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 | 972 | 976 | 967 | 973 | -0.1% | 6,200 | 83億6674万 | -1.02% | 16.24 | 0.71 |
| 12/29 | 974 | 980 | 972 | 974 | 0% | 9,500 | 83億7534万 | -1.02% | 16.25 | 0.72 |
| 12/26 | 966 | 974 | 966 | 974 | +0.41% | 6,900 | 83億7534万 | -1.22% | 16.25 | 0.72 |
| 12/25 | 973 | 973 | 963 | 970 | -0.1% | 28,400 | 83億4094万 | -1.72% | 16.19 | 0.71 |
| 12/24 | 977 | 977 | 969 | 971 | -1.02% | 24,300 | 83億4954万 | -1.72% | 16.2 | 0.71 |
| 12/22 | 980 | 989 | 974 | 981 | +0.2% | 17,800 | 84億3553万 | -0.91% | 16.37 | 0.72 |
| 12/19 | 978 | 980 | 969 | 979 | +0.1% | 16,000 | 84億1833万 | -1.21% | 16.34 | 0.72 |
| 12/18 | 969 | 978 | 968 | 978 | +1.14% | 16,200 | 84億973万 | -1.41% | 16.32 | 0.72 |
| 12/17 | 960 | 969 | 958 | 967 | +0.21% | 6,900 | 83億1514万 | -2.62% | 16.14 | 0.71 |
| 12/16 | 963 | 976 | 958 | 965 | -1.23% | 20,500 | 82億9795万 | -2.92% | 16.1 | 0.71 |
| 12/15 | 975 | 980 | 973 | 977 | +0.21% | 31,400 | 84億113万 | -1.91% | 16.3 | 0.72 |
| 12/12 | 970 | 980 | 969 | 975 | +0.62% | 6,900 | 83億8393万 | -2.21% | 16.27 | 0.72 |
| 12/11 | 961 | 973 | 961 | 969 | +0.21% | 12,000 | 83億3234万 | -2.91% | 16.17 | 0.71 |
| 12/10 | 979 | 997 | 962 | 967 | -1.83% | 33,700 | 83億1514万 | -3.2% | 16.14 | 0.71 |
| 12/09 | 1,001 | 1,001 | 985 | 985 | -2.09% | 8,500 | 84億6992万 | -1.4% | 16.44 | 0.72 |
| 12/08 | 996 | 1,006 | 995 | 1,006 | +0.8% | 8,200 | 86億5050万 | +0.7% | 16.79 | 0.74 |
| 12/05 | 1,005 | 1,005 | 995 | 998 | -0.6% | 6,100 | 85億8171万 | +0.1% | 16.66 | 0.73 |
| 12/04 | 995 | 1,009 | 995 | 1,004 | +1.31% | 13,800 | 86億3330万 | +0.8% | 16.76 | 0.74 |
| 12/03 | 991 | 998 | 981 | 991 | 0% | 15,200 | 85億2152万 | -0.4% | 16.54 | 0.73 |
| 12/02 | 982 | 995 | 980 | 991 | +0.61% | 18,300 | 85億2152万 | -0.3% | 16.54 | 0.73 |
| 12/01 | 987 | 1,000 | 985 | 985 | -1.01% | 18,400 | 84億6992万 | -0.81% | 16.44 | 0.72 |
| 11/28 | 991 | 997 | 991 | 995 | -0.4% | 4,900 | 85億5591万 | +0.2% | 16.61 | 0.73 |
| 11/27 | 997 | 1,000 | 991 | 999 | +0.1% | 5,200 | 85億9031万 | +0.81% | 16.67 | 0.73 |
| 11/26 | 1,000 | 1,001 | 995 | 998 | -0.2% | 10,300 | 85億8171万 | +0.81% | 16.66 | 0.73 |
| 11/25 | 1,002 | 1,005 | 1,000 | 1,000 | -0.2% | 10,700 | 85億9891万 | +1.21% | 16.69 | 0.73 |
| 11/21 | 1,009 | 1,011 | 1,000 | 1,002 | -1.18% | 7,200 | 86億1610万 | +1.73% | 16.72 | 0.74 |
| 11/20 | 1,014 | 1,016 | 1,008 | 1,014 | +0.4% | 6,700 | 87億1929万 | +3.15% | 16.92 | 0.74 |
| 11/19 | 1,004 | 1,011 | 1,001 | 1,010 | +0.6% | 11,400 | 86億8490万 | +3.06% | 16.86 | 0.74 |
| 11/18 | 999 | 1,005 | 990 | 1,004 | +0.1% | 10,400 | 86億3330万 | +2.76% | 16.76 | 0.74 |
| 11/17 | 1,008 | 1,014 | 1,003 | 1,003 | -0.3% | 9,900 | 86億2470万 | +2.87% | 16.74 | 0.74 |
| 11/14 | 1,004 | 1,017 | 1,004 | 1,006 | -0.1% | 17,700 | 86億5050万 | +3.39% | 16.79 | 0.74 |
| 11/13 | 1,011 | 1,018 | 1,007 | 1,007 | -0.4% | 15,200 | 86億5910万 | +3.71% | 16.81 | 0.74 |
| 11/12 | 1,022 | 1,032 | 1,004 | 1,011 | +1.3% | 43,800 | 86億9350万 | +4.44% | 16.87 | 0.74 |
| 11/11 | 1,009 | 1,017 | 996 | 998 | -0.3% | 22,200 | 85億8171万 | +3.31% | 16.66 | 0.73 |
| 11/10 | 991 | 1,005 | 991 | 1,001 | 0% | 8,000 | 86億751万 | +3.84% | 16.71 | 0.73 |
| 11/07 | 997 | 1,003 | 990 | 1,001 | +0.81% | 35,400 | 86億751万 | +4.05% | 16.71 | 0.73 |
| 11/06 | 987 | 1,003 | 987 | 993 | -0.2% | 10,500 | 85億3871万 | +3.33% | 16.57 | 0.73 |
| 11/05 | 984 | 1,000 | 984 | 995 | +0.51% | 12,900 | 85億5591万 | +3.54% | 16.61 | 0.73 |
| 11/04 | 993 | 995 | 982 | 990 | +1.23% | 18,200 | 85億1292万 | +2.91% | 16.52 | 0.73 |
| 10/31 | 964 | 978 | 964 | 978 | +1.66% | 8,500 | 84億973万 | +1.77% | 16.32 | 0.72 |
| 10/30 | 962 | 962 | 957 | 962 | -0.62% | 1,400 | 82億7215万 | +0.1% | 16.05 | 0.71 |
| 10/29 | 965 | 977 | 961 | 968 | +0.31% | 5,900 | 83億2374万 | +0.62% | 16.15 | 0.71 |
| 10/28 | 957 | 965 | 949 | 965 | -0.1% | 6,800 | 82億9795万 | +0.21% | 16.1 | 0.71 |
| 10/27 | 966 | 981 | 966 | 966 | -0.82% | 4,700 | 83億654万 | +0.1% | 16.12 | 0.71 |
| 10/24 | 980 | 992 | 974 | 974 | -0.1% | 27,300 | 83億7534万 | +0.83% | 16.25 | 0.72 |
| 10/23 | 968 | 975 | 968 | 975 | +0.83% | 2,000 | 83億8393万 | +0.83% | 16.27 | 0.72 |
| 10/22 | 973 | 973 | 967 | 967 | +0.21% | 15,400 | 83億1514万 | -0.21% | 16.14 | 0.71 |
| 10/21 | 954 | 973 | 947 | 965 | +1.15% | 14,200 | 82億9795万 | -0.62% | 16.1 | 0.71 |
| 10/20 | 933 | 955 | 933 | 954 | +2.8% | 5,600 | 82億336万 | -1.95% | 15.92 | 0.7 |
| 10/17 | 930 | 943 | 925 | 928 | -0.43% | 24,300 | 79億7979万 | -4.82% | 15.49 | 0.68 |
| 10/16 | 940 | 940 | 930 | 932 | -0.85% | 16,400 | 80億1418万 | -4.8% | 15.55 | 0.68 |
| 10/15 | 940 | 946 | 940 | 940 | 0% | 8,600 | 80億8297万 | -4.28% | 15.69 | 0.69 |
| 10/14 | 950 | 952 | 940 | 940 | -1.26% | 13,000 | 80億8297万 | -4.47% | 15.69 | 0.69 |
| 10/10 | 948 | 956 | 947 | 952 | 0% | 6,900 | 81億8616万 | -3.55% | 15.89 | 0.7 |
| 10/09 | 947 | 980 | 947 | 952 | -0.1% | 34,600 | 81億8616万 | -3.74% | 15.89 | 0.7 |
| 10/08 | 931 | 959 | 931 | 953 | +0.85% | 14,500 | 81億9476万 | -3.93% | 15.9 | 0.7 |
| 10/07 | 950 | 960 | 945 | 945 | -2.07% | 9,200 | 81億2597万 | -4.93% | 15.77 | 0.69 |
| 10/06 | 951 | 965 | 941 | 965 | +2.01% | 18,900 | 82億9795万 | -3.21% | 16.1 | 0.71 |
| 10/03 | 940 | 950 | 940 | 946 | -0.94% | 18,800 | 81億3457万 | -5.4% | 15.79 | 0.69 |
| 10/02 | 959 | 973 | 954 | 955 | -1.95% | 19,900 | 82億1196万 | -4.79% | 15.94 | 0.7 |
| 10/01 | 988 | 989 | 973 | 974 | -1.91% | 12,500 | 83億7534万 | -3.08% | 16.25 | 0.72 |
| 09/30 | 994 | 995 | 989 | 993 | -0.6% | 10,200 | 85億3871万 | -1.39% | 16.57 | 0.73 |
| 09/29 | 985 | 1,000 | 985 | 999 | +2.04% | 19,100 | 85億9031万 | -0.89% | 16.67 | 0.73 |
| 09/26 | 973 | 985 | 971 | 979 | -0.31% | 10,200 | 84億1833万 | -2.97% | 16.34 | 0.72 |
| 09/25 | 984 | 988 | 980 | 982 | -0.41% | 9,900 | 84億4413万 | -2.87% | 16.39 | 0.72 |
| 09/24 | 984 | 989 | 984 | 986 | -0.8% | 7,500 | 84億7852万 | -2.57% | 16.46 | 0.72 |
| 09/22 | 993 | 999 | 987 | 994 | -0.4% | 10,900 | 85億4731万 | -1.78% | 16.59 | 0.73 |
| 09/19 | 1,005 | 1,005 | 995 | 998 | -0.5% | 7,000 | 85億8171万 | -1.38% | 16.66 | 0.73 |
| 09/18 | 1,001 | 1,005 | 998 | 1,003 | -0.2% | 5,900 | 86億2470万 | -0.79% | 16.74 | 0.74 |
| 09/17 | 1,020 | 1,020 | 1,000 | 1,005 | -1.47% | 11,900 | 86億4190万 | -0.4% | 16.77 | 0.74 |
| 09/16 | 1,015 | 1,022 | 1,015 | 1,020 | +1.69% | 11,700 | 87億7089万 | +1.39% | 17.02 | 0.75 |
| 09/12 | 1,016 | 1,016 | 1,003 | 1,003 | -1.18% | 9,000 | 86億2470万 | +0.1% | 16.74 | 0.74 |
| 09/11 | 1,009 | 1,019 | 1,009 | 1,015 | +0.2% | 6,100 | 87億2789万 | +1.6% | 16.94 | 0.75 |
| 09/10 | 1,020 | 1,020 | 1,009 | 1,013 | -0.69% | 4,500 | 87億1069万 | +1.71% | 16.91 | 0.74 |
| 09/09 | 1,019 | 1,024 | 1,016 | 1,020 | +0.89% | 13,300 | 87億7089万 | +2.72% | 17.02 | 0.75 |
| 09/08 | 1,003 | 1,017 | 1,003 | 1,011 | +0.8% | 5,100 | 86億9350万 | +2.22% | 16.87 | 0.74 |
| 09/05 | 1,001 | 1,008 | 1,001 | 1,003 | 0% | 10,600 | 86億2470万 | +1.72% | 16.74 | 0.74 |
| 09/04 | 1,009 | 1,009 | 1,002 | 1,003 | -1.47% | 7,000 | 86億2470万 | +2.03% | 16.74 | 0.74 |
| 09/03 | 1,018 | 1,018 | 1,011 | 1,018 | +0.59% | 3,500 | 87億5369万 | +3.77% | 16.99 | 0.75 |
| 09/02 | 1,018 | 1,018 | 1,011 | 1,012 | -0.59% | 4,500 | 87億209万 | +3.48% | 16.89 | 0.74 |
| 09/01 | 1,023 | 1,023 | 1,005 | 1,018 | +0.3% | 6,400 | 87億5369万 | +4.3% | 16.99 | 0.75 |
| 08/29 | 1,027 | 1,027 | 1,010 | 1,015 | -1.17% | 3,000 | 87億2789万 | +4.21% | 16.94 | 0.75 |
| 08/28 | 1,024 | 1,029 | 1,015 | 1,027 | +0.59% | 17,700 | 88億3108万 | +5.77% | 17.14 | 0.75 |
| 08/27 | 1,019 | 1,021 | 1,011 | 1,021 | +0.2% | 7,100 | 87億7948万 | +5.48% | 17.04 | 0.75 |
| 08/26 | 1,032 | 1,032 | 1,015 | 1,019 | -0.59% | 6,800 | 87億6229万 | +5.49% | 17.01 | 0.75 |
| 08/25 | 1,012 | 1,027 | 1,006 | 1,025 | +1.28% | 20,100 | 88億1388万 | +6.44% | 17.11 | 0.75 |
| 08/22 | 1,020 | 1,020 | 1,004 | 1,012 | -0.59% | 13,100 | 87億209万 | +5.42% | 16.89 | 0.74 |
| 08/21 | 1,029 | 1,029 | 1,000 | 1,018 | -0.59% | 12,900 | 87億5369万 | +6.26% | 16.99 | 0.75 |
| 08/20 | 1,023 | 1,047 | 1,012 | 1,024 | +0.39% | 19,500 | 88億528万 | +7.11% | 17.09 | 0.75 |
| 08/19 | 990 | 1,024 | 990 | 1,020 | +3.66% | 35,400 | 87億7089万 | +7.03% | 17.02 | 0.75 |
| 08/18 | 983 | 986 | 974 | 984 | 0% | 14,500 | 84億6132万 | +3.47% | 16.42 | 0.72 |
| 08/15 | 984 | 985 | 972 | 984 | +0.92% | 15,000 | 84億6132万 | +3.58% | 16.42 | 0.72 |
| 08/14 | 980 | 980 | 968 | 975 | +0.41% | 24,200 | 83億8393万 | +2.63% | 16.27 | 0.72 |
| 08/13 | 969 | 989 | 962 | 971 | +5.09% | 80,000 | 83億4954万 | +2.21% | 16.21 | 0.71 |
| 08/12 | 923 | 925 | 917 | 924 | +0.22% | 8,500 | 79億4539万 | -2.74% | 15.42 | 0.68 |
| 08/11 | 924 | 924 | 919 | 922 | -0.54% | 8,100 | 79億2819万 | -3.15% | 15.39 | 0.68 |
| 08/08 | 928 | 932 | 921 | 927 | -0.64% | 6,300 | 79億7119万 | -2.93% | 15.47 | 0.68 |
| 08/07 | 922 | 933 | 922 | 933 | +0.54% | 1,800 | 80億2278万 | -2.41% | 15.57 | 0.69 |
| 08/06 | 932 | 933 | 923 | 928 | -0.32% | 13,500 | 79億7979万 | -3.13% | 15.49 | 0.68 |
| 08/05 | 932 | 938 | 931 | 931 | -0.32% | 9,300 | 80億558万 | -2.92% | 15.54 | 0.68 |
