株価チャート
2014/07/08~2014/12/02
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 |
12/02 | 425 | 431 | 423 | 430 | +1.18% | 131,800 | 325億4628万 | +4.37% | 12.48 | 0.79 |
12/01 | 421 | 428 | 420 | 425 | +0.71% | 177,200 | 321億6783万 | +3.91% | 12.33 | 0.78 |
11/28 | 419 | 425 | 418 | 422 | +0.48% | 168,800 | 319億4077万 | +3.69% | 12.25 | 0.78 |
11/27 | 425 | 429 | 419 | 420 | -1.87% | 211,200 | 317億8939万 | +3.7% | 12.19 | 0.77 |
11/26 | 424 | 430 | 419 | 428 | +1.18% | 163,000 | 323億9490万 | +6.47% | 12.42 | 0.79 |
11/25 | 430 | 431 | 422 | 423 | -1.4% | 224,800 | 320億1646万 | +6.02% | 12.28 | 0.78 |
11/21 | 414 | 431 | 413 | 429 | +3.13% | 635,800 | 324億7059万 | +8.33% | 12.45 | 0.79 |
11/20 | 415 | 417 | 411 | 416 | +0.48% | 209,000 | 314億8663万 | +5.85% | 12.07 | 0.77 |
11/19 | 413 | 418 | 410 | 414 | +0.73% | 292,400 | 313億3525万 | +6.15% | 12.02 | 0.76 |
11/18 | 405 | 416 | 405 | 411 | +1.73% | 211,300 | 311億819万 | +5.93% | 11.93 | 0.76 |
11/17 | 417 | 419 | 404 | 404 | -4.27% | 286,100 | 305億7836万 | +4.66% | 11.73 | 0.74 |
11/14 | 423 | 425 | 414 | 422 | +1.44% | 216,900 | 319億4077万 | +9.61% | 12.25 | 0.78 |
11/13 | 417 | 421 | 414 | 416 | -0.24% | 207,300 | 314億8663万 | +8.62% | 12.07 | 0.77 |
11/12 | 419 | 430 | 416 | 417 | -0.95% | 310,000 | 315億6232万 | +9.16% | 12.1 | 0.77 |
11/11 | 426 | 426 | 417 | 421 | -0.47% | 234,300 | 318億6508万 | +10.5% | 12.22 | 0.77 |
11/10 | 413 | 424 | 412 | 423 | +0.48% | 122,300 | 320億1646万 | +11.32% | 12.28 | 0.78 |
11/07 | 425 | 425 | 417 | 421 | 0% | 143,100 | 318億6508万 | +11.38% | 12.22 | 0.77 |
11/06 | 431 | 436 | 417 | 421 | -1.17% | 366,000 | 318億6508万 | +11.97% | 12.22 | 0.77 |
11/05 | 423 | 434 | 420 | 426 | -1.16% | 569,200 | 322億4352万 | +13.3% | 12.36 | 0.78 |
11/04 | 455 | 455 | 427 | 431 | +5.38% | 1,059,700 | 326億2197万 | +15.24% | 12.51 | 0.79 |
10/31 | 386 | 414 | 373 | 409 | +6.79% | 595,900 | 309億5681万 | +9.65% | 11.87 | 0.75 |
10/30 | 377 | 386 | 370 | 383 | +3.51% | 360,500 | 289億8889万 | +2.41% | 11.12 | 0.7 |
10/29 | 365 | 373 | 365 | 370 | +2.78% | 136,500 | 280億494万 | -1.33% | 10.74 | 0.68 |
10/28 | 360 | 362 | 358 | 360 | 0% | 75,800 | 272億4805万 | -4.51% | 10.45 | 0.66 |
10/27 | 366 | 368 | 359 | 360 | -1.1% | 134,800 | 272億4805万 | -5.01% | 10.45 | 0.66 |
10/24 | 368 | 373 | 362 | 364 | 0% | 127,400 | 275億5080万 | -4.46% | 10.56 | 0.67 |
10/23 | 362 | 366 | 360 | 364 | -1.09% | 160,300 | 275億5080万 | -4.71% | 10.56 | 0.67 |
10/22 | 359 | 368 | 358 | 368 | +4.55% | 178,400 | 278億5356万 | -4.17% | 10.68 | 0.68 |
10/21 | 358 | 361 | 350 | 352 | -2.49% | 228,500 | 266億4253万 | -8.81% | 10.22 | 0.65 |
10/20 | 355 | 361 | 352 | 361 | +6.18% | 129,700 | 273億2374万 | -6.96% | 10.48 | 0.66 |
10/17 | 345 | 352 | 338 | 340 | -0.58% | 169,200 | 257億3427万 | -12.82% | 9.87 | 0.63 |
10/16 | 351 | 353 | 341 | 342 | -4.47% | 182,900 | 258億8564万 | -12.98% | 9.93 | 0.63 |
10/15 | 357 | 360 | 352 | 358 | +0.85% | 167,100 | 270億9667万 | -9.6% | 10.39 | 0.66 |
10/14 | 352 | 360 | 351 | 355 | -2.2% | 196,100 | 268億6960万 | -10.8% | 10.3 | 0.65 |
10/10 | 364 | 370 | 362 | 363 | -2.68% | 194,700 | 274億7511万 | -9.48% | 10.54 | 0.67 |
10/09 | 383 | 387 | 373 | 373 | -1.84% | 114,300 | 282億3200万 | -7.44% | 10.83 | 0.69 |
10/08 | 380 | 382 | 373 | 380 | -1.81% | 158,000 | 287億6183万 | -6.17% | 11.03 | 0.7 |
10/07 | 394 | 397 | 387 | 387 | -1.78% | 125,500 | 292億9165万 | -4.44% | 11.23 | 0.71 |
10/06 | 391 | 396 | 388 | 394 | +2.87% | 118,700 | 298億2147万 | -2.96% | 11.44 | 0.72 |
10/03 | 379 | 387 | 379 | 383 | +1.06% | 129,100 | 289億8889万 | -5.67% | 11.12 | 0.7 |
10/02 | 380 | 385 | 378 | 379 | -2.32% | 160,900 | 286億8614万 | -6.88% | 11 | 0.7 |
10/01 | 397 | 397 | 388 | 388 | -2.76% | 141,800 | 293億6734万 | -4.9% | 11.26 | 0.71 |
09/30 | 400 | 401 | 394 | 399 | 0% | 193,600 | 308億3832万 | -2.21% | 11.92 | 0.76 |
09/29 | 406 | 407 | 399 | 399 | -0.99% | 155,800 | 308億3832万 | -2.21% | 11.92 | 0.76 |
09/26 | 408 | 408 | 401 | 403 | -2.66% | 206,600 | 311億4748万 | -1.23% | 12.04 | 0.76 |
09/25 | 417 | 420 | 410 | 414 | -0.72% | 242,400 | 319億9765万 | +1.47% | 12.37 | 0.78 |
09/24 | 409 | 419 | 406 | 417 | +0.48% | 347,000 | 322億2952万 | +2.71% | 12.45 | 0.79 |
09/22 | 418 | 419 | 414 | 415 | -0.24% | 137,800 | 320億7494万 | +2.72% | 12.4 | 0.79 |
09/19 | 414 | 417 | 412 | 416 | +1.22% | 282,800 | 321億5223万 | +3.23% | 12.43 | 0.79 |
09/18 | 402 | 414 | 402 | 411 | +3.01% | 276,300 | 317億6579万 | +2.49% | 12.28 | 0.78 |
09/17 | 408 | 411 | 392 | 399 | -2.68% | 222,200 | 308億3832万 | 0% | 11.92 | 0.76 |
09/16 | 411 | 413 | 408 | 410 | +0.24% | 143,300 | 316億8850万 | +3.02% | 12.25 | 0.78 |
09/12 | 411 | 413 | 408 | 409 | -0.97% | 149,000 | 316億1121万 | +3.28% | 12.22 | 0.77 |
09/11 | 415 | 418 | 412 | 413 | +0.49% | 106,500 | 319億2037万 | +4.82% | 12.34 | 0.78 |
09/10 | 408 | 413 | 408 | 411 | -0.96% | 118,900 | 317億6579万 | +4.85% | 12.28 | 0.78 |
09/09 | 418 | 419 | 413 | 415 | 0% | 88,500 | 320億7494万 | +6.41% | 12.4 | 0.79 |
09/08 | 414 | 418 | 411 | 415 | +2.22% | 169,300 | 320億7494万 | +6.96% | 12.4 | 0.79 |
09/05 | 419 | 419 | 401 | 406 | -1.93% | 189,000 | 313億7934万 | +4.91% | 12.13 | 0.77 |
09/04 | 421 | 422 | 413 | 414 | -1.43% | 144,400 | 319億9765万 | +7.53% | 12.37 | 0.78 |
09/03 | 423 | 425 | 418 | 420 | +0.72% | 283,200 | 324億6139万 | +9.38% | 12.54 | 0.8 |
09/02 | 401 | 419 | 401 | 417 | +3.47% | 374,200 | 322億2952万 | +9.16% | 12.45 | 0.79 |
09/01 | 402 | 405 | 398 | 403 | +1.26% | 117,400 | 311億4748万 | +5.77% | 12.04 | 0.76 |
08/29 | 399 | 400 | 396 | 398 | -0.75% | 99,800 | 307億6103万 | +4.74% | 11.89 | 0.75 |
08/28 | 401 | 403 | 397 | 401 | +0.25% | 150,700 | 309億9290万 | +5.53% | 11.98 | 0.76 |
08/27 | 398 | 404 | 397 | 400 | +0.5% | 156,000 | 309億1561万 | +5.82% | 11.95 | 0.76 |
08/26 | 404 | 408 | 397 | 398 | -1% | 316,900 | 307億6103万 | +5.57% | 11.89 | 0.75 |
08/25 | 404 | 406 | 401 | 402 | 0% | 236,300 | 310億7019万 | +6.91% | 12.01 | 0.76 |
08/22 | 401 | 402 | 398 | 402 | +0.75% | 398,400 | 310億7019万 | +7.2% | 12.01 | 0.76 |
08/21 | 382 | 400 | 379 | 399 | +3.91% | 605,400 | 308億3832万 | +6.97% | 11.92 | 0.76 |
08/20 | 374 | 385 | 373 | 384 | +2.67% | 348,300 | 296億7898万 | +3.23% | 11.47 | 0.73 |
08/19 | 375 | 377 | 374 | 374 | +0.54% | 146,100 | 289億609万 | +0.54% | 11.17 | 0.71 |
08/18 | 373 | 374 | 371 | 372 | -0.53% | 58,200 | 287億5152万 | 0% | 11.11 | 0.7 |
08/15 | 373 | 376 | 367 | 374 | -0.27% | 204,400 | 289億609万 | +0.54% | 11.17 | 0.71 |
08/14 | 370 | 377 | 369 | 375 | +1.35% | 160,900 | 289億8338万 | +0.81% | 11.2 | 0.71 |
08/13 | 364 | 372 | 363 | 370 | +1.09% | 107,100 | 285億9694万 | -0.54% | 11.05 | 0.7 |
08/12 | 363 | 371 | 363 | 366 | -0.27% | 168,300 | 282億8778万 | -1.88% | 10.93 | 0.69 |
08/11 | 368 | 369 | 362 | 367 | +2.23% | 120,900 | 283億6507万 | -1.61% | 10.96 | 0.69 |
08/08 | 358 | 362 | 357 | 359 | -1.91% | 297,700 | 277億4676万 | -4.27% | 10.72 | 0.68 |
08/07 | 360 | 367 | 358 | 366 | +1.67% | 140,100 | 282億8778万 | -2.66% | 10.93 | 0.69 |
08/06 | 360 | 365 | 358 | 360 | -2.17% | 255,300 | 278億2405万 | -4.51% | 10.75 | 0.68 |
08/05 | 368 | 373 | 366 | 368 | 0% | 182,100 | 284億4236万 | -2.9% | 10.99 | 0.7 |
08/04 | 370 | 371 | 365 | 368 | -1.08% | 161,300 | 284億4236万 | -2.9% | 10.99 | 0.7 |
08/01 | 373 | 378 | 370 | 372 | -2.87% | 437,600 | 287億5152万 | -2.11% | 11.11 | 0.7 |
07/31 | 382 | 385 | 380 | 383 | +1.32% | 203,300 | 296億169万 | +0.52% | 11.44 | 0.73 |
07/30 | 381 | 383 | 376 | 378 | -2.33% | 192,200 | 292億1525万 | -0.79% | 11.29 | 0.72 |
07/29 | 391 | 391 | 382 | 387 | 0% | 248,300 | 299億1085万 | +1.31% | 11.56 | 0.73 |
07/28 | 378 | 388 | 377 | 387 | +2.65% | 268,800 | 299億1085万 | +1.04% | 11.56 | 0.73 |
07/25 | 375 | 378 | 367 | 377 | +1.07% | 242,300 | 291億3796万 | -1.82% | 11.26 | 0.71 |
07/24 | 370 | 375 | 368 | 373 | +0.81% | 211,300 | 288億2880万 | -3.12% | 11.14 | 0.71 |
07/23 | 371 | 377 | 368 | 370 | -0.54% | 154,800 | 285億9694万 | -4.15% | 11.05 | 0.7 |
07/22 | 365 | 378 | 361 | 372 | +2.2% | 223,200 | 287億5152万 | -3.88% | 11.11 | 0.7 |
07/18 | 361 | 367 | 361 | 364 | -2.15% | 181,400 | 281億3320万 | -5.94% | 10.87 | 0.69 |
07/17 | 376 | 377 | 369 | 372 | -0.27% | 145,400 | 287億5152万 | -4.12% | 11.11 | 0.7 |
07/16 | 377 | 379 | 373 | 373 | -1.58% | 159,300 | 288億2880万 | -4.11% | 11.14 | 0.71 |
07/15 | 380 | 385 | 377 | 379 | +0.26% | 156,800 | 292億9254万 | -2.57% | 11.32 | 0.72 |
07/14 | 375 | 378 | 369 | 378 | +2.16% | 184,500 | 292億1525万 | -2.83% | 11.29 | 0.72 |
07/11 | 364 | 371 | 362 | 370 | +0.54% | 321,500 | 285億9694万 | -5.13% | 11.05 | 0.7 |
07/10 | 374 | 375 | 367 | 368 | -1.6% | 338,800 | 284億4236万 | -5.64% | 10.99 | 0.7 |
07/09 | 374 | 378 | 371 | 374 | -2.09% | 234,300 | 289億609万 | -4.1% | 11.17 | 0.71 |
07/08 | 383 | 388 | 377 | 382 | -2.05% | 265,500 | 295億2441万 | -2.05% | 11.41 | 0.72 |