株価チャート
2014/05/09~2014/09/30
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 |
09/30 | 488 | 488 | 480 | 482 | -1.23% | 61,600 | 68億4346万 | -3.21% | 4.46 | 0.68 |
09/29 | 488 | 490 | 486 | 488 | -0.2% | 35,600 | 69億2865万 | -2.2% | 4.52 | 0.69 |
09/26 | 491 | 491 | 483 | 489 | -1.81% | 45,100 | 69億4285万 | -2.2% | 4.53 | 0.69 |
09/25 | 498 | 499 | 495 | 498 | +0.61% | 25,700 | 70億7063万 | -0.6% | 4.61 | 0.7 |
09/24 | 497 | 499 | 494 | 495 | -0.6% | 44,400 | 70億2803万 | -1.39% | 4.58 | 0.7 |
09/22 | 498 | 500 | 495 | 498 | +0.2% | 16,600 | 70億7063万 | -0.99% | 4.61 | 0.7 |
09/19 | 500 | 500 | 490 | 497 | -0.2% | 31,500 | 70億5643万 | -1.19% | 4.6 | 0.7 |
09/18 | 496 | 500 | 495 | 498 | +0.4% | 27,700 | 70億7063万 | -1.19% | 4.61 | 0.7 |
09/17 | 500 | 501 | 495 | 496 | -0.4% | 34,200 | 70億4223万 | -1.59% | 4.59 | 0.7 |
09/16 | 505 | 507 | 498 | 498 | -0.2% | 47,800 | 70億7063万 | -1.19% | 4.61 | 0.7 |
09/12 | 499 | 502 | 498 | 499 | -0.2% | 42,100 | 70億8483万 | -0.99% | 4.62 | 0.7 |
09/11 | 496 | 504 | 495 | 500 | +1.42% | 67,900 | 70億9903万 | -0.99% | 4.63 | 0.71 |
09/10 | 490 | 493 | 486 | 493 | +0.41% | 41,300 | 69億9964万 | -2.38% | 4.56 | 0.7 |
09/09 | 491 | 495 | 490 | 491 | +0.2% | 84,100 | 69億7124万 | -2.96% | 4.54 | 0.69 |
09/08 | 493 | 499 | 490 | 490 | -1.21% | 80,700 | 69億5704万 | -3.16% | 4.53 | 0.69 |
09/05 | 500 | 500 | 494 | 496 | -0.8% | 54,900 | 70億4223万 | -2.36% | 4.59 | 0.7 |
09/04 | 502 | 505 | 499 | 500 | -0.6% | 33,100 | 70億9903万 | -1.77% | 4.63 | 0.71 |
09/03 | 504 | 507 | 499 | 503 | -0.2% | 95,800 | 71億4162万 | -1.57% | 4.65 | 0.71 |
09/02 | 506 | 509 | 502 | 504 | +0.2% | 39,800 | 71億5582万 | -1.75% | 4.66 | 0.71 |
09/01 | 504 | 508 | 496 | 503 | 0% | 48,100 | 71億4162万 | -2.14% | 4.65 | 0.71 |
08/29 | 501 | 506 | 500 | 503 | +0.4% | 22,600 | 71億4162万 | -2.9% | 4.65 | 0.71 |
08/28 | 505 | 507 | 499 | 501 | -0.99% | 62,300 | 71億1322万 | -3.65% | 4.64 | 0.71 |
08/27 | 506 | 509 | 502 | 506 | +0.4% | 30,000 | 71億8421万 | -3.07% | 4.68 | 0.71 |
08/26 | 508 | 510 | 502 | 504 | -0.4% | 47,300 | 71億5582万 | -3.82% | 4.66 | 0.71 |
08/25 | 511 | 516 | 503 | 506 | -1.75% | 72,900 | 71億8421万 | -3.8% | 4.68 | 0.71 |
08/22 | 519 | 519 | 512 | 515 | -0.39% | 32,200 | 73億1200万 | -2.46% | 4.77 | 0.73 |
08/21 | 514 | 519 | 514 | 517 | +0.58% | 29,700 | 73億4039万 | -2.27% | 4.78 | 0.73 |
08/20 | 519 | 522 | 513 | 514 | -0.96% | 46,500 | 72億9780万 | -3.2% | 4.76 | 0.73 |
08/19 | 519 | 521 | 513 | 519 | +0.78% | 18,900 | 73億6879万 | -2.63% | 4.8 | 0.73 |
08/18 | 517 | 523 | 513 | 515 | +0.78% | 79,500 | 73億1200万 | -3.56% | 4.77 | 0.73 |
08/15 | 512 | 520 | 508 | 511 | +0.59% | 57,500 | 72億5520万 | -4.66% | 4.73 | 0.72 |
08/14 | 506 | 517 | 504 | 508 | +0.4% | 46,200 | 72億1261万 | -5.4% | 4.7 | 0.72 |
08/13 | 502 | 506 | 501 | 506 | +0.8% | 16,500 | 71億8421万 | -6.12% | 4.68 | 0.71 |
08/12 | 506 | 508 | 500 | 502 | -0.59% | 56,200 | 71億2742万 | -7.38% | 4.65 | 0.71 |
08/11 | 508 | 519 | 505 | 505 | +0.2% | 34,500 | 71億7002万 | -7.34% | 4.67 | 0.71 |
08/08 | 505 | 507 | 501 | 504 | -0.59% | 36,100 | 71億5582万 | -7.86% | 4.66 | 0.71 |
08/07 | 507 | 509 | 502 | 507 | -0.39% | 45,600 | 71億9841万 | -7.82% | 4.69 | 0.72 |
08/06 | 509 | 514 | 508 | 509 | -0.78% | 19,200 | 72億2681万 | -7.96% | 4.71 | 0.72 |
08/05 | 521 | 531 | 509 | 513 | -2.1% | 59,400 | 72億8360万 | -7.57% | 4.75 | 0.72 |
08/04 | 536 | 537 | 520 | 524 | -2.24% | 42,100 | 74億3978万 | -5.92% | 4.85 | 0.74 |
08/01 | 535 | 545 | 530 | 536 | +0.19% | 25,600 | 76億1016万 | -4.11% | 4.96 | 0.76 |
07/31 | 551 | 551 | 531 | 535 | -2.73% | 79,400 | 75億9596万 | -4.46% | 4.95 | 0.76 |
07/30 | 551 | 553 | 548 | 550 | +0.18% | 25,900 | 78億893万 | -2.14% | 5.09 | 0.78 |
07/29 | 550 | 557 | 546 | 549 | -5.67% | 110,700 | 77億9473万 | -2.31% | 5.08 | 0.77 |
07/28 | 564 | 582 | 564 | 582 | +4.11% | 59,800 | 82億6327万 | +3.19% | 5.39 | 0.82 |
07/25 | 557 | 562 | 551 | 559 | +0.18% | 22,100 | 79億3671万 | -0.71% | 5.17 | 0.79 |
07/24 | 564 | 568 | 557 | 558 | +0.9% | 39,800 | 79億2251万 | -1.06% | 5.16 | 0.79 |
07/23 | 552 | 557 | 551 | 553 | +0.18% | 17,300 | 78億5152万 | -2.12% | 5.12 | 0.78 |
07/22 | 550 | 559 | 550 | 552 | 0% | 10,800 | 78億3732万 | -2.3% | 5.11 | 0.78 |
07/18 | 545 | 554 | 543 | 552 | -0.18% | 22,700 | 78億3732万 | -2.3% | 5.11 | 0.78 |
07/17 | 556 | 556 | 550 | 553 | -0.54% | 20,800 | 78億5152万 | -1.95% | 5.12 | 0.78 |
07/16 | 555 | 558 | 548 | 556 | -0.54% | 20,000 | 78億9412万 | -1.42% | 5.15 | 0.78 |
07/15 | 566 | 572 | 559 | 559 | -0.53% | 19,300 | 79億3671万 | -0.71% | 5.17 | 0.79 |
07/14 | 542 | 562 | 542 | 562 | +3.12% | 18,000 | 79億7930万 | 0% | 5.2 | 0.79 |
07/11 | 547 | 553 | 538 | 545 | -1.8% | 31,500 | 77億3794万 | -3.02% | 5.04 | 0.77 |
07/10 | 564 | 564 | 551 | 555 | -0.54% | 15,400 | 78億7992万 | -1.25% | 5.14 | 0.78 |
07/09 | 570 | 570 | 555 | 558 | -2.11% | 25,700 | 79億2251万 | -0.53% | 5.16 | 0.79 |
07/08 | 572 | 582 | 568 | 570 | -0.52% | 31,700 | 80億9289万 | +1.6% | 5.28 | 0.8 |
07/07 | 568 | 582 | 564 | 573 | +0.7% | 39,100 | 81億3548万 | +2.32% | 5.3 | 0.81 |
07/04 | 572 | 576 | 567 | 569 | -0.52% | 25,400 | 80億7869万 | +1.97% | 5.27 | 0.8 |
07/03 | 576 | 576 | 570 | 572 | 0% | 11,100 | 81億2129万 | +2.69% | 5.29 | 0.81 |
07/02 | 571 | 577 | 571 | 572 | 0% | 14,600 | 81億2129万 | +3.06% | 5.29 | 0.81 |
07/01 | 579 | 579 | 568 | 572 | +0.35% | 15,200 | 81億2129万 | +3.44% | 5.29 | 0.81 |
06/30 | 576 | 576 | 565 | 570 | +0.18% | 12,500 | 80億9289万 | +3.45% | 5.28 | 0.8 |
06/27 | 567 | 569 | 550 | 569 | +0.35% | 34,900 | 80億7869万 | +3.64% | 5.27 | 0.8 |
06/26 | 561 | 570 | 561 | 567 | +0.71% | 16,300 | 80億5030万 | +3.85% | 5.25 | 0.8 |
06/25 | 570 | 571 | 562 | 563 | -1.57% | 32,400 | 79億9350万 | +3.49% | 5.21 | 0.79 |
06/24 | 572 | 578 | 567 | 572 | -0.87% | 23,600 | 80億3549万 | +5.54% | 5.2 | 0.79 |
06/23 | 579 | 585 | 572 | 577 | +1.05% | 26,900 | 81億573万 | +7.05% | 5.25 | 0.8 |
06/20 | 576 | 591 | 571 | 571 | -1.72% | 50,100 | 80億2144万 | +6.53% | 5.2 | 0.79 |
06/19 | 591 | 599 | 571 | 581 | -0.34% | 65,100 | 81億6192万 | +9.01% | 5.29 | 0.81 |
06/18 | 568 | 590 | 568 | 583 | +3.92% | 124,100 | 81億9001万 | +10% | 5.3 | 0.81 |
06/17 | 549 | 568 | 548 | 561 | +3.7% | 48,000 | 78億8096万 | +6.25% | 5.1 | 0.78 |
06/16 | 545 | 555 | 541 | 541 | +0.19% | 37,400 | 76億 | +2.85% | 4.92 | 0.75 |
06/13 | 536 | 546 | 533 | 540 | +0.93% | 27,000 | 75億8595万 | +2.86% | 4.91 | 0.75 |
06/12 | 533 | 539 | 533 | 535 | -1.47% | 20,800 | 75億1571万 | +2.1% | 4.87 | 0.74 |
06/11 | 534 | 543 | 530 | 543 | +1.31% | 13,900 | 76億2809万 | +3.63% | 4.94 | 0.75 |
06/10 | 550 | 550 | 535 | 536 | -2.37% | 21,500 | 75億2976万 | +2.29% | 4.88 | 0.74 |
06/09 | 547 | 560 | 547 | 549 | +1.29% | 41,500 | 77億1238万 | +4.57% | 5 | 0.76 |
06/06 | 546 | 546 | 537 | 542 | -0.55% | 22,300 | 76億1404万 | +3.04% | 4.93 | 0.75 |
06/05 | 546 | 548 | 540 | 545 | +0.18% | 24,500 | 76億5619万 | +3.61% | 4.96 | 0.76 |
06/04 | 546 | 548 | 543 | 544 | +0.18% | 23,800 | 76億4214万 | +3.03% | 4.95 | 0.76 |
06/03 | 541 | 546 | 541 | 543 | 0% | 35,100 | 76億2809万 | +2.65% | 4.94 | 0.75 |
06/02 | 541 | 546 | 538 | 543 | +1.5% | 20,100 | 76億2809万 | +2.26% | 4.94 | 0.75 |
05/30 | 533 | 543 | 533 | 535 | +0.75% | 25,300 | 75億1571万 | +0.19% | 4.87 | 0.74 |
05/29 | 516 | 540 | 514 | 531 | +2.91% | 40,200 | 74億5951万 | -1.12% | 4.83 | 0.74 |
05/28 | 513 | 517 | 512 | 516 | 0% | 19,100 | 72億4879万 | -4.27% | 4.7 | 0.72 |
05/27 | 521 | 521 | 515 | 516 | 0% | 24,700 | 72億4879万 | -4.8% | 4.7 | 0.72 |
05/26 | 518 | 522 | 515 | 516 | +0.78% | 27,500 | 72億4879万 | -5.32% | 4.7 | 0.72 |
05/23 | 506 | 520 | 506 | 512 | +0.2% | 25,000 | 71億9260万 | -6.57% | 4.66 | 0.71 |
05/22 | 502 | 516 | 502 | 511 | +2.4% | 21,900 | 71億7855万 | -7.43% | 4.65 | 0.71 |
05/21 | 500 | 503 | 495 | 499 | 0% | 19,000 | 70億998万 | -10.09% | 4.54 | 0.69 |
05/20 | 499 | 501 | 493 | 499 | 0% | 14,700 | 70億998万 | -10.73% | 4.54 | 0.69 |
05/19 | 508 | 511 | 494 | 499 | -1.58% | 43,600 | 70億998万 | -11.37% | 4.54 | 0.69 |
05/16 | 513 | 515 | 506 | 507 | -1.74% | 31,000 | 71億2236万 | -10.58% | 4.61 | 0.7 |
05/15 | 521 | 523 | 514 | 516 | -1.15% | 23,000 | 72億4879万 | -9.63% | 4.7 | 0.72 |
05/14 | 514 | 522 | 511 | 522 | +0.77% | 27,300 | 73億3308万 | -9.22% | 4.75 | 0.72 |
05/13 | 505 | 526 | 505 | 518 | +2.98% | 43,400 | 72億7689万 | -10.38% | 4.71 | 0.72 |
05/12 | 529 | 529 | 501 | 503 | -4.55% | 35,800 | 70億6617万 | -13.43% | 4.58 | 0.7 |
05/09 | 526 | 532 | 519 | 527 | +0.38% | 29,900 | 74億332万 | -9.91% | 4.8 | 0.73 |