株価チャート
2014/07/29~2014/12/26
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 |
12/26 | 601 | 604 | 599 | 603 | +0.5% | 1,700 | 159億1920万 | +0.33% | 12.13 | 0.34 |
12/25 | 605 | 605 | 600 | 600 | -0.17% | 2,500 | 158億4000万 | -0.17% | 12.07 | 0.33 |
12/24 | 602 | 603 | 601 | 601 | -0.5% | 3,200 | 158億6640万 | 0% | 12.09 | 0.34 |
12/22 | 601 | 604 | 601 | 604 | +0.5% | 5,100 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/19 | 605 | 605 | 601 | 601 | -0.33% | 2,300 | 158億6640万 | 0% | 12.09 | 0.34 |
12/18 | 598 | 604 | 597 | 603 | +0.84% | 1,400 | 159億1920万 | +0.33% | 12.13 | 0.34 |
12/17 | 598 | 598 | 597 | 598 | +0.67% | 5,200 | 157億8720万 | -0.5% | 12.03 | 0.33 |
12/16 | 600 | 600 | 593 | 594 | -1.16% | 3,900 | 156億8160万 | -1.16% | 11.95 | 0.33 |
12/15 | 595 | 602 | 595 | 601 | +1.18% | 7,200 | 158億6640万 | 0% | 12.09 | 0.34 |
12/12 | 595 | 595 | 594 | 594 | -1% | 4,700 | 156億8160万 | -1.16% | 11.95 | 0.33 |
12/11 | 599 | 601 | 592 | 600 | -0.66% | 5,900 | 158億4000万 | -0.33% | 12.07 | 0.33 |
12/10 | 601 | 605 | 599 | 604 | +0.33% | 6,700 | 159億4560万 | +0.33% | 12.15 | 0.34 |
12/09 | 605 | 610 | 602 | 602 | -0.33% | 13,800 | 158億9280万 | +0.17% | 12.11 | 0.34 |
12/08 | 602 | 605 | 602 | 604 | 0% | 5,800 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/05 | 600 | 604 | 600 | 604 | +0.33% | 2,600 | 159億4560万 | +0.5% | 12.15 | 0.34 |
12/04 | 601 | 603 | 601 | 602 | +0.17% | 5,200 | 158億9280万 | +0.33% | 12.11 | 0.34 |
12/03 | 608 | 608 | 600 | 601 | -0.66% | 10,000 | 158億6640万 | +0.17% | 12.09 | 0.34 |
12/02 | 604 | 605 | 598 | 605 | +0.67% | 6,200 | 159億7200万 | +1% | 12.17 | 0.34 |
12/01 | 606 | 606 | 599 | 601 | -0.5% | 3,600 | 158億6640万 | +0.33% | 12.09 | 0.34 |
11/28 | 602 | 606 | 600 | 604 | +0.33% | 11,500 | 159億4560万 | +1% | 12.15 | 0.34 |
11/27 | 602 | 602 | 598 | 602 | +0.5% | 3,800 | 158億9280万 | +0.84% | 12.11 | 0.34 |
11/26 | 599 | 599 | 595 | 599 | +0.67% | 1,100 | 158億1360万 | +0.5% | 12.05 | 0.33 |
11/25 | 599 | 600 | 595 | 595 | -1.16% | 900 | 157億800万 | -0.17% | 11.97 | 0.33 |
11/21 | 597 | 602 | 597 | 602 | +1.01% | 8,800 | 158億9280万 | +1.18% | 12.11 | 0.34 |
11/20 | 603 | 603 | 590 | 596 | -1.16% | 13,900 | 157億3440万 | +0.34% | 11.99 | 0.33 |
11/19 | 602 | 604 | 601 | 603 | +0.33% | 1,200 | 159億1920万 | +1.52% | 12.13 | 0.34 |
11/18 | 599 | 601 | 599 | 601 | +0.33% | 2,300 | 158億6640万 | +1.35% | 12.09 | 0.34 |
11/17 | 597 | 599 | 597 | 599 | -0.33% | 2,000 | 158億1360万 | +1.18% | 12.05 | 0.33 |
11/14 | 606 | 606 | 601 | 601 | -0.66% | 1,400 | 158億6640万 | +1.52% | 12.09 | 0.34 |
11/13 | 604 | 605 | 604 | 605 | +0.83% | 800 | 159億7200万 | +2.2% | 12.17 | 0.34 |
11/12 | 603 | 604 | 597 | 600 | -0.83% | 5,200 | 158億4000万 | +1.52% | 12.07 | 0.33 |
11/11 | 597 | 605 | 596 | 605 | 0% | 7,200 | 159億7200万 | +2.37% | 12.17 | 0.34 |
11/10 | 603 | 605 | 603 | 605 | +1.34% | 1,600 | 159億7200万 | +2.54% | 12.17 | 0.34 |
11/07 | 603 | 603 | 597 | 597 | -1% | 200 | 157億6080万 | +1.19% | 12.01 | 0.33 |
11/06 | 597 | 603 | 595 | 603 | +0.67% | 2,300 | 159億1920万 | +2.2% | 12.13 | 0.34 |
11/05 | 595 | 600 | 595 | 599 | -0.33% | 4,900 | 158億1360万 | +1.53% | 12.05 | 0.33 |
11/04 | 601 | 607 | 594 | 601 | +0.67% | 15,900 | 158億6640万 | +1.86% | 12.09 | 0.34 |
10/31 | 591 | 597 | 589 | 597 | +0.84% | 1,800 | 157億6080万 | +1.19% | 12.01 | 0.33 |
10/30 | 595 | 595 | 592 | 592 | 0% | 200 | 156億2880万 | +0.34% | 11.91 | 0.33 |
10/29 | 589 | 592 | 589 | 592 | +0.68% | 700 | 156億2880万 | +0.34% | 11.91 | 0.33 |
10/28 | 588 | 588 | 588 | 588 | -0.51% | 1,100 | 155億2320万 | -0.34% | 11.83 | 0.33 |
10/27 | 593 | 594 | 591 | 591 | +0.51% | 1,700 | 156億240万 | 0% | 11.89 | 0.33 |
10/24 | 588 | 588 | 588 | 588 | +0.34% | 100 | 155億2320万 | -0.51% | 11.83 | 0.33 |
10/23 | 585 | 586 | 585 | 586 | +0.17% | 3,700 | 154億7040万 | -1.01% | 11.79 | 0.33 |
10/22 | 585 | 585 | 579 | 585 | +0.52% | 1,200 | 154億4400万 | -1.18% | 11.77 | 0.33 |
10/21 | 582 | 582 | 582 | 582 | -0.17% | 100 | 153億6480万 | -1.85% | 11.71 | 0.32 |
10/20 | 581 | 583 | 579 | 583 | +0.34% | 4,800 | 153億9120万 | -1.69% | 11.73 | 0.33 |
10/17 | 582 | 582 | 581 | 581 | +0.17% | 400 | 153億3840万 | -2.19% | 11.69 | 0.32 |
10/16 | 579 | 581 | 578 | 580 | +0.17% | 3,500 | 153億1200万 | -2.52% | 11.67 | 0.32 |
10/15 | 579 | 579 | 578 | 579 | +0.17% | 500 | 152億8560万 | -2.69% | 11.65 | 0.32 |
10/14 | 589 | 589 | 576 | 578 | -2.2% | 5,000 | 152億5920万 | -3.02% | 11.63 | 0.32 |
10/10 | 594 | 594 | 588 | 591 | -0.51% | 1,900 | 156億240万 | -1.01% | 11.89 | 0.33 |
10/09 | 594 | 594 | 593 | 594 | 0% | 2,800 | 156億8160万 | -0.5% | 11.95 | 0.33 |
10/08 | 595 | 595 | 591 | 594 | 0% | 5,800 | 156億8160万 | -0.5% | 11.95 | 0.33 |
10/07 | 594 | 597 | 594 | 594 | +0.34% | 2,500 | 156億8160万 | -0.5% | 11.95 | 0.33 |
10/06 | 592 | 598 | 590 | 592 | +0.34% | 3,000 | 156億2880万 | -1% | 11.91 | 0.33 |
10/03 | 590 | 590 | 588 | 590 | -0.17% | 1,900 | 155億7600万 | -1.34% | 11.87 | 0.33 |
10/02 | 596 | 596 | 591 | 591 | -0.84% | 5,000 | 156億240万 | -1.34% | 11.89 | 0.33 |
10/01 | 600 | 600 | 596 | 596 | -0.67% | 300 | 157億3440万 | -0.5% | 11.99 | 0.33 |
09/30 | 600 | 600 | 599 | 600 | 0% | 1,400 | 158億4000万 | +0.17% | 12.07 | 0.33 |
09/29 | 599 | 600 | 599 | 600 | +0.5% | 1,400 | 158億4000万 | +0.17% | 12.07 | 0.33 |
09/26 | 596 | 597 | 596 | 597 | -1% | 200 | 157億6080万 | -0.33% | 12.01 | 0.33 |
09/25 | 600 | 603 | 600 | 603 | +0.5% | 600 | 159億1920万 | +0.67% | 12.13 | 0.34 |
09/24 | 598 | 600 | 597 | 600 | +0.33% | 1,200 | 158億4000万 | +0.17% | 12.07 | 0.33 |
09/22 | 599 | 600 | 596 | 598 | -0.17% | 6,400 | 157億8720万 | -0.17% | 12.03 | 0.33 |
09/19 | 599 | 599 | 583 | 599 | 0% | 6,600 | 158億1360万 | 0% | 12.05 | 0.33 |
09/18 | 596 | 599 | 596 | 599 | +0.34% | 600 | 158億1360万 | 0% | 12.05 | 0.33 |
09/17 | 602 | 602 | 596 | 597 | -0.67% | 1,400 | 157億6080万 | -0.33% | 12.01 | 0.33 |
09/16 | 600 | 601 | 600 | 601 | +0.17% | 400 | 158億6640万 | +0.33% | 12.09 | 0.34 |
09/12 | 600 | 600 | 600 | 600 | 0% | 100 | 158億4000万 | +0.17% | 12.07 | 0.33 |
09/11 | 597 | 601 | 597 | 600 | +0.33% | 800 | 158億4000万 | +0.17% | 12.07 | 0.33 |
09/09 | 594 | 598 | 594 | 598 | +0.67% | 300 | 157億8720万 | -0.17% | 12.03 | 0.33 |
09/08 | 595 | 595 | 589 | 594 | -0.67% | 1,500 | 156億8160万 | -0.83% | 11.95 | 0.33 |
09/05 | 595 | 598 | 595 | 598 | +0.67% | 200 | 157億8720万 | -0.33% | 12.03 | 0.33 |
09/04 | 598 | 598 | 591 | 594 | -1% | 11,200 | 156億8160万 | -1% | 11.95 | 0.33 |
09/03 | 603 | 603 | 600 | 600 | 0% | 4,000 | 158億4000万 | 0% | 12.07 | 0.33 |
09/02 | 596 | 600 | 596 | 600 | +0.84% | 2,700 | 158億4000万 | 0% | 12.07 | 0.33 |
09/01 | 595 | 595 | 595 | 595 | -0.5% | 200 | 157億800万 | -0.83% | 11.97 | 0.33 |
08/29 | 599 | 599 | 595 | 598 | -0.66% | 6,400 | 157億8720万 | -0.33% | 12.03 | 0.33 |
08/28 | 602 | 602 | 602 | 602 | 0% | 100 | 158億9280万 | +0.33% | 12.11 | 0.34 |
08/26 | 599 | 602 | 599 | 602 | -0.17% | 300 | 158億9280万 | +0.33% | 12.11 | 0.34 |
08/22 | 599 | 603 | 599 | 603 | +0.67% | 4,700 | 159億1920万 | +0.5% | 12.13 | 0.34 |
08/21 | 599 | 599 | 599 | 599 | 0% | 200 | 158億1360万 | 0% | 12.05 | 0.33 |
08/20 | 600 | 600 | 599 | 599 | -0.17% | 6,400 | 158億1360万 | 0% | 12.05 | 0.33 |
08/19 | 599 | 600 | 599 | 600 | +0.84% | 300 | 158億4000万 | +0.17% | 12.07 | 0.33 |
08/18 | 595 | 595 | 595 | 595 | 0% | 100 | 157億800万 | -0.67% | 11.97 | 0.33 |
08/15 | 598 | 598 | 595 | 595 | -1.16% | 2,000 | 157億800万 | -0.67% | 11.97 | 0.33 |
08/14 | 602 | 602 | 602 | 602 | +0.84% | 100 | 158億9280万 | +0.5% | 12.11 | 0.34 |
08/13 | 599 | 599 | 597 | 597 | -0.5% | 800 | 157億6080万 | -0.33% | 12.01 | 0.33 |
08/12 | 602 | 603 | 595 | 600 | +0.17% | 1,800 | 158億4000万 | +0.17% | 12.07 | 0.33 |
08/11 | 606 | 606 | 599 | 599 | -0.83% | 2,000 | 158億1360万 | 0% | 12.05 | 0.33 |
08/08 | 600 | 604 | 595 | 604 | +0.67% | 1,200 | 159億4560万 | +0.83% | 12.15 | 0.34 |
08/07 | 595 | 601 | 595 | 600 | +0.17% | 4,900 | 158億4000万 | +0.17% | 12.07 | 0.33 |
08/06 | 598 | 599 | 594 | 599 | -0.17% | 1,600 | 158億1360万 | -0.17% | 12.05 | 0.33 |
08/05 | 599 | 602 | 599 | 600 | -0.33% | 2,200 | 158億4000万 | 0% | 12.07 | 0.33 |
08/04 | 600 | 602 | 600 | 602 | -0.17% | 2,100 | 158億9280万 | +0.33% | 12.11 | 0.34 |
08/01 | 603 | 603 | 603 | 603 | 0% | 200 | 159億1920万 | +0.5% | 12.13 | 0.34 |
07/31 | 604 | 604 | 603 | 603 | 0% | 1,300 | 159億1920万 | +0.5% | 12.13 | 0.34 |
07/30 | 604 | 604 | 603 | 603 | +0.17% | 3,500 | 159億1920万 | +0.5% | 12.13 | 0.34 |
07/29 | 599 | 602 | 597 | 602 | +0.5% | 2,000 | 158億9280万 | +0.33% | 12.11 | 0.34 |