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 | 178 | 181 | 178 | 180 | +1.69% | 3,100 | 18億946万 | -2.7% | - | 0.43 |
12/29 | 180 | 181 | 177 | 177 | -0.56% | 10,800 | 17億7931万 | -4.84% | - | 0.42 |
12/26 | 182 | 182 | 176 | 178 | 0% | 11,900 | 17億8936万 | -4.3% | - | 0.42 |
12/25 | 180 | 180 | 175 | 178 | -1.11% | 39,700 | 17億8936万 | -4.81% | - | 0.42 |
12/24 | 184 | 185 | 180 | 180 | -1.64% | 22,900 | 18億946万 | -3.74% | - | 0.43 |
12/22 | 184 | 187 | 183 | 183 | 0% | 21,700 | 18億3962万 | -2.66% | - | 0.43 |
12/19 | 186 | 189 | 183 | 183 | -1.61% | 11,400 | 18億3962万 | -2.66% | - | 0.43 |
12/18 | 186 | 187 | 186 | 186 | +1.09% | 2,300 | 18億6978万 | -1.06% | - | 0.44 |
12/17 | 185 | 186 | 184 | 184 | -2.13% | 5,100 | 18億4967万 | -2.13% | - | 0.44 |
12/16 | 185 | 188 | 185 | 188 | +1.62% | 5,500 | 18億8988万 | 0% | - | 0.45 |
12/15 | 187 | 187 | 184 | 185 | +0.54% | 5,300 | 18億5973万 | -1.6% | - | 0.44 |
12/12 | 187 | 188 | 184 | 184 | 0% | 4,400 | 18億4967万 | -2.13% | - | 0.44 |
12/11 | 183 | 189 | 183 | 184 | -0.54% | 11,100 | 18億4967万 | -2.13% | - | 0.44 |
12/10 | 186 | 189 | 185 | 185 | -1.6% | 10,500 | 18億5973万 | -1.6% | - | 0.44 |
12/09 | 187 | 189 | 186 | 188 | 0% | 4,900 | 18億8988万 | 0% | - | 0.45 |
12/08 | 189 | 190 | 188 | 188 | -0.53% | 4,400 | 18億8988万 | 0% | - | 0.45 |
12/05 | 189 | 190 | 188 | 189 | +1.07% | 5,700 | 18億9994万 | +0.53% | - | 0.45 |
12/04 | 189 | 189 | 187 | 187 | -0.53% | 3,300 | 18億7983万 | 0% | - | 0.44 |
12/03 | 190 | 190 | 187 | 188 | -1.05% | 7,000 | 18億8988万 | +0.53% | - | 0.45 |
12/02 | 192 | 192 | 188 | 190 | 0% | 4,300 | 19億999万 | +1.6% | - | 0.45 |
12/01 | 189 | 191 | 185 | 190 | +0.53% | 10,900 | 19億999万 | +1.6% | - | 0.45 |
11/28 | 190 | 190 | 187 | 189 | -0.53% | 3,000 | 18億9994万 | +1.61% | - | 0.45 |
11/27 | 190 | 190 | 188 | 190 | 0% | 3,300 | 19億999万 | +2.15% | - | 0.45 |
11/26 | 189 | 191 | 189 | 190 | +1.06% | 2,600 | 19億999万 | +2.15% | - | 0.45 |
11/25 | 191 | 191 | 188 | 188 | 0% | 2,300 | 18億8988万 | +1.62% | - | 0.45 |
11/21 | 192 | 192 | 188 | 188 | -2.08% | 1,800 | 18億8988万 | +1.62% | - | 0.45 |
11/20 | 189 | 192 | 189 | 192 | +1.05% | 3,800 | 19億3009万 | +3.78% | - | 0.46 |
11/19 | 190 | 192 | 189 | 190 | 0% | 4,700 | 19億999万 | +2.7% | - | 0.45 |
11/18 | 190 | 199 | 189 | 190 | +0.53% | 13,600 | 19億999万 | +3.26% | - | 0.45 |
11/17 | 189 | 191 | 188 | 189 | 0% | 3,400 | 18億9994万 | +2.72% | - | 0.45 |
11/14 | 190 | 192 | 188 | 189 | +0.53% | 3,200 | 18億9994万 | +2.72% | - | 0.45 |
11/13 | 188 | 193 | 187 | 188 | 0% | 16,600 | 18億8988万 | +2.17% | - | 0.45 |
11/12 | 187 | 193 | 187 | 188 | +0.53% | 9,200 | 18億8988万 | +2.17% | - | 0.45 |
11/11 | 187 | 187 | 184 | 187 | +1.63% | 2,100 | 18億7983万 | +1.63% | - | 0.44 |
11/10 | 187 | 187 | 184 | 184 | -0.54% | 2,100 | 18億4967万 | 0% | - | 0.44 |
11/07 | 187 | 187 | 185 | 185 | -0.54% | 2,400 | 18億5973万 | +1.09% | - | 0.44 |
11/06 | 184 | 186 | 184 | 186 | +1.09% | 3,200 | 18億6978万 | +1.64% | - | 0.44 |
11/05 | 186 | 186 | 183 | 184 | 0% | 2,200 | 18億4967万 | +0.55% | - | 0.44 |
11/04 | 183 | 186 | 183 | 184 | +1.1% | 4,400 | 18億4967万 | +0.55% | - | 0.44 |
10/31 | 184 | 184 | 182 | 182 | 0% | 7,000 | 18億2957万 | -0.55% | - | 0.43 |
10/30 | 182 | 184 | 182 | 182 | 0% | 4,600 | 18億2957万 | -0.55% | - | 0.43 |
10/29 | 182 | 182 | 182 | 182 | -1.62% | 1,100 | 18億2957万 | -0.55% | - | 0.43 |
10/28 | 183 | 185 | 183 | 185 | +2.21% | 3,000 | 18億5973万 | +1.09% | - | 0.44 |
10/27 | 181 | 181 | 181 | 181 | 0% | 700 | 18億1952万 | -1.09% | - | 0.43 |
10/24 | 182 | 183 | 181 | 181 | -0.55% | 1,600 | 18億1952万 | -1.09% | - | 0.43 |
10/23 | 182 | 182 | 181 | 182 | 0% | 2,600 | 18億2957万 | -0.55% | - | 0.43 |
10/22 | 183 | 184 | 182 | 182 | 0% | 2,200 | 18億2957万 | -0.55% | - | 0.43 |
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 |