株価チャート
2014/08/05~2014/12/30
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 |
12/30 | 192 | 194 | 189 | 189 | -2.07% | 235,700 | 132億9008万 | -5.03% | 5.4 | 1.12 |
12/29 | 199 | 199 | 191 | 193 | -2.03% | 280,900 | 135億7135万 | -3.98% | 5.52 | 1.14 |
12/26 | 186 | 199 | 184 | 197 | +4.23% | 442,600 | 138億5262万 | -2.48% | 5.63 | 1.17 |
12/25 | 193 | 194 | 188 | 189 | -2.58% | 358,900 | 132億9008万 | -6.9% | 5.4 | 1.12 |
12/24 | 200 | 200 | 193 | 194 | -1.52% | 339,500 | 136億4167万 | -5.37% | 5.54 | 1.15 |
12/22 | 200 | 202 | 195 | 197 | -0.51% | 516,000 | 137億8130万 | -4.37% | 5.72 | 1.18 |
12/19 | 194 | 198 | 193 | 198 | +3.66% | 424,300 | 138億5126万 | -3.88% | 5.74 | 1.19 |
12/18 | 188 | 192 | 188 | 191 | +3.8% | 294,200 | 133億6157万 | -7.28% | 5.54 | 1.15 |
12/17 | 179 | 188 | 178 | 184 | +1.1% | 390,500 | 128億7188万 | -10.68% | 5.34 | 1.1 |
12/16 | 188 | 190 | 182 | 182 | -4.21% | 525,300 | 127億3197万 | -12.08% | 5.28 | 1.09 |
12/15 | 194 | 197 | 190 | 190 | -4.04% | 546,600 | 132億9161万 | -8.21% | 5.51 | 1.14 |
12/12 | 198 | 203 | 198 | 198 | 0% | 492,300 | 138億5126万 | -4.35% | 5.74 | 1.19 |
12/11 | 191 | 200 | 188 | 198 | +1.54% | 626,700 | 138億5126万 | -3.88% | 5.74 | 1.19 |
12/10 | 193 | 198 | 192 | 195 | -2.99% | 841,600 | 136億4139万 | -4.41% | 5.66 | 1.17 |
12/09 | 212 | 216 | 201 | 201 | -6.94% | 1,193,900 | 140億6113万 | -0.99% | 5.83 | 1.21 |
12/08 | 206 | 218 | 205 | 216 | +4.85% | 1,237,800 | 151億1047万 | +7.46% | 6.27 | 1.3 |
12/05 | 202 | 206 | 200 | 206 | +0.49% | 511,100 | 144億1091万 | +3.52% | 5.98 | 1.24 |
12/04 | 211 | 213 | 201 | 205 | -2.38% | 856,300 | 143億4095万 | +4.59% | 5.95 | 1.23 |
12/03 | 203 | 211 | 196 | 210 | +3.45% | 1,817,700 | 146億9073万 | +8.25% | 6.09 | 1.26 |
12/02 | 201 | 204 | 199 | 203 | 0% | 414,900 | 142億104万 | +6.28% | 5.89 | 1.22 |
12/01 | 205 | 207 | 200 | 203 | -2.4% | 634,500 | 142億104万 | +7.41% | 5.89 | 1.22 |
11/28 | 204 | 212 | 202 | 208 | +0.48% | 856,400 | 145億5082万 | +11.23% | 6.03 | 1.25 |
11/27 | 214 | 214 | 206 | 207 | -3.72% | 829,700 | 144億8086万 | +12.5% | 6.01 | 1.24 |
11/26 | 212 | 219 | 211 | 215 | 0% | 620,200 | 150億4051万 | +18.13% | 6.24 | 1.29 |
11/25 | 220 | 220 | 213 | 215 | -1.83% | 1,093,900 | 150億4051万 | +20.11% | 6.24 | 1.29 |
11/21 | 223 | 224 | 214 | 219 | -3.95% | 1,396,500 | 153億2033万 | +24.43% | 6.35 | 1.32 |
11/20 | 232 | 232 | 221 | 228 | -1.3% | 1,433,900 | 159億4994万 | +31.79% | 6.61 | 1.37 |
11/19 | 228 | 235 | 223 | 231 | +1.76% | 3,053,900 | 161億5980万 | +36.69% | 6.7 | 1.39 |
11/18 | 207 | 231 | 207 | 227 | +7.58% | 3,990,600 | 158億7998万 | +36.75% | 6.59 | 1.36 |
11/17 | 205 | 228 | 200 | 211 | +4.98% | 9,418,500 | 147億6069万 | +29.45% | 6.12 | 1.27 |
11/14 | 201 | 206 | 192 | 201 | -0.99% | 2,112,200 | 140億6113万 | +25.63% | 5.83 | 1.21 |
11/13 | 202 | 208 | 199 | 203 | 0% | 2,366,300 | 142億104万 | +28.48% | 5.89 | 1.22 |
11/12 | 191 | 217 | 190 | 203 | +7.41% | 10,997,200 | 142億104万 | +29.3% | 5.89 | 1.22 |
11/11 | 195 | 199 | 188 | 189 | -3.57% | 2,747,400 | 132億2166万 | +21.94% | 5.48 | 1.13 |
11/10 | 192 | 203 | 181 | 196 | +4.81% | 7,060,500 | 137億1135万 | +28.1% | 5.69 | 1.18 |
11/07 | 170 | 195 | 166 | 187 | +10.65% | 9,949,400 | 130億8175万 | +23.03% | 5.43 | 1.12 |
11/06 | 163 | 171 | 163 | 169 | +3.05% | 2,050,500 | 118億2254万 | +11.92% | 4.9 | 1.01 |
11/05 | 163 | 164 | 159 | 164 | -0.61% | 416,500 | 114億7276万 | +9.33% | 4.76 | 0.98 |
11/04 | 172 | 174 | 162 | 165 | +6.45% | 1,790,000 | 115億4272万 | +9.27% | 4.79 | 0.99 |
10/31 | 146 | 160 | 145 | 155 | +6.9% | 610,500 | 108億4316万 | +2.65% | 4.5 | 0.93 |
10/30 | 147 | 147 | 143 | 145 | -1.36% | 242,800 | 101億4360万 | -3.97% | 4.21 | 0.87 |
10/29 | 147 | 148 | 146 | 147 | 0% | 183,700 | 102億8351万 | -3.29% | 4.26 | 0.88 |
10/28 | 148 | 148 | 145 | 147 | 0% | 111,100 | 102億8351万 | -3.29% | 4.26 | 0.88 |
10/27 | 146 | 148 | 146 | 147 | +1.38% | 63,200 | 102億8351万 | -3.29% | 4.26 | 0.88 |
10/24 | 147 | 148 | 144 | 145 | -0.68% | 130,800 | 101億4360万 | -5.23% | 4.21 | 0.87 |
10/23 | 145 | 147 | 144 | 146 | 0% | 103,900 | 102億1355万 | -4.58% | 4.24 | 0.88 |
10/22 | 146 | 147 | 145 | 146 | +2.1% | 154,800 | 102億961万 | -5.19% | 4.23 | 0.88 |
10/21 | 149 | 149 | 143 | 143 | -2.05% | 150,600 | 99億9983万 | -7.74% | 4.15 | 0.86 |
10/20 | 143 | 146 | 141 | 146 | +4.29% | 256,700 | 102億961万 | -6.41% | 4.23 | 0.88 |
10/17 | 139 | 141 | 139 | 140 | +0.72% | 296,200 | 97億9004万 | -10.83% | 4.06 | 0.84 |
10/16 | 139 | 142 | 139 | 139 | -3.47% | 248,900 | 97億2011万 | -12.03% | 4.03 | 0.83 |
10/15 | 141 | 146 | 141 | 144 | +2.86% | 163,600 | 100億6975万 | -10% | 4.18 | 0.86 |
10/14 | 140 | 143 | 139 | 140 | -3.45% | 322,600 | 97億9004万 | -13.04% | 4.06 | 0.84 |
10/10 | 140 | 145 | 140 | 145 | -3.33% | 908,200 | 101億3968万 | -9.94% | 4.21 | 0.87 |
10/09 | 156 | 159 | 146 | 150 | -3.85% | 353,700 | 104億8933万 | -7.41% | 4.35 | 0.9 |
10/08 | 154 | 157 | 152 | 156 | -1.89% | 174,400 | 109億890万 | -3.7% | 4.52 | 0.94 |
10/07 | 160 | 161 | 157 | 159 | -1.85% | 132,200 | 111億1869万 | -1.85% | 4.61 | 0.95 |
10/06 | 157 | 163 | 156 | 162 | +5.19% | 310,400 | 113億2847万 | 0% | 4.7 | 0.97 |
10/03 | 150 | 154 | 150 | 154 | 0% | 158,500 | 107億6904万 | -4.35% | 4.47 | 0.92 |
10/02 | 153 | 156 | 149 | 154 | -2.53% | 480,900 | 107億6904万 | -4.94% | 4.47 | 0.92 |
10/01 | 162 | 164 | 156 | 158 | -3.66% | 448,600 | 110億4876万 | -1.86% | 4.58 | 0.95 |
09/30 | 164 | 165 | 161 | 164 | -1.2% | 227,900 | 114億7276万 | +2.5% | 4.76 | 0.98 |
09/29 | 168 | 169 | 164 | 166 | 0% | 383,300 | 116億1267万 | +4.4% | 4.82 | 1 |
09/26 | 163 | 167 | 161 | 166 | +0.61% | 465,200 | 116億1267万 | +5.06% | 4.82 | 1 |
09/25 | 161 | 166 | 160 | 165 | +3.77% | 400,000 | 115億4272万 | +5.1% | 4.79 | 0.99 |
09/24 | 158 | 163 | 157 | 159 | +0.63% | 219,000 | 111億2298万 | +1.92% | 4.61 | 0.95 |
09/22 | 157 | 160 | 157 | 158 | 0% | 107,800 | 110億5303万 | +1.94% | 4.58 | 0.95 |
09/19 | 157 | 158 | 155 | 158 | +0.64% | 298,900 | 110億5303万 | +2.6% | 4.58 | 0.95 |
09/18 | 159 | 160 | 153 | 157 | -1.88% | 390,000 | 109億8307万 | +2.61% | 4.55 | 0.94 |
09/17 | 162 | 163 | 157 | 160 | -1.84% | 538,600 | 111億9294万 | +5.26% | 4.64 | 0.96 |
09/16 | 168 | 168 | 159 | 163 | -2.98% | 544,800 | 114億280万 | +7.95% | 4.73 | 0.98 |
09/12 | 168 | 169 | 163 | 168 | +1.2% | 582,300 | 117億5258万 | +12% | 4.87 | 1.01 |
09/11 | 169 | 170 | 166 | 166 | -1.78% | 290,200 | 116億1267万 | +11.41% | 4.82 | 1 |
09/10 | 173 | 174 | 165 | 169 | -2.87% | 811,000 | 118億2254万 | +13.42% | 4.9 | 1.01 |
09/09 | 175 | 175 | 167 | 174 | -0.57% | 972,900 | 121億7232万 | +17.57% | 5.05 | 1.04 |
09/08 | 175 | 178 | 171 | 175 | +2.94% | 2,400,400 | 122億4228万 | +19.05% | 5.08 | 1.05 |
09/05 | 156 | 170 | 156 | 170 | +7.59% | 3,250,000 | 118億9250万 | +16.44% | 4.93 | 1.02 |
09/04 | 160 | 161 | 155 | 158 | +0.64% | 366,900 | 110億5303万 | +8.97% | 4.58 | 0.95 |
09/03 | 163 | 165 | 156 | 157 | -1.88% | 807,900 | 109億8307万 | +8.28% | 4.55 | 0.94 |
09/02 | 157 | 165 | 156 | 160 | +2.56% | 1,098,700 | 111億9294万 | +10.34% | 4.64 | 0.96 |
09/01 | 151 | 158 | 151 | 156 | +4.7% | 739,400 | 109億1311万 | +7.59% | 4.53 | 0.94 |
08/29 | 150 | 153 | 147 | 149 | -0.67% | 580,100 | 104億2342万 | +3.47% | 4.32 | 0.89 |
08/28 | 157 | 157 | 146 | 150 | -5.06% | 1,562,300 | 104億9338万 | +4.17% | 4.35 | 0.9 |
08/27 | 162 | 179 | 151 | 158 | +15.33% | 6,821,000 | 110億5303万 | +9.72% | 4.58 | 0.95 |
08/26 | 136 | 137 | 135 | 137 | 0% | 142,000 | 95億8395万 | -4.86% | 3.97 | 0.82 |
08/25 | 135 | 138 | 134 | 137 | 0% | 210,400 | 95億8395万 | -4.86% | 3.97 | 0.82 |
08/22 | 136 | 138 | 136 | 137 | -0.72% | 182,000 | 95億7820万 | -4.86% | 3.97 | 0.82 |
08/21 | 138 | 139 | 137 | 138 | -0.72% | 92,400 | 96億4811万 | -4.17% | 4 | 0.83 |
08/20 | 139 | 140 | 138 | 139 | -1.42% | 130,000 | 97億1803万 | -3.47% | 4.03 | 0.83 |
08/19 | 139 | 141 | 138 | 141 | +2.17% | 155,600 | 98億5785万 | -2.76% | 4.09 | 0.85 |
08/18 | 137 | 139 | 136 | 138 | +0.73% | 129,800 | 96億4811万 | -4.83% | 4 | 0.83 |
08/15 | 134 | 137 | 134 | 137 | +2.24% | 122,900 | 95億7820万 | -5.52% | 3.97 | 0.82 |
08/14 | 133 | 136 | 133 | 134 | -0.74% | 187,500 | 93億6846万 | -8.22% | 3.89 | 0.8 |
08/13 | 136 | 137 | 132 | 135 | -2.17% | 400,400 | 94億3837万 | -7.53% | 3.91 | 0.81 |
08/12 | 141 | 142 | 136 | 138 | -1.43% | 313,500 | 96億4811万 | -6.12% | 4 | 0.83 |
08/11 | 142 | 144 | 140 | 140 | 0% | 218,900 | 97億8794万 | -4.76% | 4.06 | 0.84 |
08/08 | 146 | 150 | 134 | 140 | -6.67% | 949,600 | 97億8794万 | -5.41% | 4.06 | 0.84 |
08/07 | 150 | 150 | 147 | 150 | 0% | 231,100 | 104億8708万 | +1.35% | 4.35 | 0.9 |
08/06 | 150 | 150 | 148 | 150 | -0.66% | 169,700 | 104億8708万 | +1.35% | 4.35 | 0.9 |
08/05 | 154 | 154 | 146 | 151 | -1.95% | 430,900 | 105億5699万 | +2.03% | 4.38 | 0.91 |