株価チャート
2014/06/11~2014/11/04
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 |
11/04 | 1,669 | 1,687 | 1,625 | 1,672 | +1.03% | 812,900 | 902億8499万 | +5.03% | 8.25 | 1.63 |
10/31 | 1,660 | 1,669 | 1,620 | 1,655 | +1.47% | 551,600 | 893億6702万 | +4.15% | 8.17 | 1.62 |
10/30 | 1,640 | 1,660 | 1,615 | 1,631 | +0.18% | 1,101,500 | 880億7107万 | +2.84% | 8.05 | 1.59 |
10/29 | 1,636 | 1,640 | 1,616 | 1,628 | +0.12% | 223,600 | 879億907万 | +2.71% | 8.04 | 1.59 |
10/28 | 1,630 | 1,633 | 1,603 | 1,626 | +0.56% | 127,000 | 878億108万 | +2.65% | 8.03 | 1.59 |
10/27 | 1,635 | 1,638 | 1,597 | 1,617 | -1.52% | 142,300 | 873億1509万 | +2.28% | 7.98 | 1.58 |
10/24 | 1,630 | 1,644 | 1,603 | 1,642 | +1.05% | 155,000 | 886億6505万 | +3.92% | 8.11 | 1.6 |
10/23 | 1,594 | 1,632 | 1,591 | 1,625 | +1.94% | 188,500 | 877億4708万 | +2.98% | 8.02 | 1.59 |
10/22 | 1,586 | 1,609 | 1,586 | 1,594 | +0.69% | 72,400 | 860億7313万 | +1.01% | 7.87 | 1.56 |
10/21 | 1,610 | 1,610 | 1,570 | 1,583 | -3% | 118,500 | 854億7915万 | +0.13% | 7.81 | 1.55 |
10/20 | 1,607 | 1,641 | 1,601 | 1,632 | +5.29% | 251,400 | 881億2507万 | +2.9% | 8.06 | 1.59 |
10/17 | 1,562 | 1,613 | 1,550 | 1,550 | -0.58% | 198,100 | 836億9721万 | -2.45% | 7.65 | 1.51 |
10/16 | 1,558 | 1,584 | 1,540 | 1,559 | -0.57% | 219,200 | 841億8320万 | -2.26% | 7.7 | 1.52 |
10/15 | 1,557 | 1,575 | 1,547 | 1,568 | +2.75% | 133,200 | 846億6918万 | -2.12% | 7.74 | 1.53 |
10/14 | 1,566 | 1,566 | 1,521 | 1,526 | -2.24% | 135,400 | 824億126万 | -5.04% | 7.53 | 1.49 |
10/10 | 1,590 | 1,606 | 1,542 | 1,561 | -1.82% | 170,900 | 842億9119万 | -3.22% | 7.71 | 1.52 |
10/09 | 1,614 | 1,626 | 1,590 | 1,590 | -1.79% | 205,100 | 858億5714万 | -1.79% | 7.85 | 1.55 |
10/08 | 1,539 | 1,634 | 1,526 | 1,619 | +6.02% | 819,400 | 874億2309万 | -0.25% | 7.99 | 1.58 |
10/07 | 1,513 | 1,531 | 1,507 | 1,527 | +0.33% | 91,100 | 824億5525万 | -6.15% | 7.54 | 1.49 |
10/06 | 1,518 | 1,528 | 1,507 | 1,522 | +0.4% | 100,600 | 821億8526万 | -6.91% | 7.51 | 1.49 |
10/03 | 1,516 | 1,541 | 1,507 | 1,516 | -0.66% | 98,400 | 818億6127万 | -7.67% | 7.48 | 1.48 |
10/02 | 1,574 | 1,574 | 1,526 | 1,526 | -4.8% | 204,500 | 824億126万 | -7.52% | 7.53 | 1.49 |
10/01 | 1,605 | 1,615 | 1,581 | 1,603 | -1.23% | 183,800 | 865億5912万 | -3.26% | 7.91 | 1.56 |
09/30 | 1,610 | 1,632 | 1,591 | 1,623 | +0.74% | 227,600 | 862億2707万 | -2.52% | 7.88 | 1.56 |
09/29 | 1,590 | 1,612 | 1,577 | 1,611 | +1.26% | 157,600 | 855億8953万 | -3.65% | 7.82 | 1.55 |
09/26 | 1,570 | 1,591 | 1,563 | 1,591 | +0.57% | 84,800 | 845億2697万 | -5.35% | 7.72 | 1.53 |
09/25 | 1,594 | 1,596 | 1,576 | 1,582 | -0.75% | 138,200 | 840億4882万 | -6.34% | 7.68 | 1.52 |
09/24 | 1,605 | 1,615 | 1,567 | 1,594 | -0.99% | 200,600 | 846億8635万 | -6.12% | 7.74 | 1.53 |
09/22 | 1,548 | 1,635 | 1,548 | 1,610 | +3.14% | 290,700 | 855億3641万 | -5.57% | 7.82 | 1.55 |
09/19 | 1,566 | 1,598 | 1,546 | 1,561 | -0.76% | 287,500 | 829億3312万 | -8.93% | 7.58 | 1.5 |
09/18 | 1,605 | 1,617 | 1,572 | 1,573 | -2.42% | 180,500 | 835億7066万 | -8.71% | 7.64 | 1.51 |
09/17 | 1,601 | 1,618 | 1,598 | 1,612 | +0.12% | 214,700 | 856億4266万 | -6.71% | 7.83 | 1.55 |
09/16 | 1,639 | 1,656 | 1,601 | 1,610 | -4.11% | 615,900 | 826億3841万 | -7.1% | 7.54 | 1.49 |
09/12 | 1,698 | 1,712 | 1,677 | 1,679 | -1.76% | 128,700 | 861億8005万 | -3.34% | 7.87 | 1.56 |
09/11 | 1,690 | 1,723 | 1,676 | 1,709 | +0.83% | 73,600 | 877億1990万 | -1.5% | 8.01 | 1.58 |
09/10 | 1,707 | 1,719 | 1,692 | 1,695 | -1.22% | 136,500 | 870億130万 | -2.14% | 7.94 | 1.57 |
09/09 | 1,720 | 1,724 | 1,691 | 1,716 | -0.52% | 230,200 | 880億7919万 | -0.98% | 8.04 | 1.59 |
09/08 | 1,695 | 1,725 | 1,683 | 1,725 | +1.77% | 68,700 | 885億4115万 | -0.4% | 8.08 | 1.6 |
09/05 | 1,700 | 1,704 | 1,677 | 1,695 | +1.13% | 58,200 | 870億130万 | -2.14% | 7.94 | 1.57 |
09/04 | 1,703 | 1,710 | 1,675 | 1,676 | -1.7% | 72,000 | 860億2607万 | -3.29% | 7.85 | 1.55 |
09/03 | 1,688 | 1,747 | 1,688 | 1,705 | +0.24% | 218,800 | 875億1458万 | -1.73% | 7.99 | 1.58 |
09/02 | 1,730 | 1,756 | 1,699 | 1,701 | -1.28% | 185,100 | 873億927万 | -1.9% | 7.97 | 1.58 |
09/01 | 1,712 | 1,728 | 1,699 | 1,723 | +1.06% | 262,700 | 884億3849万 | -0.69% | 8.07 | 1.6 |
08/29 | 1,720 | 1,723 | 1,700 | 1,705 | -0.76% | 40,700 | 875億1458万 | -1.56% | 7.99 | 1.58 |
08/28 | 1,700 | 1,724 | 1,700 | 1,718 | +0.76% | 61,000 | 881億8185万 | -0.69% | 8.05 | 1.59 |
08/27 | 1,711 | 1,725 | 1,683 | 1,705 | -0.58% | 111,600 | 875億1458万 | -1.22% | 7.99 | 1.58 |
08/26 | 1,782 | 1,796 | 1,700 | 1,715 | -4.3% | 253,500 | 880億2787万 | -0.41% | 8.04 | 1.59 |
08/25 | 1,800 | 1,805 | 1,787 | 1,792 | -0.22% | 30,600 | 919億8014万 | +4.31% | 8.4 | 1.66 |
08/22 | 1,811 | 1,827 | 1,782 | 1,796 | -2.13% | 71,600 | 921億8545万 | +5.03% | 8.42 | 1.66 |
08/21 | 1,813 | 1,835 | 1,812 | 1,835 | +2.17% | 47,000 | 941億8725万 | +7.75% | 8.6 | 1.7 |
08/20 | 1,800 | 1,804 | 1,788 | 1,796 | +0.11% | 33,100 | 921億8545万 | +6.02% | 8.42 | 1.66 |
08/19 | 1,800 | 1,819 | 1,781 | 1,794 | +0.34% | 50,800 | 920億8279万 | +6.34% | 8.41 | 1.66 |
08/18 | 1,818 | 1,841 | 1,780 | 1,788 | -1.7% | 42,600 | 917億7483万 | +6.37% | 8.38 | 1.66 |
08/15 | 1,818 | 1,856 | 1,799 | 1,819 | +1.11% | 120,600 | 933億6600万 | +8.66% | 8.52 | 1.69 |
08/14 | 1,738 | 1,812 | 1,733 | 1,799 | +6.07% | 181,000 | 923億3944万 | +7.92% | 8.43 | 1.67 |
08/13 | 1,703 | 1,750 | 1,682 | 1,696 | -1.57% | 69,000 | 870億5263万 | +2.17% | 7.95 | 1.57 |
08/12 | 1,725 | 1,746 | 1,713 | 1,723 | -0.12% | 77,600 | 884億3849万 | +3.92% | 8.07 | 1.6 |
08/11 | 1,689 | 1,736 | 1,666 | 1,725 | +5.96% | 131,400 | 885億4115万 | +4.29% | 8.08 | 1.6 |
08/08 | 1,674 | 1,675 | 1,621 | 1,628 | -0.73% | 89,800 | 835億6231万 | -1.33% | 7.63 | 1.51 |
08/07 | 1,680 | 1,680 | 1,581 | 1,640 | -3.53% | 212,500 | 841億7825万 | -0.61% | 7.68 | 1.52 |
08/06 | 1,700 | 1,726 | 1,671 | 1,700 | 0% | 70,900 | 872億5794万 | +3.03% | 7.97 | 1.58 |
08/05 | 1,741 | 1,741 | 1,692 | 1,700 | -2.02% | 40,400 | 872億5794万 | +3.22% | 7.97 | 1.58 |
08/04 | 1,705 | 1,746 | 1,700 | 1,735 | +0.75% | 46,800 | 890億5443万 | +5.54% | 8.13 | 1.61 |
08/01 | 1,690 | 1,731 | 1,680 | 1,722 | +1% | 71,500 | 883億8716万 | +5% | 8.07 | 1.6 |
07/31 | 1,688 | 1,705 | 1,686 | 1,705 | +0.77% | 37,600 | 875億1458万 | +4.15% | 7.99 | 1.58 |
07/30 | 1,722 | 1,723 | 1,680 | 1,692 | -1.74% | 108,600 | 868億4732万 | +3.55% | 7.93 | 1.57 |
07/29 | 1,665 | 1,738 | 1,662 | 1,722 | +3.61% | 129,700 | 883億8716万 | +5.39% | 8.07 | 1.6 |
07/28 | 1,656 | 1,665 | 1,650 | 1,662 | +0.85% | 39,200 | 853億747万 | +1.65% | 7.79 | 1.54 |
07/25 | 1,624 | 1,652 | 1,622 | 1,648 | +1.79% | 80,500 | 845億8888万 | +0.8% | 7.72 | 1.53 |
07/24 | 1,611 | 1,638 | 1,605 | 1,619 | +0.75% | 54,500 | 831億36万 | -1.04% | 7.59 | 1.5 |
07/23 | 1,603 | 1,618 | 1,601 | 1,607 | -0.19% | 22,900 | 824億8442万 | -1.89% | 7.53 | 1.49 |
07/22 | 1,603 | 1,610 | 1,578 | 1,610 | +1% | 36,100 | 826億3841万 | -1.77% | 7.54 | 1.49 |
07/18 | 1,601 | 1,619 | 1,594 | 1,594 | -1.6% | 31,300 | 818億1715万 | -2.69% | 7.47 | 1.48 |
07/17 | 1,618 | 1,640 | 1,618 | 1,620 | +0.12% | 37,100 | 831億5169万 | -1.1% | 7.59 | 1.5 |
07/16 | 1,620 | 1,629 | 1,611 | 1,618 | -0.06% | 36,000 | 830億4903万 | -1.16% | 7.58 | 1.5 |
07/15 | 1,614 | 1,630 | 1,603 | 1,619 | -0.67% | 34,000 | 831億36万 | -1.04% | 7.59 | 1.5 |
07/14 | 1,630 | 1,637 | 1,623 | 1,630 | +0.49% | 21,500 | 836億6497万 | -0.24% | 7.64 | 1.51 |
07/11 | 1,610 | 1,648 | 1,610 | 1,622 | -0.8% | 42,300 | 832億5434万 | -0.49% | 7.6 | 1.5 |
07/10 | 1,629 | 1,642 | 1,629 | 1,635 | -0.3% | 45,200 | 839億2161万 | +0.55% | 7.66 | 1.52 |
07/09 | 1,640 | 1,654 | 1,632 | 1,640 | +0.06% | 55,400 | 841億7825万 | +1.17% | 7.68 | 1.52 |
07/08 | 1,601 | 1,652 | 1,601 | 1,639 | +0.99% | 60,000 | 841億2692万 | +1.61% | 7.68 | 1.52 |
07/07 | 1,611 | 1,630 | 1,595 | 1,623 | +0.06% | 36,200 | 833億567万 | +1.18% | 7.61 | 1.5 |
07/04 | 1,629 | 1,647 | 1,620 | 1,622 | -0.92% | 31,100 | 832億5434万 | +1.63% | 7.6 | 1.5 |
07/03 | 1,624 | 1,639 | 1,608 | 1,637 | +0.49% | 36,800 | 840億2427万 | +3.09% | 7.67 | 1.52 |
07/02 | 1,647 | 1,659 | 1,607 | 1,629 | +0.37% | 80,700 | 836億1364万 | +3.23% | 7.63 | 1.51 |
07/01 | 1,615 | 1,645 | 1,613 | 1,623 | +0.5% | 67,300 | 833億567万 | +3.38% | 7.61 | 1.5 |
06/30 | 1,578 | 1,623 | 1,564 | 1,615 | -1.28% | 99,700 | 828億9505万 | +3.53% | 7.57 | 1.5 |
06/27 | 1,628 | 1,646 | 1,600 | 1,636 | -0.79% | 79,600 | 839億7294万 | +5.48% | 7.67 | 1.52 |
06/26 | 1,646 | 1,670 | 1,619 | 1,649 | -0.12% | 65,700 | 846億4021万 | +7.01% | 7.73 | 1.53 |
06/25 | 1,690 | 1,690 | 1,650 | 1,651 | -2.25% | 111,800 | 847億4286万 | +7.98% | 7.74 | 1.53 |
06/24 | 1,704 | 1,720 | 1,655 | 1,689 | -3.04% | 136,600 | 866億9333万 | +11.41% | 7.91 | 1.57 |
06/23 | 1,679 | 1,750 | 1,679 | 1,742 | +4.56% | 176,100 | 894億1373万 | +15.98% | 8.16 | 1.61 |
06/20 | 1,657 | 1,695 | 1,653 | 1,666 | +0.54% | 127,700 | 855億1278万 | +12.26% | 7.81 | 1.54 |
06/19 | 1,661 | 1,686 | 1,650 | 1,657 | -0.72% | 130,500 | 850億5083万 | +12.72% | 7.76 | 1.54 |
06/18 | 1,650 | 1,710 | 1,650 | 1,669 | +1.4% | 196,200 | 856億6677万 | +14.63% | 7.82 | 1.55 |
06/17 | 1,600 | 1,648 | 1,600 | 1,646 | +3.65% | 108,700 | 844億8622万 | +14.15% | 7.71 | 1.53 |
06/16 | 1,592 | 1,623 | 1,583 | 1,588 | -0.44% | 112,700 | 815億918万 | +11.2% | 7.44 | 1.47 |
06/13 | 1,580 | 1,603 | 1,542 | 1,595 | -0.06% | 98,000 | 818億6848万 | +12.64% | 7.47 | 1.48 |
06/12 | 1,566 | 1,615 | 1,566 | 1,596 | +0.19% | 78,100 | 819億1981万 | +13.59% | 7.48 | 1.48 |
06/11 | 1,561 | 1,593 | 1,530 | 1,593 | +2.51% | 62,700 | 817億6583万 | +14.36% | 7.46 | 1.48 |