株価チャート
2014/06/27~2014/11/20
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 |
11/20 | 132 | 132 | 131 | 131 | -0.76% | 12,000 | 16億5873万 | +0.77% | 30.37 | 0.27 |
11/19 | 134 | 134 | 132 | 132 | -0.75% | 3,000 | 16億7139万 | +1.54% | 30.6 | 0.28 |
11/18 | 133 | 134 | 133 | 133 | 0% | 5,000 | 16億8405万 | +2.31% | 30.83 | 0.28 |
11/17 | 135 | 135 | 133 | 133 | -1.48% | 7,000 | 16億8405万 | +2.31% | 30.83 | 0.28 |
11/14 | 134 | 136 | 134 | 135 | +0.75% | 14,000 | 17億938万 | +3.85% | 31.3 | 0.28 |
11/13 | 133 | 134 | 133 | 134 | +1.52% | 12,000 | 16億9672万 | +3.08% | 31.07 | 0.28 |
11/12 | 131 | 132 | 131 | 132 | +0.76% | 5,000 | 16億7139万 | +1.54% | 30.6 | 0.28 |
11/11 | 131 | 131 | 130 | 131 | -0.76% | 5,000 | 16億5873万 | +0.77% | 30.37 | 0.27 |
11/10 | 134 | 134 | 131 | 132 | -0.75% | 7,000 | 16億7139万 | +1.54% | 30.6 | 0.28 |
11/07 | 134 | 134 | 131 | 133 | -1.48% | 8,000 | 16億8405万 | +2.31% | 30.83 | 0.28 |
11/06 | 131 | 135 | 128 | 135 | +2.27% | 53,000 | 17億938万 | +3.85% | 31.3 | 0.28 |
11/05 | 132 | 134 | 132 | 132 | -0.75% | 11,000 | 16億7139万 | +1.54% | 30.6 | 0.28 |
11/04 | 134 | 136 | 133 | 133 | +0.76% | 31,000 | 16億8405万 | +2.31% | 30.83 | 0.28 |
10/31 | 132 | 134 | 132 | 132 | +0.76% | 27,000 | 16億7139万 | +0.76% | 30.6 | 0.28 |
10/30 | 130 | 131 | 130 | 131 | +0.77% | 7,000 | 16億5873万 | 0% | 30.37 | 0.27 |
10/29 | 128 | 130 | 128 | 130 | +1.56% | 5,000 | 16億4607万 | -0.76% | 30.14 | 0.27 |
10/28 | 130 | 130 | 128 | 128 | -1.54% | 6,000 | 16億2074万 | -3.03% | 29.67 | 0.27 |
10/27 | 130 | 130 | 129 | 130 | +1.56% | 5,000 | 16億4607万 | -1.52% | 30.14 | 0.27 |
10/24 | 127 | 128 | 127 | 128 | +2.4% | 7,000 | 16億2074万 | -3.03% | 29.67 | 0.27 |
10/23 | 126 | 126 | 125 | 125 | -1.57% | 4,000 | 15億8276万 | -6.02% | 28.98 | 0.26 |
10/22 | 127 | 127 | 127 | 127 | 0% | 5,000 | 16億808万 | -4.51% | 29.44 | 0.27 |
10/21 | 125 | 127 | 124 | 127 | 0% | 8,000 | 16億808万 | -5.22% | 29.44 | 0.27 |
10/20 | 124 | 128 | 124 | 127 | +3.25% | 6,000 | 16億808万 | -5.93% | 29.44 | 0.27 |
10/17 | 123 | 124 | 123 | 123 | -0.81% | 10,000 | 15億5743万 | -8.89% | 28.52 | 0.26 |
10/16 | 125 | 125 | 122 | 124 | -2.36% | 20,000 | 15億7010万 | -8.82% | 28.75 | 0.26 |
10/15 | 126 | 127 | 126 | 127 | +1.6% | 3,000 | 16億808万 | -6.62% | 29.44 | 0.27 |
10/14 | 124 | 127 | 124 | 125 | -2.34% | 27,000 | 15億8276万 | -8.76% | 28.98 | 0.26 |
10/10 | 132 | 132 | 126 | 128 | -3.76% | 29,000 | 16億2074万 | -6.57% | 29.67 | 0.27 |
10/09 | 133 | 133 | 133 | 133 | -0.75% | 1,000 | 16億8405万 | -3.62% | 30.83 | 0.28 |
10/08 | 134 | 135 | 132 | 134 | -0.74% | 6,000 | 16億9672万 | -2.9% | 31.07 | 0.28 |
10/07 | 134 | 136 | 134 | 135 | 0% | 5,000 | 17億938万 | -2.17% | 31.3 | 0.28 |
10/06 | 134 | 135 | 133 | 135 | +0.75% | 6,000 | 17億938万 | -2.17% | 31.3 | 0.28 |
10/03 | 133 | 134 | 133 | 134 | +0.75% | 12,000 | 16億9672万 | -2.9% | 31.07 | 0.28 |
10/02 | 135 | 135 | 133 | 133 | -2.92% | 26,000 | 16億8405万 | -3.62% | 30.83 | 0.28 |
10/01 | 138 | 138 | 137 | 137 | 0% | 4,000 | 17億3470万 | -0.72% | 31.76 | 0.29 |
09/30 | 138 | 138 | 137 | 137 | +0.74% | 2,000 | 17億3470万 | -0.72% | 31.76 | 0.29 |
09/29 | 138 | 138 | 135 | 136 | -1.45% | 21,000 | 17億2204万 | -1.45% | 31.53 | 0.28 |
09/26 | 138 | 138 | 138 | 138 | -0.72% | 1,000 | 17億4736万 | 0% | 31.99 | 0.29 |
09/25 | 139 | 140 | 138 | 139 | 0% | 8,000 | 17億6003万 | +0.72% | 32.23 | 0.29 |
09/24 | 140 | 140 | 139 | 139 | -1.42% | 2,000 | 17億6003万 | +1.46% | 32.23 | 0.29 |
09/22 | 139 | 141 | 139 | 141 | +2.17% | 8,000 | 17億8535万 | +2.92% | 32.69 | 0.29 |
09/19 | 137 | 138 | 136 | 138 | +0.73% | 10,000 | 17億4736万 | +0.73% | 31.99 | 0.29 |
09/18 | 138 | 139 | 136 | 137 | -1.44% | 12,000 | 17億3470万 | +0.74% | 31.76 | 0.29 |
09/17 | 140 | 140 | 139 | 139 | -0.71% | 7,000 | 17億6003万 | +2.21% | 32.23 | 0.29 |
09/16 | 143 | 143 | 140 | 140 | -1.41% | 19,000 | 17億7269万 | +2.94% | 32.46 | 0.29 |
09/12 | 143 | 144 | 142 | 142 | -2.07% | 8,000 | 17億9801万 | +5.19% | 32.92 | 0.3 |
09/11 | 140 | 146 | 140 | 145 | +4.32% | 57,000 | 18億3600万 | +7.41% | 33.62 | 0.3 |
09/10 | 140 | 142 | 139 | 139 | -0.71% | 9,000 | 17億6003万 | +3.73% | 32.23 | 0.29 |
09/09 | 140 | 140 | 140 | 140 | +0.72% | 23,000 | 17億7269万 | +4.48% | 32.46 | 0.29 |
09/08 | 140 | 140 | 139 | 139 | 0% | 10,000 | 17億6003万 | +3.73% | 32.23 | 0.29 |
09/05 | 138 | 139 | 138 | 139 | +1.46% | 10,000 | 17億6003万 | +4.51% | 32.23 | 0.29 |
09/04 | 140 | 140 | 137 | 137 | -2.14% | 12,000 | 17億3470万 | +2.24% | 31.76 | 0.29 |
09/03 | 141 | 141 | 139 | 140 | 0% | 11,000 | 17億7269万 | +4.48% | 32.46 | 0.29 |
09/02 | 142 | 142 | 140 | 140 | 0% | 19,000 | 17億7269万 | +4.48% | 32.46 | 0.29 |
09/01 | 138 | 143 | 137 | 140 | +3.7% | 59,000 | 17億7269万 | +3.7% | 32.46 | 0.29 |
08/29 | 135 | 138 | 135 | 135 | +0.75% | 16,000 | 17億938万 | 0% | 31.3 | 0.28 |
08/28 | 137 | 137 | 134 | 134 | -1.47% | 24,000 | 16億9672万 | -0.74% | 31.07 | 0.28 |
08/27 | 134 | 136 | 134 | 136 | +2.26% | 23,000 | 17億2204万 | 0% | 31.53 | 0.28 |
08/26 | 133 | 133 | 132 | 133 | +0.76% | 16,000 | 16億8405万 | -2.21% | 30.83 | 0.28 |
08/25 | 130 | 132 | 130 | 132 | +0.76% | 9,000 | 16億7139万 | -3.65% | 30.6 | 0.28 |
08/22 | 132 | 133 | 131 | 131 | -0.76% | 26,000 | 16億5873万 | -4.38% | 30.37 | 0.27 |
08/21 | 133 | 133 | 132 | 132 | -0.75% | 6,000 | 16億7139万 | -4.35% | 30.6 | 0.28 |
08/20 | 133 | 133 | 132 | 133 | +0.76% | 12,000 | 16億8405万 | -3.62% | 30.83 | 0.28 |
08/19 | 132 | 133 | 132 | 132 | 0% | 15,000 | 16億7139万 | -4.35% | 30.6 | 0.28 |
08/18 | 132 | 133 | 132 | 132 | +0.76% | 18,000 | 16億7139万 | -5.04% | 30.6 | 0.28 |
08/15 | 131 | 131 | 128 | 131 | -0.76% | 14,000 | 16億5873万 | -5.76% | 30.37 | 0.27 |
08/14 | 132 | 133 | 132 | 132 | +0.76% | 8,000 | 16億7139万 | -5.04% | 30.6 | 0.28 |
08/13 | 131 | 131 | 130 | 131 | +1.55% | 14,000 | 16億5873万 | -5.76% | 30.37 | 0.27 |
08/12 | 130 | 130 | 128 | 129 | +0.78% | 5,000 | 16億3341万 | -7.86% | 29.91 | 0.27 |
08/11 | 128 | 129 | 127 | 128 | 0% | 9,000 | 16億2074万 | -9.22% | 29.68 | 0.27 |
08/08 | 131 | 131 | 125 | 128 | -3.03% | 64,000 | 16億2074万 | -9.22% | 29.68 | 0.27 |
08/07 | 130 | 132 | 130 | 132 | +0.76% | 23,000 | 16億7139万 | -6.38% | 30.6 | 0.28 |
08/06 | 132 | 132 | 130 | 131 | -0.76% | 28,000 | 16億5873万 | -7.09% | 30.37 | 0.27 |
08/05 | 135 | 135 | 131 | 132 | -3.65% | 40,000 | 16億7139万 | -6.38% | 30.6 | 0.28 |
08/04 | 137 | 138 | 135 | 137 | -6.8% | 123,000 | 17億3470万 | -2.84% | 31.76 | 0.29 |
08/01 | 142 | 147 | 135 | 147 | 0% | 52,000 | 18億6132万 | +5% | 34.08 | 0.31 |
07/31 | 148 | 153 | 147 | 147 | 0% | 40,000 | 18億6132万 | +5% | 34.08 | 0.31 |
07/30 | 149 | 151 | 147 | 147 | -0.68% | 84,000 | 18億6132万 | +5.76% | 34.08 | 0.31 |
07/29 | 147 | 148 | 147 | 148 | +0.68% | 9,000 | 18億7399万 | +7.25% | 34.31 | 0.31 |
07/28 | 145 | 147 | 144 | 147 | +1.38% | 16,000 | 18億6132万 | +7.3% | 34.08 | 0.31 |
07/25 | 144 | 146 | 144 | 145 | 0% | 7,000 | 18億3600万 | +5.84% | 33.62 | 0.3 |
07/24 | 142 | 145 | 141 | 145 | +2.11% | 22,000 | 18億3600万 | +6.62% | 33.62 | 0.3 |
07/23 | 143 | 143 | 141 | 142 | 0% | 12,000 | 17億9801万 | +5.19% | 32.92 | 0.3 |
07/22 | 142 | 143 | 142 | 142 | 0% | 17,000 | 17億9801万 | +5.19% | 32.92 | 0.3 |
07/18 | 142 | 143 | 142 | 142 | -2.74% | 14,000 | 17億9801万 | +5.97% | 32.92 | 0.3 |
07/17 | 145 | 146 | 143 | 146 | +2.1% | 26,000 | 18億4866万 | +9.77% | 33.85 | 0.3 |
07/16 | 142 | 144 | 140 | 143 | 0% | 17,000 | 18億1068万 | +8.33% | 33.15 | 0.3 |
07/15 | 141 | 145 | 141 | 143 | +1.42% | 37,000 | 18億1068万 | +8.33% | 33.15 | 0.3 |
07/14 | 137 | 141 | 137 | 141 | +4.44% | 9,000 | 17億8535万 | +7.63% | 32.69 | 0.29 |
07/11 | 134 | 137 | 134 | 135 | +0.75% | 18,000 | 17億938万 | +3.85% | 31.3 | 0.28 |
07/10 | 137 | 140 | 133 | 134 | -3.6% | 60,000 | 16億9672万 | +3.08% | 31.07 | 0.28 |
07/09 | 144 | 145 | 137 | 139 | -5.44% | 103,000 | 17億6003万 | +7.75% | 32.23 | 0.29 |
07/08 | 148 | 151 | 141 | 147 | -2% | 136,000 | 18億6132万 | +14.84% | 34.08 | 0.31 |
07/07 | 137 | 174 | 137 | 150 | +10.29% | 1,008,000 | 18億9931万 | +18.11% | 34.78 | 0.31 |
07/04 | 130 | 137 | 128 | 136 | +3.82% | 72,000 | 17億2204万 | +7.94% | 31.53 | 0.28 |
07/03 | 130 | 131 | 129 | 131 | +0.77% | 12,000 | 16億5873万 | +3.97% | 30.37 | 0.27 |
07/02 | 129 | 130 | 129 | 130 | +1.56% | 5,000 | 16億4607万 | +4% | 30.14 | 0.27 |
07/01 | 128 | 128 | 128 | 128 | +0.79% | 7,000 | 16億2074万 | +2.4% | 29.68 | 0.27 |
06/30 | 125 | 127 | 125 | 127 | +0.79% | 2,000 | 16億808万 | +2.42% | 29.44 | 0.27 |
06/27 | 128 | 128 | 124 | 126 | -1.56% | 13,000 | 15億9542万 | +1.61% | 29.21 | 0.26 |