株価チャート
2014/06/11~2014/11/04
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 |
11/04 | 406 | 406 | 400 | 402 | -0.99% | 27,400 | 80億5246万 | +3.08% | 11.39 | 0.34 |
10/31 | 402 | 407 | 402 | 406 | +1.75% | 19,400 | 81億3258万 | +4.1% | 11.51 | 0.34 |
10/30 | 397 | 401 | 395 | 399 | +0.5% | 22,900 | 79億9236万 | +2.57% | 11.31 | 0.33 |
10/29 | 394 | 397 | 391 | 397 | +0.76% | 9,100 | 79億5230万 | +2.32% | 11.25 | 0.33 |
10/28 | 394 | 395 | 392 | 394 | 0% | 4,800 | 78億9221万 | +1.81% | 11.17 | 0.33 |
10/27 | 386 | 394 | 386 | 394 | +2.07% | 5,400 | 78億9221万 | +1.81% | 11.17 | 0.33 |
10/24 | 382 | 388 | 382 | 386 | -1.03% | 29,700 | 77億3196万 | 0% | 10.94 | 0.32 |
10/23 | 391 | 393 | 389 | 390 | -1.27% | 23,900 | 78億1209万 | +1.04% | 11.05 | 0.33 |
10/22 | 392 | 395 | 390 | 395 | +3.13% | 46,300 | 79億1224万 | +2.6% | 11.19 | 0.33 |
10/21 | 396 | 396 | 381 | 383 | -1.29% | 31,200 | 76億7187万 | -0.52% | 10.85 | 0.32 |
10/20 | 374 | 390 | 374 | 388 | +3.74% | 39,300 | 77億7202万 | +1.04% | 10.99 | 0.32 |
10/17 | 380 | 380 | 371 | 374 | -3.61% | 49,400 | 74億9159万 | -2.6% | 10.6 | 0.31 |
10/16 | 391 | 392 | 385 | 388 | -0.26% | 33,500 | 77億7202万 | +1.04% | 10.99 | 0.32 |
10/15 | 391 | 392 | 386 | 389 | +2.37% | 32,200 | 77億9205万 | +1.3% | 11.02 | 0.33 |
10/14 | 380 | 385 | 380 | 380 | -1.04% | 16,700 | 76億1178万 | -0.78% | 10.77 | 0.32 |
10/10 | 382 | 392 | 381 | 384 | -1.03% | 9,100 | 76億9190万 | +0.26% | 10.88 | 0.32 |
10/09 | 383 | 388 | 383 | 388 | -0.26% | 6,400 | 77億7202万 | +1.31% | 10.99 | 0.32 |
10/08 | 387 | 390 | 386 | 389 | -1.27% | 4,300 | 77億9205万 | +1.57% | 11.02 | 0.33 |
10/07 | 398 | 398 | 393 | 394 | -0.76% | 12,000 | 78億9221万 | +2.87% | 11.17 | 0.33 |
10/06 | 393 | 398 | 392 | 397 | +1.02% | 9,500 | 79億5230万 | +3.93% | 11.25 | 0.33 |
10/03 | 392 | 395 | 392 | 393 | +1.03% | 12,000 | 78億7218万 | +2.88% | 11.14 | 0.33 |
10/02 | 388 | 399 | 388 | 389 | +0.26% | 50,300 | 77億9205万 | +2.1% | 11.02 | 0.33 |
10/01 | 392 | 392 | 388 | 388 | 0% | 7,800 | 77億7202万 | +1.84% | 10.99 | 0.32 |
09/30 | 386 | 390 | 382 | 388 | +0.52% | 24,000 | 77億7202万 | +1.84% | 10.99 | 0.32 |
09/29 | 383 | 386 | 383 | 386 | +0.78% | 14,800 | 77億3196万 | +1.58% | 10.94 | 0.32 |
09/26 | 383 | 384 | 382 | 383 | -0.26% | 7,400 | 76億7187万 | +0.79% | 10.85 | 0.32 |
09/25 | 381 | 384 | 381 | 384 | +0.79% | 12,900 | 76億9190万 | +1.05% | 10.88 | 0.32 |
09/24 | 380 | 382 | 380 | 381 | +0.26% | 22,100 | 76億3181万 | +0.26% | 10.8 | 0.32 |
09/22 | 382 | 382 | 377 | 380 | 0% | 18,500 | 76億1178万 | 0% | 10.77 | 0.32 |
09/19 | 377 | 380 | 373 | 380 | -0.26% | 15,700 | 76億1178万 | 0% | 10.77 | 0.32 |
09/18 | 375 | 381 | 375 | 381 | +0.53% | 11,200 | 76億3181万 | +0.53% | 10.8 | 0.32 |
09/17 | 378 | 379 | 377 | 379 | +0.8% | 6,900 | 75億9174万 | 0% | 10.74 | 0.32 |
09/16 | 375 | 380 | 374 | 376 | 0% | 24,600 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/12 | 375 | 383 | 374 | 376 | 0% | 26,400 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/11 | 376 | 380 | 374 | 376 | -0.53% | 14,500 | 75億3165万 | -0.79% | 10.65 | 0.31 |
09/10 | 372 | 379 | 372 | 378 | +0.8% | 15,300 | 75億7171万 | -0.26% | 10.71 | 0.32 |
09/09 | 374 | 379 | 374 | 375 | +0.27% | 11,800 | 75億1162万 | -1.06% | 10.63 | 0.31 |
09/08 | 371 | 375 | 371 | 374 | +0.27% | 11,600 | 74億9159万 | -1.32% | 10.6 | 0.31 |
09/05 | 378 | 380 | 373 | 373 | -1.84% | 8,000 | 74億7156万 | -1.58% | 10.57 | 0.31 |
09/04 | 379 | 380 | 378 | 380 | -0.78% | 7,800 | 76億1178万 | 0% | 10.77 | 0.32 |
09/03 | 380 | 383 | 377 | 383 | -1.03% | 11,500 | 76億7187万 | +0.79% | 10.85 | 0.32 |
09/02 | 383 | 387 | 381 | 387 | +1.04% | 16,100 | 77億5199万 | +1.84% | 10.97 | 0.32 |
09/01 | 388 | 388 | 377 | 383 | -0.78% | 11,700 | 76億7187万 | +0.52% | 10.85 | 0.32 |
08/29 | 382 | 386 | 382 | 386 | +1.05% | 14,500 | 77億3196万 | +1.31% | 10.94 | 0.32 |
08/28 | 382 | 382 | 377 | 382 | 0% | 9,100 | 76億5184万 | +0.26% | 10.82 | 0.32 |
08/27 | 380 | 383 | 380 | 382 | +0.53% | 4,300 | 76億5184万 | +0.26% | 10.82 | 0.32 |
08/26 | 383 | 383 | 379 | 380 | -0.26% | 6,100 | 76億1178万 | -0.52% | 10.77 | 0.32 |
08/25 | 376 | 381 | 375 | 381 | -0.52% | 14,100 | 76億3181万 | -0.26% | 10.8 | 0.32 |
08/22 | 380 | 383 | 379 | 383 | +0.26% | 7,000 | 76億7187万 | +0.26% | 10.85 | 0.32 |
08/21 | 378 | 383 | 378 | 382 | +0.79% | 6,600 | 76億5184万 | 0% | 10.82 | 0.32 |
08/20 | 375 | 379 | 375 | 379 | +0.53% | 8,800 | 75億9174万 | -0.79% | 10.74 | 0.32 |
08/19 | 379 | 379 | 375 | 377 | -0.53% | 3,900 | 75億5168万 | -1.31% | 10.68 | 0.32 |
08/18 | 379 | 379 | 375 | 379 | 0% | 6,800 | 75億9174万 | -0.79% | 10.74 | 0.32 |
08/15 | 378 | 379 | 374 | 379 | +0.8% | 12,400 | 75億9174万 | -0.79% | 10.74 | 0.32 |
08/14 | 372 | 378 | 372 | 376 | +1.08% | 5,900 | 75億3165万 | -1.57% | 10.65 | 0.31 |
08/13 | 379 | 379 | 370 | 372 | -1.33% | 6,700 | 74億5153万 | -2.62% | 10.54 | 0.31 |
08/12 | 373 | 380 | 373 | 377 | -0.79% | 7,300 | 75億5168万 | -1.31% | 10.68 | 0.32 |
08/11 | 368 | 382 | 368 | 380 | +2.15% | 7,800 | 76億1178万 | -0.52% | 10.77 | 0.32 |
08/08 | 375 | 380 | 372 | 372 | -2.36% | 5,600 | 74億5153万 | -2.62% | 10.54 | 0.31 |
08/07 | 377 | 382 | 373 | 381 | +1.6% | 5,500 | 76億3181万 | -0.26% | 10.8 | 0.32 |
08/06 | 374 | 375 | 373 | 375 | -0.53% | 6,700 | 75億1162万 | -1.83% | 10.63 | 0.31 |
08/05 | 385 | 385 | 377 | 377 | -0.79% | 4,000 | 75億5168万 | -1.57% | 10.68 | 0.32 |
08/04 | 378 | 384 | 378 | 380 | +0.53% | 7,600 | 76億1178万 | -0.78% | 10.77 | 0.32 |
08/01 | 381 | 385 | 375 | 378 | -2.58% | 16,000 | 75億7171万 | -1.31% | 10.71 | 0.32 |
07/31 | 394 | 395 | 388 | 388 | -1.02% | 17,300 | 77億7202万 | +1.57% | 10.99 | 0.32 |
07/30 | 395 | 397 | 391 | 392 | -0.76% | 29,800 | 78億5215万 | +2.89% | 11.11 | 0.33 |
07/29 | 393 | 395 | 392 | 395 | +0.77% | 3,900 | 79億1224万 | +3.95% | 11.19 | 0.33 |
07/28 | 391 | 396 | 391 | 392 | +0.51% | 8,500 | 78億5215万 | +3.43% | 11.11 | 0.33 |
07/25 | 385 | 390 | 385 | 390 | +1.3% | 3,900 | 78億1209万 | +3.17% | 11.05 | 0.33 |
07/24 | 386 | 386 | 383 | 385 | -1.03% | 6,800 | 77億1193万 | +2.12% | 10.91 | 0.32 |
07/23 | 385 | 394 | 385 | 389 | +1.04% | 15,100 | 77億9205万 | +3.18% | 11.02 | 0.33 |
07/22 | 390 | 390 | 384 | 385 | -0.26% | 12,200 | 77億1193万 | +2.39% | 10.91 | 0.32 |
07/18 | 378 | 387 | 376 | 386 | +1.05% | 84,600 | 77億3196万 | +2.93% | 10.94 | 0.32 |
07/17 | 378 | 382 | 378 | 382 | +0.26% | 5,500 | 76億5184万 | +2.14% | 10.82 | 0.32 |
07/16 | 376 | 383 | 376 | 381 | +0.26% | 4,300 | 76億3181万 | +1.87% | 10.8 | 0.32 |
07/15 | 382 | 385 | 380 | 380 | -0.52% | 4,400 | 76億1178万 | +1.88% | 10.77 | 0.32 |
07/14 | 379 | 382 | 379 | 382 | +1.33% | 3,700 | 76億5184万 | +2.41% | 10.82 | 0.32 |
07/11 | 374 | 379 | 374 | 377 | -0.26% | 4,300 | 75億5168万 | +1.34% | 10.68 | 0.32 |
07/10 | 375 | 383 | 371 | 378 | +0.8% | 10,000 | 75億7171万 | +1.61% | 10.71 | 0.32 |
07/09 | 374 | 376 | 373 | 375 | -0.79% | 4,200 | 75億1162万 | +1.08% | 10.63 | 0.31 |
07/08 | 376 | 379 | 374 | 378 | +0.27% | 6,500 | 75億7171万 | +1.89% | 10.71 | 0.32 |
07/07 | 371 | 380 | 371 | 377 | -0.53% | 10,200 | 75億5168万 | +1.62% | 10.68 | 0.32 |
07/04 | 376 | 381 | 375 | 379 | +0.26% | 9,800 | 75億9174万 | +2.43% | 10.74 | 0.32 |
07/03 | 381 | 383 | 377 | 378 | -1.31% | 4,500 | 75億7171万 | +2.16% | 10.71 | 0.32 |
07/02 | 385 | 387 | 382 | 383 | -1.03% | 12,100 | 76億7187万 | +3.79% | 10.85 | 0.32 |
07/01 | 379 | 390 | 379 | 387 | +2.11% | 29,200 | 77億5199万 | +4.88% | 10.97 | 0.32 |
06/30 | 371 | 381 | 370 | 379 | +2.99% | 8,300 | 75億9174万 | +2.99% | 10.74 | 0.32 |
06/27 | 371 | 371 | 368 | 368 | 0% | 3,500 | 73億7140万 | 0% | 10.43 | 0.31 |
06/26 | 366 | 373 | 366 | 368 | +0.55% | 10,400 | 73億7140万 | 0% | 10.43 | 0.31 |
06/25 | 369 | 370 | 366 | 366 | 0% | 9,000 | 73億3134万 | -0.27% | 10.37 | 0.31 |
06/24 | 365 | 367 | 364 | 366 | -0.81% | 14,600 | 73億3134万 | -0.27% | 10.37 | 0.31 |
06/23 | 367 | 370 | 367 | 369 | +0.27% | 5,400 | 73億9143万 | +0.54% | 10.46 | 0.31 |
06/20 | 371 | 371 | 364 | 368 | -0.54% | 12,900 | 73億7140万 | +0.55% | 10.43 | 0.31 |
06/19 | 366 | 371 | 366 | 370 | +0.54% | 8,100 | 74億1147万 | +1.09% | 10.48 | 0.31 |
06/18 | 371 | 371 | 367 | 368 | -0.27% | 4,500 | 73億7140万 | +0.55% | 10.43 | 0.31 |
06/17 | 362 | 370 | 362 | 369 | +1.1% | 53,100 | 73億9143万 | +0.54% | 10.46 | 0.31 |
06/16 | 368 | 368 | 365 | 365 | -1.08% | 8,400 | 73億1131万 | -0.54% | 10.34 | 0.31 |
06/13 | 368 | 371 | 365 | 369 | 0% | 66,900 | 73億9143万 | +0.27% | 10.46 | 0.31 |
06/12 | 365 | 370 | 365 | 369 | +0.54% | 34,000 | 73億9143万 | +0.27% | 10.46 | 0.31 |
06/11 | 365 | 368 | 365 | 367 | +1.38% | 40,600 | 73億5137万 | -0.54% | 10.4 | 0.31 |