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 | 215 | 218 | 213 | 213 | -2.74% | 37,400 | 27億9843万 | -4.48% | 20.45 | 2.95 |
12/29 | 225 | 225 | 212 | 219 | 0% | 97,000 | 28億7726万 | -2.23% | 21.03 | 3.04 |
12/26 | 206 | 224 | 206 | 219 | +6.83% | 194,600 | 28億7726万 | -2.23% | 21.03 | 3.04 |
12/25 | 207 | 208 | 203 | 205 | -1.91% | 144,500 | 26億9333万 | -8.89% | 19.69 | 2.84 |
12/24 | 210 | 217 | 209 | 209 | -2.34% | 210,000 | 27億4588万 | -7.93% | 20.07 | 2.9 |
12/22 | 214 | 215 | 212 | 214 | +0.47% | 77,100 | 28億1157万 | -6.14% | 20.55 | 2.97 |
12/19 | 216 | 218 | 211 | 213 | +1.43% | 73,700 | 27億9843万 | -7.39% | 20.45 | 2.95 |
12/18 | 209 | 212 | 208 | 210 | +0.96% | 35,400 | 27億5902万 | -9.48% | 20.17 | 2.91 |
12/17 | 206 | 211 | 205 | 208 | -2.8% | 198,700 | 27億3274万 | -11.11% | 19.97 | 2.88 |
12/16 | 222 | 223 | 210 | 214 | -4.46% | 220,200 | 28億1157万 | -9.32% | 20.55 | 2.97 |
12/15 | 224 | 230 | 222 | 224 | -1.75% | 154,000 | 29億4295万 | -5.88% | 21.51 | 3.11 |
12/12 | 234 | 234 | 227 | 228 | -2.15% | 168,000 | 29億9550万 | -4.6% | 21.9 | 3.16 |
12/11 | 225 | 234 | 224 | 233 | +1.3% | 196,600 | 30億6120万 | -2.92% | 22.38 | 3.23 |
12/10 | 228 | 232 | 225 | 230 | -0.86% | 191,700 | 30億2178万 | -4.17% | 22.09 | 3.19 |
12/09 | 238 | 238 | 229 | 232 | -2.52% | 196,900 | 30億4806万 | -4.13% | 22.28 | 3.22 |
12/08 | 234 | 240 | 228 | 238 | +3.48% | 370,600 | 31億2689万 | -1.65% | 22.86 | 3.3 |
12/05 | 232 | 234 | 229 | 230 | -0.43% | 106,600 | 30億2178万 | -4.96% | 22.09 | 3.19 |
12/04 | 237 | 237 | 230 | 231 | 0% | 218,900 | 30億3492万 | -4.94% | 22.18 | 3.2 |
12/03 | 248 | 255 | 229 | 231 | -5.33% | 1,023,900 | 30億3492万 | -4.94% | 22.18 | 3.2 |
12/02 | 231 | 246 | 229 | 244 | +7.49% | 860,800 | 32億572万 | +0.41% | 23.43 | 3.38 |
12/01 | 225 | 230 | 225 | 227 | -0.87% | 89,100 | 29億8237万 | -6.58% | 21.8 | 3.15 |
11/28 | 222 | 232 | 221 | 229 | +3.15% | 98,500 | 30億864万 | -6.15% | 21.99 | 3.18 |
11/27 | 229 | 230 | 222 | 222 | -3.48% | 99,700 | 29億1668万 | -9.02% | 21.32 | 3.08 |
11/26 | 232 | 234 | 228 | 230 | -0.43% | 82,200 | 30億2178万 | -6.12% | 22.09 | 3.19 |
11/25 | 233 | 255 | 229 | 231 | +2.21% | 525,400 | 30億3492万 | -5.71% | 22.18 | 3.2 |
11/21 | 222 | 228 | 215 | 226 | -1.74% | 400,700 | 27億4323万 | -8.13% | 20.04 | 2.89 |
11/20 | 239 | 240 | 230 | 230 | -4.17% | 233,600 | 27億9178万 | -6.88% | 20.4 | 2.94 |
11/19 | 248 | 249 | 239 | 240 | -2.44% | 214,100 | 29億1316万 | -3.23% | 21.28 | 3.07 |
11/18 | 245 | 250 | 241 | 246 | 0% | 209,000 | 29億8599万 | -1.2% | 21.81 | 3.15 |
11/17 | 256 | 257 | 245 | 246 | -2.77% | 157,500 | 29億8599万 | -1.2% | 21.81 | 3.15 |
11/14 | 260 | 260 | 248 | 253 | -3.44% | 317,700 | 30億7096万 | +1.61% | 22.43 | 3.24 |
11/13 | 260 | 268 | 258 | 262 | +0.77% | 278,500 | 31億8020万 | +5.65% | 23.23 | 3.35 |
11/12 | 257 | 266 | 256 | 260 | 0% | 375,700 | 31億5593万 | +4.84% | 23.06 | 3.33 |
11/11 | 258 | 262 | 252 | 260 | 0% | 278,900 | 31億5593万 | +5.26% | 23.06 | 3.33 |
11/10 | 250 | 264 | 248 | 260 | +4.42% | 314,900 | 31億5593万 | +5.69% | 23.06 | 3.33 |
11/07 | 254 | 255 | 249 | 249 | -0.8% | 147,100 | 30億2241万 | +1.63% | 22.08 | 3.19 |
11/06 | 255 | 261 | 251 | 251 | -1.18% | 265,600 | 30億4668万 | +2.45% | 22.26 | 3.21 |
11/05 | 259 | 259 | 245 | 254 | -1.93% | 329,300 | 30億8310万 | +3.67% | 22.52 | 3.25 |
11/04 | 269 | 291 | 250 | 259 | +2.37% | 1,543,600 | 31億4379万 | +5.28% | 22.97 | 3.32 |
10/31 | 239 | 262 | 239 | 253 | +6.3% | 585,800 | 30億7096万 | +2.85% | 22.43 | 3.24 |
10/30 | 236 | 239 | 236 | 238 | +0.42% | 59,600 | 28億8889万 | -3.25% | 21.1 | 3.05 |
10/29 | 240 | 240 | 235 | 237 | -0.42% | 122,200 | 28億7675万 | -3.66% | 21.02 | 3.03 |
10/28 | 239 | 242 | 236 | 238 | +0.42% | 95,800 | 28億8889万 | -3.25% | 21.1 | 3.05 |
10/27 | 241 | 241 | 235 | 237 | 0% | 79,800 | 28億7675万 | -3.27% | 21.02 | 3.03 |
10/24 | 244 | 244 | 236 | 237 | -2.07% | 144,800 | 28億7675万 | -3.27% | 21.02 | 3.03 |
10/23 | 241 | 249 | 240 | 242 | +0.83% | 197,300 | 29億3744万 | -0.82% | 21.46 | 3.1 |
10/22 | 238 | 243 | 235 | 240 | +0.84% | 104,100 | 29億1316万 | -1.64% | 21.28 | 3.07 |
10/21 | 245 | 247 | 237 | 238 | -1.65% | 219,100 | 28億8889万 | -2.06% | 21.1 | 3.05 |
10/20 | 252 | 255 | 229 | 242 | -3.2% | 661,900 | 29億3744万 | -0.41% | 21.46 | 3.1 |
10/17 | 261 | 265 | 250 | 250 | -3.85% | 246,300 | 30億3455万 | +2.88% | 22.17 | 3.2 |
10/16 | 256 | 268 | 246 | 260 | +1.56% | 656,800 | 31億5593万 | +7.44% | 23.06 | 3.33 |
10/15 | 255 | 262 | 254 | 256 | +0.79% | 441,500 | 31億737万 | +6.67% | 22.7 | 3.28 |
10/14 | 244 | 254 | 243 | 254 | +3.25% | 243,200 | 30億8310万 | +6.28% | 22.52 | 3.25 |
10/10 | 238 | 247 | 238 | 246 | +2.5% | 168,500 | 29億8599万 | +3.8% | 21.81 | 3.15 |
10/09 | 246 | 247 | 239 | 240 | -2.04% | 220,100 | 29億1316万 | +2.13% | 21.28 | 3.07 |
10/08 | 241 | 252 | 240 | 245 | +1.24% | 257,300 | 29億7385万 | +4.7% | 21.73 | 3.14 |
10/07 | 241 | 247 | 241 | 242 | -2.81% | 302,400 | 29億3744万 | +4.31% | 21.46 | 3.1 |
10/06 | 243 | 260 | 243 | 249 | +3.75% | 398,700 | 30億2241万 | +8.26% | 22.08 | 3.19 |
10/03 | 232 | 243 | 232 | 240 | +3.45% | 143,800 | 29億1316万 | +4.8% | 21.28 | 3.07 |
10/02 | 235 | 245 | 229 | 232 | -4.53% | 477,200 | 28億1606万 | +1.75% | 20.57 | 2.97 |
10/01 | 261 | 265 | 241 | 243 | -6.9% | 505,200 | 29億4958万 | +7.05% | 21.55 | 3.11 |
09/30 | 262 | 274 | 260 | 261 | -0.76% | 325,300 | 31億6807万 | +16% | 23.14 | 3.34 |
09/29 | 260 | 267 | 253 | 263 | +2.33% | 256,600 | 31億9234万 | +17.94% | 23.32 | 3.37 |
09/26 | 247 | 260 | 242 | 257 | +2.39% | 196,100 | 31億1951万 | +16.29% | 22.79 | 3.29 |
09/25 | 255 | 256 | 243 | 251 | +2.03% | 238,000 | 30億4668万 | +15.14% | 22.26 | 3.21 |
09/24 | 230 | 259 | 229 | 246 | +6.03% | 599,800 | 29億8599万 | +13.36% | 21.81 | 3.15 |
09/22 | 230 | 236 | 222 | 232 | +3.57% | 110,100 | 28億1606万 | +7.91% | 20.57 | 2.97 |
09/19 | 223 | 226 | 220 | 224 | +0.45% | 118,400 | 27億1895万 | +4.67% | 19.86 | 2.87 |
09/18 | 233 | 233 | 222 | 223 | -3.46% | 95,900 | 27億681万 | +4.21% | 19.77 | 2.86 |
09/17 | 224 | 235 | 220 | 231 | +2.67% | 161,300 | 28億392万 | +8.45% | 20.48 | 2.96 |
09/16 | 232 | 232 | 223 | 225 | -3.02% | 161,500 | 27億3109万 | +5.63% | 19.95 | 2.88 |
09/12 | 234 | 240 | 225 | 232 | -0.85% | 256,700 | 28億1606万 | +9.43% | 20.57 | 2.97 |
09/11 | 257 | 273 | 223 | 234 | -6.02% | 1,192,800 | 28億4033万 | +10.38% | 20.75 | 3 |
09/10 | 230 | 258 | 230 | 249 | +11.66% | 1,760,100 | 30億2241万 | +18.01% | 22.08 | 3.19 |
09/09 | 218 | 223 | 209 | 223 | +4.69% | 231,600 | 27億681万 | +6.7% | 19.77 | 2.86 |
09/08 | 210 | 217 | 208 | 213 | +1.91% | 112,900 | 25億8543万 | +1.91% | 18.89 | 2.73 |
09/05 | 204 | 215 | 203 | 209 | +2.45% | 141,300 | 25億3688万 | 0% | 18.53 | 2.68 |
09/04 | 206 | 207 | 202 | 204 | -0.49% | 130,100 | 24億7619万 | -2.86% | 18.09 | 2.61 |
09/03 | 205 | 208 | 204 | 205 | 0% | 47,800 | 24億8833万 | -2.38% | 18.18 | 2.62 |
09/02 | 206 | 207 | 204 | 205 | 0% | 66,800 | 24億8833万 | -2.84% | 18.18 | 2.62 |
09/01 | 207 | 207 | 203 | 205 | 0% | 21,900 | 24億8833万 | -3.3% | 18.18 | 2.62 |
08/29 | 206 | 208 | 204 | 205 | -0.97% | 104,400 | 24億8833万 | -3.76% | 18.18 | 2.62 |
08/28 | 208 | 209 | 205 | 207 | -1.43% | 58,000 | 25億1260万 | -3.27% | 18.36 | 2.65 |
08/27 | 207 | 220 | 206 | 210 | +1.45% | 152,000 | 25億4902万 | -2.33% | 18.62 | 2.69 |
08/26 | 211 | 211 | 207 | 207 | +0.98% | 40,600 | 25億1260万 | -3.72% | 18.36 | 2.65 |
08/25 | 205 | 207 | 204 | 205 | +0.49% | 36,000 | 24億8833万 | -5.09% | 18.18 | 2.62 |
08/22 | 209 | 211 | 202 | 204 | -1.45% | 93,800 | 24億7619万 | -5.56% | 18.09 | 2.61 |
08/21 | 207 | 210 | 206 | 207 | +0.49% | 37,700 | 25億1260万 | -4.17% | 18.36 | 2.65 |
08/20 | 208 | 211 | 206 | 206 | -1.44% | 66,800 | 25億46万 | -4.63% | 18.27 | 2.64 |
08/19 | 212 | 212 | 207 | 209 | -0.48% | 45,700 | 25億3688万 | -2.34% | 18.53 | 2.68 |
08/18 | 209 | 213 | 205 | 210 | +2.94% | 250,600 | 25億4902万 | -1.41% | 18.62 | 2.69 |
08/15 | 208 | 208 | 198 | 204 | -1.92% | 262,500 | 24億7619万 | -3.32% | 18.09 | 2.61 |
08/14 | 209 | 211 | 208 | 208 | -1.42% | 187,800 | 25億2474万 | -0.95% | 18.44 | 2.66 |
08/13 | 208 | 215 | 205 | 211 | -4.09% | 292,800 | 25億6116万 | +0.96% | 18.71 | 2.7 |
08/12 | 220 | 223 | 214 | 220 | +0.46% | 294,500 | 26億7040万 | +6.28% | 19.51 | 2.82 |
08/11 | 215 | 228 | 210 | 219 | +0.92% | 360,300 | 26億5826万 | +6.31% | 19.42 | 2.8 |
08/08 | 210 | 217 | 197 | 217 | +3.83% | 309,000 | 26億3398万 | +5.85% | 19.24 | 2.78 |
08/07 | 210 | 212 | 206 | 209 | -2.34% | 91,200 | 25億3688万 | +2.45% | 18.53 | 2.68 |
08/06 | 217 | 219 | 204 | 214 | +0.47% | 446,600 | 25億9757万 | +5.42% | 18.98 | 2.74 |
08/05 | 220 | 225 | 213 | 213 | -4.48% | 280,900 | 25億8543万 | +5.97% | 18.89 | 2.73 |