株価チャート
2014/06/13～2014/11/06
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 |
| 11/06 | 938 | 953 | 935 | 935 | -1.27% | 25,700 | 99億2430万 | +4.12% | 5.99 | 1.53 |
| 11/05 | 940 | 954 | 931 | 947 | -0.42% | 30,800 | 100億5167万 | +5.11% | 6.06 | 1.55 |
| 11/04 | 976 | 976 | 949 | 951 | +0.21% | 62,100 | 100億9412万 | +5.2% | 6.09 | 1.56 |
| 10/31 | 944 | 949 | 927 | 949 | +1.93% | 81,700 | 100億7289万 | +4.75% | 6.08 | 1.55 |
| 10/30 | 900 | 956 | 895 | 931 | +8.51% | 259,000 | 98億8184万 | +2.42% | 5.96 | 1.52 |
| 10/29 | 851 | 859 | 850 | 858 | +1.06% | 10,500 | 91億700万 | -5.92% | 5.49 | 1.4 |
| 10/28 | 863 | 865 | 846 | 849 | -1.62% | 19,600 | 90億1147万 | -7.62% | 5.44 | 1.39 |
| 10/27 | 863 | 875 | 857 | 863 | +0.94% | 21,800 | 91億6007万 | -6.8% | 5.52 | 1.41 |
| 10/24 | 866 | 867 | 852 | 855 | +0.47% | 22,800 | 90億7516万 | -8.26% | 5.47 | 1.4 |
| 10/23 | 861 | 884 | 851 | 851 | -1.16% | 50,800 | 90億3270万 | -9.28% | 5.45 | 1.39 |
| 10/22 | 858 | 863 | 848 | 861 | +2.26% | 19,300 | 91億3884万 | -8.99% | 5.51 | 1.41 |
| 10/21 | 880 | 880 | 830 | 842 | -3.66% | 27,700 | 89億3717万 | -11.65% | 5.39 | 1.38 |
| 10/20 | 854 | 876 | 854 | 874 | +4.67% | 29,900 | 92億7683万 | -9.05% | 5.6 | 1.43 |
| 10/17 | 831 | 854 | 825 | 835 | -0.24% | 50,700 | 88億6287万 | -13.65% | 5.35 | 1.37 |
| 10/16 | 850 | 862 | 837 | 837 | -3.57% | 54,200 | 88億8410万 | -14.33% | 5.36 | 1.37 |
| 10/15 | 851 | 878 | 846 | 868 | +5.21% | 40,600 | 92億1314万 | -11.97% | 5.56 | 1.42 |
| 10/14 | 840 | 846 | 824 | 825 | -4.29% | 58,800 | 87億5673万 | -16.92% | 5.28 | 1.35 |
| 10/10 | 854 | 874 | 851 | 862 | -2.49% | 58,200 | 91億4946万 | -13.89% | 5.52 | 1.41 |
| 10/09 | 935 | 935 | 878 | 884 | -5.35% | 95,800 | 93億8297万 | -12.39% | 5.66 | 1.45 |
| 10/08 | 939 | 939 | 925 | 934 | -1.27% | 41,400 | 99億1368万 | -8.07% | 5.98 | 1.53 |
| 10/07 | 950 | 960 | 946 | 946 | -1.46% | 32,100 | 100億4105万 | -7.44% | 6.06 | 1.55 |
| 10/06 | 954 | 970 | 941 | 960 | -2.04% | 196,400 | 101億8965万 | -6.34% | 6.15 | 1.57 |
| 10/03 | 963 | 991 | 963 | 980 | +1.87% | 14,400 | 104億194万 | -4.76% | 6.27 | 1.6 |
| 10/02 | 980 | 982 | 960 | 962 | -3.02% | 37,500 | 102億1088万 | -6.78% | 6.16 | 1.57 |
| 10/01 | 1,000 | 1,005 | 990 | 992 | -1.2% | 45,200 | 105億2931万 | -4.34% | 6.35 | 1.62 |
| 09/30 | 1,015 | 1,016 | 1,001 | 1,004 | -1.08% | 32,900 | 106億5668万 | -3.55% | 6.43 | 1.64 |
| 09/29 | 1,006 | 1,024 | 1,000 | 1,015 | +0.59% | 44,900 | 107億7343万 | -2.68% | 6.5 | 1.66 |
| 09/26 | 1,001 | 1,015 | 999 | 1,009 | -1.18% | 22,300 | 107億975万 | -3.54% | 6.46 | 1.65 |
| 09/25 | 1,030 | 1,030 | 1,012 | 1,021 | -0.39% | 21,200 | 108億3712万 | -2.76% | 6.54 | 1.67 |
| 09/24 | 1,007 | 1,037 | 1,007 | 1,025 | +0.89% | 28,700 | 108億7958万 | -2.75% | 6.56 | 1.68 |
| 09/22 | 1,012 | 1,019 | 1,010 | 1,016 | -0.1% | 25,100 | 107億8405万 | -3.88% | 6.51 | 1.66 |
| 09/19 | 1,018 | 1,023 | 1,015 | 1,017 | 0% | 32,000 | 107億9466万 | -3.97% | 6.51 | 1.66 |
| 09/18 | 1,026 | 1,026 | 1,013 | 1,017 | -0.68% | 62,200 | 107億9466万 | -4.24% | 6.51 | 1.66 |
| 09/17 | 1,030 | 1,041 | 1,023 | 1,024 | -1.73% | 23,400 | 108億6896万 | -3.67% | 6.56 | 1.68 |
| 09/16 | 1,030 | 1,049 | 1,021 | 1,042 | +0.68% | 53,200 | 110億6002万 | -1.98% | 6.67 | 1.71 |
| 09/12 | 1,026 | 1,038 | 1,024 | 1,035 | +0.39% | 87,800 | 109億8572万 | -2.73% | 6.63 | 1.69 |
| 09/11 | 1,046 | 1,046 | 1,030 | 1,031 | -1.25% | 51,800 | 109億4326万 | -2.92% | 6.6 | 1.69 |
| 09/10 | 1,065 | 1,069 | 1,036 | 1,044 | -3.51% | 69,500 | 110億8125万 | -1.51% | 6.68 | 1.71 |
| 09/09 | 1,069 | 1,083 | 1,063 | 1,082 | +1.79% | 104,400 | 114億8459万 | +2.27% | 6.93 | 1.77 |
| 09/08 | 1,032 | 1,067 | 1,022 | 1,063 | +3% | 82,500 | 112億8292万 | +0.76% | 6.81 | 1.74 |
| 09/05 | 1,044 | 1,045 | 1,022 | 1,032 | -0.48% | 55,100 | 109億5388万 | -1.99% | 6.61 | 1.69 |
| 09/04 | 1,055 | 1,067 | 1,032 | 1,037 | -1.89% | 78,900 | 110億695万 | -1.43% | 6.64 | 1.7 |
| 09/03 | 1,068 | 1,077 | 1,046 | 1,057 | -0.84% | 73,200 | 112億1923万 | +0.67% | 6.77 | 1.73 |
| 09/02 | 1,090 | 1,090 | 1,056 | 1,066 | -0.74% | 100,300 | 113億1476万 | +1.81% | 6.83 | 1.74 |
| 09/01 | 1,028 | 1,074 | 1,023 | 1,074 | +5.19% | 158,300 | 113億9967万 | +2.87% | 6.88 | 1.76 |
| 08/29 | 1,049 | 1,050 | 1,020 | 1,021 | -2.76% | 124,800 | 108億3712万 | -2.2% | 6.54 | 1.67 |
| 08/28 | 1,073 | 1,080 | 1,041 | 1,050 | -1.96% | 177,400 | 111億4493万 | +0.48% | 6.72 | 1.72 |
| 08/27 | 1,084 | 1,093 | 1,062 | 1,071 | -0.83% | 109,400 | 113億6783万 | +2.59% | 6.86 | 1.75 |
| 08/26 | 1,097 | 1,097 | 1,078 | 1,080 | -0.37% | 39,200 | 114億6336万 | +3.55% | 6.91 | 1.77 |
| 08/25 | 1,077 | 1,089 | 1,067 | 1,084 | +2.07% | 35,800 | 115億581万 | +4.13% | 6.94 | 1.77 |
| 08/22 | 1,089 | 1,098 | 1,060 | 1,062 | -3.45% | 60,500 | 112億7230万 | +2.31% | 6.8 | 1.74 |
| 08/21 | 1,107 | 1,114 | 1,082 | 1,100 | -0.63% | 83,300 | 116億7564万 | +6.28% | 7.04 | 1.8 |
| 08/20 | 1,091 | 1,112 | 1,091 | 1,107 | -0.54% | 93,900 | 117億4994万 | +7.48% | 7.09 | 1.81 |
| 08/19 | 1,099 | 1,125 | 1,069 | 1,113 | +1.27% | 162,000 | 118億1363万 | +8.48% | 7.13 | 1.82 |
| 08/18 | 1,080 | 1,100 | 1,063 | 1,099 | +2.81% | 155,400 | 116億6503万 | +7.64% | 7.04 | 1.8 |
| 08/15 | 1,081 | 1,085 | 1,054 | 1,069 | -1.29% | 75,100 | 113億4660万 | +5.22% | 6.84 | 1.75 |
| 08/14 | 1,042 | 1,094 | 1,042 | 1,083 | +3.93% | 303,200 | 114億9520万 | +6.91% | 6.93 | 1.77 |
| 08/13 | 1,039 | 1,048 | 1,034 | 1,042 | +0.19% | 84,800 | 110億6002万 | +3.17% | 6.67 | 1.71 |
| 08/12 | 1,040 | 1,057 | 1,031 | 1,040 | -0.67% | 117,700 | 110億3879万 | +3.07% | 6.66 | 1.7 |
| 08/11 | 1,037 | 1,059 | 1,021 | 1,047 | +6.08% | 273,600 | 111億1309万 | +3.87% | 6.7 | 1.71 |
| 08/08 | 993 | 1,001 | 982 | 987 | -1.2% | 118,600 | 104億7624万 | -1.89% | 6.32 | 1.62 |
| 08/07 | 982 | 999 | 982 | 999 | +1.22% | 78,800 | 106億361万 | -0.7% | 6.4 | 1.63 |
| 08/06 | 998 | 1,004 | 981 | 987 | -1.69% | 121,100 | 104億7624万 | -1.99% | 6.32 | 1.62 |
| 08/05 | 999 | 1,010 | 998 | 1,004 | +0.2% | 47,200 | 106億5668万 | -0.4% | 6.43 | 1.64 |
| 08/04 | 1,002 | 1,010 | 994 | 1,002 | -0.89% | 81,400 | 106億3545万 | -0.6% | 6.42 | 1.64 |
| 08/01 | 980 | 1,013 | 979 | 1,011 | +2.02% | 164,600 | 107億3098万 | +0.3% | 6.47 | 1.65 |
| 08/01 | 株式併合 10→1 |
| 07/31 | 977 | 992 | 977 | 991 | +1.33% | 117,800 | 105億1869万 | -1.69% | 6.35 | 1.62 |
| 07/30 | 1,005 | 1,005 | 960 | 978 | -2.4% | 350,700 | 103億8071万 | -3.17% | 6.26 | 1.6 |
| 07/29 | 1,060 | 1,075 | 982 | 1,002 | -6.36% | 412,700 | 106億3545万 | -0.99% | 6.42 | 1.64 |
| 07/28 | 1,040 | 1,110 | 1,040 | 1,070 | +2.88% | 777,000 | 113億5722万 | +5.52% | 6.94 | 1.77 |
| 07/25 | 1,020 | 1,050 | 1,010 | 1,040 | +0.97% | 296,300 | 110億3879万 | +2.77% | 6.75 | 1.73 |
| 07/24 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 107,200 | 109億3265万 | +1.78% | 6.68 | 1.71 |
| 07/23 | 1,060 | 1,060 | 1,030 | 1,040 | 0% | 279,400 | 110億3879万 | +2.87% | 6.75 | 1.73 |
| 07/22 | 1,010 | 1,060 | 1,010 | 1,040 | +4% | 623,900 | 110億3879万 | +3.07% | 6.75 | 1.73 |
| 07/18 | 990 | 1,010 | 980 | 1,000 | 0% | 176,400 | 106億1422万 | -0.79% | 6.49 | 1.66 |
| 07/17 | 990 | 1,050 | 990 | 1,000 | +2.04% | 788,300 | 106億1422万 | -0.79% | 6.49 | 1.66 |
| 07/16 | 980 | 1,000 | 980 | 980 | -1.01% | 123,900 | 104億194万 | -2.78% | 6.36 | 1.63 |
| 07/15 | 990 | 1,000 | 980 | 990 | 0% | 78,100 | 105億808万 | -1.98% | 6.43 | 1.64 |
| 07/14 | 990 | 990 | 980 | 990 | 0% | 40,800 | 105億808万 | -2.08% | 6.43 | 1.64 |
| 07/11 | 990 | 1,000 | 990 | 990 | 0% | 32,000 | 105億808万 | -2.27% | 6.43 | 1.64 |
| 07/10 | 1,000 | 1,010 | 990 | 990 | -1% | 29,200 | 105億808万 | -2.37% | 6.43 | 1.64 |
| 07/09 | 1,020 | 1,020 | 990 | 1,000 | -1.96% | 119,100 | 106億1422万 | -1.57% | 6.49 | 1.66 |
| 07/08 | 1,000 | 1,020 | 990 | 1,020 | +2% | 143,600 | 108億2650万 | +0.29% | 6.62 | 1.69 |
| 07/07 | 1,010 | 1,010 | 990 | 1,000 | 0% | 77,500 | 106億1422万 | -1.67% | 6.49 | 1.66 |
| 07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 31,200 | 106億1422万 | -1.77% | 6.49 | 1.66 |
| 07/03 | 1,000 | 1,010 | 1,000 | 1,000 | -0.99% | 25,000 | 106億1422万 | -1.77% | 6.49 | 1.66 |
| 07/02 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 104,200 | 107億2036万 | -0.98% | 6.56 | 1.68 |
| 07/01 | 1,010 | 1,030 | 1,010 | 1,010 | 0% | 80,200 | 107億2036万 | -1.17% | 6.56 | 1.68 |
| 06/30 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 39,400 | 10億7203万 | -1.17% | 0.65 | 0.17 |
| 06/27 | 1,020 | 1,030 | 1,000 | 1,010 | -0.98% | 71,900 | 10億7203万 | -1.27% | 0.65 | 0.17 |
| 06/26 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 60,700 | 10億8265万 | -0.2% | 0.65 | 0.17 |
| 06/25 | 1,030 | 1,030 | 1,020 | 1,020 | -1.92% | 56,400 | 10億8265万 | -0.1% | 0.65 | 0.17 |
| 06/24 | 1,040 | 1,040 | 1,020 | 1,040 | 0% | 61,200 | 11億387万 | +2.16% | 0.67 | 0.17 |
| 06/23 | 1,050 | 1,060 | 1,040 | 1,040 | 0% | 77,700 | 11億387万 | +2.56% | 0.67 | 0.17 |
| 06/20 | 1,030 | 1,070 | 1,010 | 1,040 | +0.97% | 246,700 | 11億387万 | +2.77% | 0.67 | 0.17 |
| 06/19 | 1,000 | 1,030 | 1,000 | 1,030 | +1.98% | 87,300 | 10億9326万 | +1.78% | 0.66 | 0.17 |
| 06/18 | 990 | 1,010 | 990 | 1,010 | +2.02% | 60,700 | 10億7203万 | -0.3% | 0.65 | 0.17 |
| 06/17 | 1,000 | 1,010 | 990 | 990 | -1% | 57,300 | 10億5080万 | -2.37% | 0.63 | 0.16 |
| 06/16 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 39,900 | 10億6142万 | -1.57% | 0.64 | 0.16 |
| 06/13 | 1,010 | 1,010 | 990 | 1,010 | 0% | 79,800 | 10億7203万 | -0.69% | 0.65 | 0.17 |
