株価チャート
2014/07/18～2014/12/12
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 |
| 12/12 | 142 | 143 | 142 | 142 | 0% | 5,000 | 17億9801万 | +3.65% | 32.92 | 0.3 |
| 12/11 | 141 | 142 | 138 | 142 | +0.71% | 26,000 | 17億9801万 | +3.65% | 32.92 | 0.3 |
| 12/10 | 142 | 142 | 141 | 141 | -2.76% | 12,000 | 17億8535万 | +2.92% | 32.69 | 0.29 |
| 12/09 | 143 | 145 | 141 | 145 | 0% | 21,000 | 18億3600万 | +6.62% | 33.62 | 0.3 |
| 12/08 | 145 | 146 | 145 | 145 | +0.69% | 23,000 | 18億3600万 | +6.62% | 33.62 | 0.3 |
| 12/05 | 143 | 144 | 140 | 144 | +1.41% | 30,000 | 18億2334万 | +6.67% | 33.38 | 0.3 |
| 12/04 | 141 | 142 | 141 | 142 | +1.43% | 18,000 | 17億9801万 | +5.19% | 32.92 | 0.3 |
| 12/03 | 140 | 140 | 139 | 140 | +0.72% | 34,000 | 17億7269万 | +4.48% | 32.46 | 0.29 |
| 12/02 | 140 | 140 | 139 | 139 | -0.71% | 8,000 | 17億6003万 | +3.73% | 32.22 | 0.29 |
| 12/01 | 141 | 141 | 140 | 140 | 0% | 20,000 | 17億7269万 | +5.26% | 32.46 | 0.29 |
| 11/28 | 140 | 140 | 139 | 140 | 0% | 17,000 | 17億7269万 | +5.26% | 32.46 | 0.29 |
| 11/27 | 140 | 141 | 138 | 140 | 0% | 25,000 | 17億7269万 | +6.06% | 32.46 | 0.29 |
| 11/26 | 138 | 140 | 136 | 140 | +2.19% | 36,000 | 17億7269万 | +6.06% | 32.46 | 0.29 |
| 11/25 | 132 | 138 | 132 | 137 | +4.58% | 44,000 | 17億3470万 | +4.58% | 31.76 | 0.29 |
| 11/21 | 131 | 132 | 131 | 131 | 0% | 12,000 | 16億5873万 | 0% | 30.37 | 0.27 |
| 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 |
