株価チャート
2014/07/03~2014/12/01
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 |
12/01 | 660 | 679 | 641 | 660 | -1.49% | 10,800 | 70億7318万 | -0.45% | 26.23 | 0.73 |
11/28 | 663 | 670 | 655 | 670 | +1.06% | 3,900 | 71億8035万 | +0.75% | 26.63 | 0.74 |
11/27 | 655 | 669 | 648 | 663 | +2% | 10,400 | 71億534万 | -0.45% | 26.35 | 0.73 |
11/26 | 640 | 661 | 633 | 650 | -0.31% | 20,100 | 69億6602万 | -2.55% | 25.83 | 0.71 |
11/25 | 630 | 657 | 625 | 652 | +1.88% | 20,100 | 69億8745万 | -2.54% | 25.91 | 0.72 |
11/21 | 674 | 674 | 628 | 640 | -0.62% | 21,300 | 68億5885万 | -4.62% | 25.43 | 0.7 |
11/20 | 628 | 645 | 623 | 644 | +2.55% | 20,600 | 69億171万 | -4.31% | 25.59 | 0.71 |
11/19 | 619 | 647 | 619 | 628 | +0.32% | 13,900 | 67億3024万 | -6.96% | 24.96 | 0.69 |
11/18 | 650 | 650 | 610 | 626 | -3.99% | 24,400 | 67億881万 | -7.81% | 24.88 | 0.69 |
11/17 | 646 | 653 | 640 | 652 | -2.1% | 11,300 | 69億8745万 | -4.68% | 25.91 | 0.72 |
11/14 | 668 | 670 | 650 | 666 | -0.15% | 13,300 | 71億3749万 | -3.06% | 26.47 | 0.73 |
11/13 | 655 | 674 | 651 | 667 | +1.06% | 6,500 | 71億4820万 | -3.33% | 26.51 | 0.73 |
11/12 | 656 | 674 | 656 | 660 | +0.3% | 15,200 | 70億7318万 | -4.62% | 26.23 | 0.73 |
11/11 | 651 | 665 | 650 | 658 | -0.3% | 7,900 | 70億5175万 | -5.46% | 26.15 | 0.72 |
11/10 | 675 | 675 | 650 | 660 | +2.8% | 7,400 | 70億7318万 | -5.85% | 26.23 | 0.73 |
11/07 | 650 | 660 | 639 | 642 | -1.23% | 9,400 | 68億8028万 | -8.94% | 25.51 | 0.71 |
11/06 | 660 | 665 | 639 | 650 | -3.56% | 13,700 | 69億6602万 | -8.45% | 25.83 | 0.71 |
11/05 | 677 | 680 | 659 | 674 | -1.17% | 10,500 | 72億2322万 | -5.73% | 26.78 | 0.74 |
11/04 | 655 | 682 | 655 | 682 | +1.04% | 15,700 | 73億896万 | -5.15% | 27.1 | 0.75 |
10/31 | 682 | 682 | 666 | 675 | -1.03% | 13,400 | 72億3394万 | -6.51% | 26.82 | 0.74 |
10/30 | 677 | 689 | 666 | 682 | -0.87% | 19,100 | 73億896万 | -6.06% | 27.1 | 0.75 |
10/29 | 681 | 689 | 671 | 688 | -0.72% | 15,000 | 73億7326万 | -5.75% | 27.34 | 0.76 |
10/28 | 687 | 704 | 681 | 693 | 0% | 9,600 | 74億2684万 | -5.84% | 27.54 | 0.76 |
10/27 | 700 | 702 | 692 | 693 | -2.26% | 5,700 | 74億2684万 | -6.1% | 27.54 | 0.76 |
10/24 | 721 | 721 | 686 | 709 | +1.29% | 7,800 | 75億9832万 | -4.06% | 28.18 | 0.78 |
10/23 | 689 | 710 | 688 | 700 | -1.13% | 5,200 | 75億186万 | -5.41% | 27.82 | 0.77 |
10/22 | 684 | 708 | 684 | 708 | +3.36% | 2,800 | 75億8760万 | -4.58% | 28.14 | 0.78 |
10/21 | 721 | 742 | 685 | 685 | -2.14% | 17,800 | 73億4111万 | -7.93% | 27.22 | 0.75 |
10/20 | 716 | 716 | 691 | 700 | +2.79% | 2,000 | 75億186万 | -5.79% | 27.82 | 0.77 |
10/17 | 685 | 714 | 680 | 681 | -2.71% | 6,900 | 72億9824万 | -8.1% | 27.06 | 0.75 |
10/16 | 658 | 732 | 654 | 700 | +0.29% | 23,800 | 75億186万 | -5.66% | 27.82 | 0.77 |
10/15 | 720 | 720 | 655 | 698 | -3.32% | 16,200 | 74億8043万 | -5.8% | 27.74 | 0.77 |
10/14 | 680 | 722 | 680 | 722 | -3.09% | 7,600 | 77億3764万 | -2.56% | 28.69 | 0.79 |
10/10 | 695 | 745 | 685 | 745 | +2.76% | 17,200 | 79億8413万 | +0.4% | 29.61 | 0.82 |
10/09 | 731 | 731 | 701 | 725 | -2.82% | 13,700 | 77億6979万 | -2.42% | 28.81 | 0.8 |
10/08 | 703 | 746 | 703 | 746 | +2.33% | 6,000 | 79億9484万 | +0.13% | 29.65 | 0.82 |
10/07 | 766 | 766 | 729 | 729 | -4.46% | 13,500 | 78億1265万 | -1.88% | 28.97 | 0.8 |
10/06 | 757 | 771 | 757 | 763 | -1.17% | 5,200 | 81億7703万 | +3.25% | 30.32 | 0.84 |
10/03 | 774 | 775 | 756 | 772 | +0.26% | 9,100 | 82億7348万 | +5.18% | 30.68 | 0.85 |
10/02 | 770 | 780 | 750 | 770 | 0% | 18,000 | 82億5205万 | +5.34% | 30.6 | 0.85 |
10/01 | 770 | 790 | 751 | 770 | +1.72% | 23,100 | 82億5205万 | +5.62% | 30.6 | 0.85 |
09/30 | 759 | 772 | 745 | 757 | -1.69% | 6,800 | 81億1273万 | +4.13% | 30.08 | 0.83 |
09/29 | 770 | 770 | 748 | 770 | +0.13% | 11,400 | 82億5205万 | +6.06% | 30.6 | 0.85 |
09/26 | 744 | 775 | 744 | 769 | +0.65% | 12,300 | 82億4133万 | +6.07% | 30.56 | 0.84 |
09/25 | 780 | 799 | 754 | 764 | -3.29% | 15,600 | 81億8775万 | +5.67% | 30.36 | 0.84 |
09/24 | 823 | 823 | 755 | 790 | -6.18% | 31,400 | 84億6639万 | +9.27% | 31.39 | 0.87 |
09/22 | 765 | 845 | 740 | 842 | +12.27% | 50,300 | 90億2367万 | +16.62% | 33.46 | 0.92 |
09/19 | 730 | 750 | 701 | 750 | +5.63% | 16,700 | 80億3771万 | +3.88% | 29.81 | 0.82 |
09/18 | 716 | 733 | 685 | 710 | -2.07% | 13,500 | 76億903万 | -2.2% | 28.22 | 0.78 |
09/17 | 725 | 750 | 700 | 725 | -3.33% | 17,000 | 77億6979万 | 0% | 28.81 | 0.8 |
09/16 | 791 | 820 | 703 | 750 | -1.45% | 106,000 | 80億3771万 | +3.16% | 29.81 | 0.82 |
09/12 | 661 | 761 | 642 | 761 | +15.13% | 60,400 | 81億5560万 | +4.25% | 30.24 | 0.84 |
09/11 | 665 | 685 | 656 | 661 | +0.92% | 17,700 | 70億8390万 | -9.58% | 26.27 | 0.73 |
09/10 | 685 | 690 | 631 | 655 | -6.43% | 38,300 | 70億1960万 | -10.76% | 26.03 | 0.72 |
09/09 | 687 | 717 | 673 | 700 | +2.04% | 12,200 | 75億186万 | -4.5% | 27.82 | 0.77 |
09/08 | 675 | 700 | 650 | 686 | -2% | 38,200 | 73億5183万 | -5.51% | 27.26 | 0.75 |
09/05 | 717 | 739 | 690 | 700 | -3.98% | 18,700 | 75億186万 | -2.64% | 27.82 | 0.77 |
09/04 | 743 | 750 | 691 | 729 | -7.49% | 62,000 | 78億1265万 | +2.82% | 28.97 | 0.8 |
09/03 | 809 | 809 | 750 | 788 | +1.16% | 97,400 | 84億4495万 | +12.89% | 31.32 | 0.87 |
09/02 | 732 | 779 | 700 | 779 | +14.73% | 106,400 | 83億4850万 | +13.72% | 30.96 | 0.86 |
09/01 | 630 | 719 | 630 | 679 | +8.81% | 42,800 | 72億7681万 | +1.04% | 26.98 | 0.75 |
08/29 | 655 | 655 | 612 | 624 | -4.73% | 32,000 | 66億8737万 | -5.88% | 24.8 | 0.69 |
08/28 | 696 | 696 | 643 | 655 | -5.62% | 82,000 | 70億1960万 | -0.15% | 26.03 | 0.72 |
08/27 | 715 | 715 | 660 | 694 | -3.07% | 61,000 | 74億3756万 | +7.1% | 27.58 | 0.76 |
08/26 | 729 | 729 | 702 | 716 | -1.65% | 37,000 | 76億7333万 | +12.23% | 28.45 | 0.79 |
08/25 | 720 | 728 | 708 | 728 | +0.41% | 20,000 | 78億194万 | +16.11% | 28.93 | 0.8 |
08/22 | 733 | 736 | 725 | 725 | -1.09% | 26,000 | 77億6979万 | +17.89% | 28.81 | 0.8 |
08/21 | 721 | 740 | 707 | 733 | -0.41% | 44,000 | 78億5552万 | +21.56% | 29.13 | 0.81 |
08/20 | 750 | 775 | 723 | 736 | -1.74% | 52,000 | 78億8767万 | +24.53% | 29.25 | 0.81 |
08/19 | 776 | 810 | 728 | 749 | -3.6% | 89,000 | 80億2699万 | +29.36% | 29.77 | 0.82 |
08/18 | 816 | 846 | 773 | 777 | -6.5% | 126,000 | 83億2707万 | +37.28% | 30.88 | 0.85 |
08/15 | 860 | 874 | 777 | 831 | -2.24% | 97,000 | 89億578万 | +50.54% | 33.02 | 0.91 |
08/14 | 777 | 850 | 772 | 850 | +21.43% | 168,000 | 91億941万 | +58.58% | 33.78 | 0.93 |
08/13 | 756 | 756 | 640 | 700 | -7.65% | 76,000 | 75億186万 | +34.87% | 27.82 | 0.77 |
08/12 | 850 | 863 | 685 | 758 | -9.22% | 172,000 | 81億2345万 | +49.21% | 30.12 | 0.83 |
08/11 | 860 | 935 | 775 | 835 | +6.37% | 127,000 | 89億4865万 | +68.69% | 33.18 | 0.92 |
08/08 | 774 | 850 | 770 | 785 | +7.68% | 116,000 | 84億1280万 | +64.23% | 31.2 | 0.86 |
08/07 | 736 | 736 | 650 | 729 | +14.62% | 105,000 | 78億1265万 | +57.11% | 28.97 | 0.8 |
08/06 | 565 | 636 | 565 | 636 | +18.66% | 134,000 | 68億1598万 | +41.02% | 25.27 | 0.7 |
08/05 | 550 | 575 | 505 | 536 | +7.2% | 83,000 | 57億4428万 | +20.99% | 21.3 | 0.59 |
08/04 | 451 | 500 | 446 | 500 | +9.17% | 59,000 | 53億5847万 | +13.9% | 19.87 | 0.55 |
08/01 | 458 | 458 | 458 | 458 | -0.43% | 3,000 | 49億836万 | +5.05% | 18.2 | 0.5 |
07/31 | 455 | 460 | 455 | 460 | +1.1% | 6,000 | 49億2979万 | +5.99% | 18.28 | 0.51 |
07/30 | 455 | 455 | 455 | 455 | -0.66% | 1,000 | 48億7621万 | +5.08% | 18.08 | 0.5 |
07/29 | 446 | 458 | 446 | 458 | +2.69% | 10,000 | 49億836万 | +6.26% | 18.2 | 0.5 |
07/25 | 446 | 446 | 446 | 446 | 0% | 1,000 | 47億7976万 | +3.72% | 17.72 | 0.49 |
07/24 | 447 | 447 | 446 | 446 | -0.45% | 4,000 | 47億7976万 | +3.96% | 17.72 | 0.49 |
07/23 | 448 | 448 | 448 | 448 | -0.44% | 1,000 | 48億119万 | +4.67% | 17.8 | 0.49 |
07/22 | 445 | 450 | 445 | 450 | +2.04% | 5,000 | 48億2262万 | +5.39% | 17.88 | 0.49 |
07/18 | 441 | 441 | 441 | 441 | +1.85% | 17,000 | 47億2617万 | +3.52% | 17.53 | 0.48 |
07/17 | 434 | 434 | 433 | 433 | +0.23% | 2,000 | 46億4044万 | +1.88% | 17.21 | 0.48 |
07/16 | 428 | 432 | 428 | 432 | +0.93% | 7,000 | 46億2972万 | +1.65% | 17.17 | 0.47 |
07/15 | 428 | 428 | 428 | 428 | +0.23% | 1,000 | 45億8685万 | +0.71% | 17.01 | 0.47 |
07/11 | 427 | 429 | 427 | 427 | -0.23% | 3,000 | 45億7613万 | +0.71% | 16.97 | 0.47 |
07/10 | 428 | 428 | 428 | 428 | 0% | 1,000 | 45億8685万 | +0.94% | 17.01 | 0.47 |
07/09 | 428 | 428 | 428 | 428 | +0.47% | 2,000 | 45億8685万 | +0.94% | 17.01 | 0.47 |
07/08 | 426 | 426 | 426 | 426 | -0.47% | 3,000 | 45億6542万 | +0.71% | 16.93 | 0.47 |
07/07 | 428 | 428 | 428 | 428 | 0% | 2,000 | 45億8685万 | +1.18% | 17.01 | 0.47 |
07/04 | 427 | 428 | 427 | 428 | +0.23% | 2,000 | 45億8685万 | +1.18% | 17.01 | 0.47 |
07/03 | 427 | 427 | 427 | 427 | +1.18% | 3,000 | 45億7613万 | +1.18% | 16.97 | 0.47 |