株価チャート
2014/07/10~2014/12/04
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 |
12/04 | 2,582 | 2,634 | 2,576 | 2,617 | +2.39% | 687,500 | 1606億6813万 | +1.71% | 11.79 | 0.64 |
12/03 | 2,541 | 2,590 | 2,532 | 2,556 | +0.51% | 589,300 | 1569億2310万 | -0.54% | 11.52 | 0.63 |
12/02 | 2,563 | 2,570 | 2,524 | 2,543 | -0.9% | 311,900 | 1561億2498万 | -1.01% | 11.46 | 0.62 |
12/01 | 2,571 | 2,595 | 2,552 | 2,566 | -0.39% | 198,400 | 1575億3704万 | -0.16% | 11.56 | 0.63 |
11/28 | 2,582 | 2,603 | 2,570 | 2,576 | +1.02% | 316,600 | 1581億5098万 | +0.31% | 11.61 | 0.63 |
11/27 | 2,553 | 2,562 | 2,548 | 2,550 | -0.12% | 222,000 | 1565億5474万 | -0.7% | 11.49 | 0.62 |
11/26 | 2,555 | 2,585 | 2,550 | 2,553 | +0.04% | 424,200 | 1567億3892万 | -0.51% | 11.5 | 0.63 |
11/25 | 2,545 | 2,567 | 2,522 | 2,552 | +0.12% | 845,200 | 1566億7752万 | -0.51% | 11.5 | 0.63 |
11/21 | 2,543 | 2,553 | 2,528 | 2,549 | +0.24% | 450,500 | 1564億9334万 | -0.47% | 11.49 | 0.62 |
11/20 | 2,552 | 2,560 | 2,534 | 2,543 | -0.47% | 276,000 | 1561億2498万 | -0.55% | 11.46 | 0.62 |
11/19 | 2,604 | 2,608 | 2,551 | 2,555 | -1.24% | 513,500 | 1568億6171万 | -0.04% | 11.51 | 0.63 |
11/18 | 2,550 | 2,587 | 2,544 | 2,587 | +2.5% | 349,500 | 1588億2631万 | +1.37% | 11.66 | 0.63 |
11/17 | 2,558 | 2,569 | 2,519 | 2,524 | -1.33% | 456,900 | 1549億5849万 | -0.98% | 11.37 | 0.62 |
11/14 | 2,587 | 2,587 | 2,537 | 2,558 | -0.16% | 569,000 | 1570億4589万 | +0.35% | 11.53 | 0.63 |
11/13 | 2,591 | 2,591 | 2,532 | 2,562 | -2.03% | 717,200 | 1572億9146万 | +0.59% | 11.55 | 0.63 |
11/12 | 2,575 | 2,631 | 2,571 | 2,615 | +1.99% | 368,700 | 1605億4535万 | +2.75% | 11.78 | 0.64 |
11/11 | 2,544 | 2,575 | 2,526 | 2,564 | +0.79% | 301,600 | 1574億1425万 | +0.91% | 11.55 | 0.63 |
11/10 | 2,569 | 2,613 | 2,537 | 2,544 | -2.86% | 459,100 | 1561億8637万 | +0.16% | 11.46 | 0.62 |
11/07 | 2,640 | 2,640 | 2,613 | 2,619 | +0.04% | 201,000 | 1607億9092万 | +3.11% | 11.8 | 0.64 |
11/06 | 2,629 | 2,644 | 2,596 | 2,618 | +1.28% | 498,000 | 1607億2953万 | +3.15% | 11.8 | 0.64 |
11/05 | 2,551 | 2,590 | 2,488 | 2,585 | -0.62% | 561,400 | 1587億353万 | +1.97% | 11.65 | 0.63 |
11/04 | 2,700 | 2,700 | 2,584 | 2,601 | -1.18% | 404,700 | 1596億8583万 | +2.6% | 11.72 | 0.64 |
10/31 | 2,577 | 2,649 | 2,566 | 2,632 | +2.61% | 280,000 | 1615億8905万 | +3.87% | 11.86 | 0.64 |
10/30 | 2,573 | 2,588 | 2,553 | 2,565 | -0.66% | 242,000 | 1574億7565万 | +1.22% | 11.56 | 0.63 |
10/29 | 2,545 | 2,588 | 2,542 | 2,582 | +1.65% | 249,800 | 1585億1934万 | +1.81% | 11.64 | 0.63 |
10/28 | 2,538 | 2,555 | 2,519 | 2,540 | -0.55% | 173,800 | 1559億4080万 | +0.12% | 11.45 | 0.62 |
10/27 | 2,568 | 2,568 | 2,541 | 2,554 | +0.35% | 161,300 | 1568億31万 | +0.59% | 11.51 | 0.63 |
10/24 | 2,554 | 2,560 | 2,530 | 2,545 | +0.55% | 202,300 | 1562億4777万 | +0.24% | 11.47 | 0.62 |
10/23 | 2,553 | 2,554 | 2,517 | 2,531 | -1.59% | 254,500 | 1553億8825万 | -0.35% | 11.41 | 0.62 |
10/22 | 2,532 | 2,576 | 2,526 | 2,572 | +2.92% | 276,700 | 1579億540万 | +1.14% | 11.59 | 0.63 |
10/21 | 2,523 | 2,526 | 2,486 | 2,499 | -1.11% | 390,400 | 1534億2364万 | -1.73% | 11.26 | 0.61 |
10/20 | 2,497 | 2,530 | 2,497 | 2,527 | +3.06% | 293,200 | 1551億4267万 | -0.79% | 11.39 | 0.62 |
10/17 | 2,450 | 2,462 | 2,435 | 2,452 | -0.24% | 587,700 | 1505億3812万 | -3.81% | 11.05 | 0.6 |
10/16 | 2,470 | 2,470 | 2,443 | 2,458 | -1.95% | 512,700 | 1509億649万 | -3.8% | 11.08 | 0.6 |
10/15 | 2,472 | 2,514 | 2,470 | 2,507 | +1.58% | 394,800 | 1539億1479万 | -2.11% | 11.3 | 0.61 |
10/14 | 2,451 | 2,477 | 2,436 | 2,468 | -1.2% | 381,800 | 1515億2043万 | -3.74% | 11.12 | 0.6 |
10/10 | 2,479 | 2,502 | 2,467 | 2,498 | -0.79% | 342,400 | 1533億6225万 | -2.73% | 11.26 | 0.61 |
10/09 | 2,521 | 2,533 | 2,500 | 2,518 | -0.04% | 195,500 | 1545億9013万 | -2.1% | 11.35 | 0.62 |
10/08 | 2,492 | 2,530 | 2,492 | 2,519 | +0.12% | 307,800 | 1546億5152万 | -2.17% | 11.35 | 0.62 |
10/07 | 2,522 | 2,537 | 2,508 | 2,516 | -0.28% | 250,100 | 1544億6734万 | -2.37% | 11.34 | 0.62 |
10/06 | 2,555 | 2,555 | 2,523 | 2,523 | -0.36% | 200,400 | 1548億9710万 | -2.17% | 11.37 | 0.62 |
10/03 | 2,525 | 2,547 | 2,516 | 2,532 | -0.24% | 201,400 | 1554億4964万 | -1.94% | 11.41 | 0.62 |
10/02 | 2,547 | 2,564 | 2,533 | 2,538 | -1.09% | 228,500 | 1558億1801万 | -1.86% | 11.44 | 0.62 |
10/01 | 2,555 | 2,586 | 2,555 | 2,566 | +0.43% | 158,300 | 1575億3704万 | -0.93% | 11.56 | 0.63 |
09/30 | 2,574 | 2,574 | 2,543 | 2,555 | -0.7% | 225,700 | 1568億6171万 | -1.5% | 11.61 | 0.63 |
09/29 | 2,601 | 2,607 | 2,565 | 2,573 | -0.62% | 126,000 | 1579億6680万 | -0.96% | 11.69 | 0.64 |
09/26 | 2,576 | 2,605 | 2,572 | 2,589 | -1.71% | 232,700 | 1589億4910万 | -0.5% | 11.77 | 0.64 |
09/25 | 2,624 | 2,655 | 2,611 | 2,634 | +1.11% | 306,900 | 1617億1183万 | +1.11% | 11.97 | 0.65 |
09/24 | 2,570 | 2,626 | 2,570 | 2,605 | -0.46% | 291,700 | 1599億3141万 | -0.04% | 11.84 | 0.64 |
09/22 | 2,595 | 2,624 | 2,588 | 2,617 | +1.2% | 199,500 | 1606億6813万 | +0.38% | 11.89 | 0.65 |
09/19 | 2,565 | 2,598 | 2,561 | 2,586 | +1.06% | 241,400 | 1587億6492万 | -0.84% | 11.75 | 0.64 |
09/18 | 2,565 | 2,578 | 2,553 | 2,559 | -0.04% | 230,600 | 1571億728万 | -1.92% | 11.63 | 0.63 |
09/17 | 2,589 | 2,597 | 2,552 | 2,560 | -1.27% | 170,500 | 1571億6868万 | -1.95% | 11.63 | 0.63 |
09/16 | 2,569 | 2,600 | 2,564 | 2,593 | +0.66% | 181,700 | 1591億9468万 | -0.77% | 11.78 | 0.64 |
09/12 | 2,604 | 2,616 | 2,570 | 2,576 | -0.77% | 209,900 | 1581億5098万 | -1.49% | 11.71 | 0.64 |
09/11 | 2,610 | 2,612 | 2,581 | 2,596 | 0% | 156,900 | 1593億7886万 | -0.73% | 11.8 | 0.64 |
09/10 | 2,576 | 2,601 | 2,576 | 2,596 | 0% | 167,900 | 1593億7886万 | -0.76% | 11.8 | 0.64 |
09/09 | 2,601 | 2,608 | 2,581 | 2,596 | 0% | 156,400 | 1593億7886万 | -0.76% | 11.8 | 0.64 |
09/08 | 2,615 | 2,623 | 2,587 | 2,596 | +0.08% | 169,700 | 1593億7886万 | -0.76% | 11.8 | 0.64 |
09/05 | 2,575 | 2,609 | 2,571 | 2,594 | +0.74% | 202,300 | 1592億5607万 | -0.84% | 11.79 | 0.64 |
09/04 | 2,575 | 2,584 | 2,566 | 2,575 | -0.46% | 140,000 | 1580億8959万 | -1.64% | 11.7 | 0.64 |
09/03 | 2,587 | 2,609 | 2,572 | 2,587 | +0.04% | 173,700 | 1588億2631万 | -1.3% | 11.76 | 0.64 |
09/02 | 2,560 | 2,598 | 2,553 | 2,586 | +0.62% | 202,300 | 1587億6492万 | -1.41% | 11.75 | 0.64 |
09/01 | 2,559 | 2,582 | 2,555 | 2,570 | -0.12% | 195,900 | 1577億8262万 | -2.13% | 11.68 | 0.63 |
08/29 | 2,580 | 2,586 | 2,555 | 2,573 | -0.81% | 303,200 | 1579億6680万 | -2.13% | 11.69 | 0.64 |
08/28 | 2,612 | 2,621 | 2,581 | 2,594 | -1.74% | 233,700 | 1592億5607万 | -1.44% | 11.79 | 0.64 |
08/27 | 2,630 | 2,653 | 2,620 | 2,640 | +0.65% | 118,100 | 1620億8020万 | +0.27% | 12 | 0.65 |
08/26 | 2,660 | 2,662 | 2,616 | 2,623 | -1.72% | 150,100 | 1610億3650万 | -0.38% | 11.92 | 0.65 |
08/25 | 2,667 | 2,687 | 2,665 | 2,669 | +0.07% | 179,700 | 1638億6062万 | +1.37% | 12.13 | 0.66 |
08/22 | 2,673 | 2,688 | 2,658 | 2,667 | -0.07% | 258,200 | 1637億3784万 | +1.33% | 12.12 | 0.66 |
08/21 | 2,675 | 2,687 | 2,658 | 2,669 | -0.04% | 230,600 | 1638億6062万 | +1.44% | 12.13 | 0.66 |
08/20 | 2,654 | 2,676 | 2,653 | 2,670 | +0.6% | 217,900 | 1639億2202万 | +1.52% | 12.13 | 0.66 |
08/19 | 2,650 | 2,682 | 2,643 | 2,654 | +0.64% | 253,500 | 1629億3971万 | +0.95% | 12.06 | 0.66 |
08/18 | 2,644 | 2,649 | 2,619 | 2,637 | -0.26% | 254,600 | 1618億9602万 | +0.27% | 11.98 | 0.65 |
08/15 | 2,610 | 2,645 | 2,603 | 2,644 | +1.34% | 263,800 | 1623億2577万 | +0.49% | 12.02 | 0.65 |
08/14 | 2,609 | 2,633 | 2,589 | 2,609 | +0.04% | 241,600 | 1601億7698万 | -0.87% | 11.86 | 0.64 |
08/13 | 2,597 | 2,622 | 2,568 | 2,608 | +0.46% | 335,600 | 1601億1559万 | -1.06% | 11.85 | 0.64 |
08/12 | 2,640 | 2,657 | 2,588 | 2,596 | -1.93% | 458,200 | 1593億7886万 | -1.7% | 11.8 | 0.64 |
08/11 | 2,646 | 2,680 | 2,623 | 2,647 | +2.28% | 339,400 | 1625億996万 | 0% | 12.03 | 0.65 |
08/08 | 2,611 | 2,623 | 2,575 | 2,588 | -1.37% | 197,900 | 1588億8771万 | -2.38% | 11.76 | 0.64 |
08/07 | 2,563 | 2,625 | 2,560 | 2,624 | +1.35% | 124,000 | 1610億9789万 | -1.28% | 11.92 | 0.65 |
08/06 | 2,607 | 2,622 | 2,566 | 2,589 | -0.35% | 147,900 | 1589億4910万 | -2.82% | 11.77 | 0.64 |
08/05 | 2,594 | 2,623 | 2,593 | 2,598 | 0% | 152,900 | 1595億165万 | -2.73% | 11.81 | 0.64 |
08/04 | 2,615 | 2,623 | 2,574 | 2,598 | -1.37% | 264,700 | 1595億165万 | -2.99% | 11.81 | 0.64 |
08/01 | 2,643 | 2,665 | 2,625 | 2,634 | -0.3% | 294,000 | 1617億1183万 | -1.83% | 11.97 | 0.65 |
07/31 | 2,661 | 2,675 | 2,634 | 2,642 | +0.15% | 265,500 | 1622億299万 | -1.67% | 12.01 | 0.65 |
07/30 | 2,655 | 2,665 | 2,633 | 2,638 | -1.24% | 187,600 | 1619億5741万 | -1.97% | 11.99 | 0.65 |
07/29 | 2,655 | 2,678 | 2,652 | 2,671 | +0.87% | 64,500 | 1639億8341万 | -0.89% | 12.14 | 0.66 |
07/28 | 2,651 | 2,672 | 2,629 | 2,648 | -0.11% | 162,900 | 1625億7135万 | -1.82% | 12.03 | 0.65 |
07/25 | 2,640 | 2,656 | 2,631 | 2,651 | +1.11% | 166,200 | 1627億5553万 | -1.81% | 12.05 | 0.65 |
07/24 | 2,613 | 2,636 | 2,605 | 2,622 | -0.19% | 116,000 | 1609億7510万 | -3.03% | 11.92 | 0.65 |
07/23 | 2,630 | 2,650 | 2,620 | 2,627 | -0.34% | 79,900 | 1612億8208万 | -2.99% | 11.94 | 0.65 |
07/22 | 2,641 | 2,654 | 2,627 | 2,636 | +0.5% | 90,700 | 1618億3462万 | -2.84% | 11.98 | 0.65 |
07/18 | 2,619 | 2,627 | 2,593 | 2,623 | -0.83% | 111,600 | 1610億3650万 | -3.42% | 11.92 | 0.65 |
07/17 | 2,655 | 2,667 | 2,628 | 2,645 | +0.19% | 140,700 | 1623億8717万 | -2.76% | 12.02 | 0.65 |
07/16 | 2,650 | 2,656 | 2,635 | 2,640 | -0.83% | 135,700 | 1620億8020万 | -3.01% | 12 | 0.65 |
07/15 | 2,656 | 2,675 | 2,651 | 2,662 | -0.52% | 105,700 | 1634億3087万 | -2.35% | 12.1 | 0.66 |
07/14 | 2,670 | 2,688 | 2,650 | 2,676 | +0.98% | 97,500 | 1642億9038万 | -1.91% | 12.16 | 0.66 |
07/11 | 2,640 | 2,665 | 2,631 | 2,650 | -0.79% | 141,200 | 1626億9414万 | -2.97% | 12.04 | 0.65 |
07/10 | 2,715 | 2,719 | 2,665 | 2,671 | -1.73% | 151,700 | 1639億8341万 | -2.34% | 12.14 | 0.66 |