0% | 1,700 | 18億9994万 | +3.85% | - | 0.45 |
06/12 | 189 | 189 | 187 | 189 | +0.53% | 4,700 | 18億9994万 | +3.85% | - | 0.45 |
06/11 | 181 | 189 | 181 | 188 | +2.17% | 6,200 | 18億8988万 | +3.3% | - | 0.45 |
06/10 | 189 | 189 | 184 | 184 | -1.08% | 13,800 | 18億4967万 | +1.1% | - | 0.44 |
06/09 | 184 | 186 | 182 | 186 | +1.09% | 4,900 | 18億6978万 | +1.64% | - | 0.44 |
06/06 | 183 | 184 | 181 | 184 | +2.22% | 2,600 | 18億4967万 | +0.55% | - | 0.44 |
06/05 | 180 | 183 | 180 | 180 | -1.64% | 3,200 | 18億946万 | -1.64% | - | 0.43 |
06/04 | 182 | 184 | 182 | 183 | +0.55% | 1,600 | 18億3962万 | 0% | - | 0.43 |
06/03 | 187 | 187 | 182 | 182 | -2.67% | 6,700 | 18億2957万 | -1.09% | - | 0.43 |
06/02 | 183 | 187 | 183 | 187 | +1.08% | 1,500 | 18億7983万 | +1.63% | - | 0.44 |
05/30 | 183 | 187 | 179 | 185 | +1.65% | 4,900 | 18億5973万 | +0.54% | - | 0.44 |
05/29 | 180 | 182 | 177 | 182 | 0% | 2,900 | 18億2957万 | -1.09% | - | 0.43 |