株価チャート
2014/05/09～2014/09/30
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 |
| 09/30 | 1,980 | 1,999 | 1,950 | 1,971 | +1.6% | 73,100 | 359億1528万 | +0.05% | 30.22 | 1.75 |
| 09/29 | 1,950 | 1,979 | 1,938 | 1,940 | -0.46% | 39,600 | 353億5040万 | -1.62% | 29.74 | 1.73 |
| 09/26 | 1,948 | 1,979 | 1,935 | 1,949 | -1.96% | 70,900 | 355億1440万 | -1.27% | 29.88 | 1.73 |
| 09/25 | 1,950 | 1,989 | 1,950 | 1,988 | +2.85% | 45,600 | 362億2505万 | +0.61% | 30.48 | 1.77 |
| 09/24 | 1,928 | 1,960 | 1,927 | 1,933 | -0.21% | 39,500 | 352億2285万 | -2.18% | 29.63 | 1.72 |
| 09/22 | 1,949 | 1,952 | 1,928 | 1,937 | -1.02% | 26,200 | 352億9574万 | -2.07% | 29.69 | 1.72 |
| 09/19 | 1,958 | 1,960 | 1,938 | 1,957 | +0.1% | 50,900 | 356億6018万 | -1.11% | 30 | 1.74 |
| 09/18 | 1,955 | 1,982 | 1,945 | 1,955 | -0.05% | 57,200 | 356億2373万 | -1.16% | 29.97 | 1.74 |
| 09/17 | 1,960 | 1,970 | 1,952 | 1,956 | -1.06% | 37,600 | 356億4195万 | -1.06% | 29.99 | 1.74 |
| 09/16 | 1,975 | 1,988 | 1,965 | 1,977 | -0.35% | 51,500 | 360億2461万 | 0% | 30.31 | 1.76 |
| 09/12 | 1,998 | 1,999 | 1,953 | 1,984 | -0.4% | 71,000 | 361億5217万 | +0.4% | 30.42 | 1.77 |
| 09/11 | 2,005 | 2,012 | 1,983 | 1,992 | -1.78% | 98,300 | 362億9794万 | +0.91% | 30.54 | 1.77 |
| 09/10 | 2,000 | 2,042 | 2,000 | 2,028 | +3.68% | 84,400 | 369億5393万 | +2.84% | 31.09 | 1.8 |
| 09/09 | 1,975 | 1,975 | 1,940 | 1,956 | -0.15% | 42,300 | 356億4195万 | -0.61% | 29.99 | 1.74 |
| 09/08 | 1,970 | 1,976 | 1,946 | 1,959 | +0.88% | 48,400 | 356億9662万 | -0.41% | 30.03 | 1.74 |
| 09/05 | 1,970 | 1,970 | 1,938 | 1,942 | -0.77% | 14,400 | 353億8685万 | -1.27% | 29.77 | 1.73 |
| 09/04 | 1,953 | 1,975 | 1,947 | 1,957 | +0.2% | 28,900 | 356億6018万 | -0.61% | 30 | 1.74 |
| 09/03 | 1,980 | 1,980 | 1,932 | 1,953 | -2.15% | 40,700 | 355億8729万 | -0.81% | 29.94 | 1.74 |
| 09/02 | 2,011 | 2,011 | 1,988 | 1,996 | -0.65% | 19,600 | 363億7083万 | +1.32% | 30.6 | 1.78 |
| 09/01 | 2,050 | 2,057 | 1,991 | 2,009 | -0.15% | 38,900 | 366億771万 | +2.14% | 30.8 | 1.79 |
| 08/29 | 1,970 | 2,048 | 1,970 | 2,012 | +3.18% | 70,800 | 366億6238万 | +2.44% | 30.84 | 1.79 |
| 08/28 | 1,944 | 1,984 | 1,938 | 1,950 | -0.56% | 35,300 | 355億3262万 | -0.56% | 29.89 | 1.74 |
| 08/27 | 1,992 | 2,003 | 1,901 | 1,961 | -1.7% | 76,200 | 357億3306万 | +0.05% | 30.06 | 1.75 |
| 08/26 | 2,005 | 2,010 | 1,993 | 1,995 | -0.35% | 29,200 | 363億5261万 | +1.84% | 30.58 | 1.78 |
| 08/25 | 2,000 | 2,015 | 1,999 | 2,002 | -0.2% | 17,300 | 364億8016万 | +2.46% | 30.69 | 1.78 |
| 08/22 | 2,003 | 2,007 | 1,995 | 2,006 | -0.05% | 17,200 | 365億5305万 | +2.87% | 30.75 | 1.79 |
| 08/21 | 1,997 | 2,015 | 1,992 | 2,007 | +0.8% | 67,300 | 365億7127万 | +3.19% | 30.77 | 1.79 |
| 08/20 | 1,990 | 1,998 | 1,985 | 1,991 | +0.1% | 26,800 | 362億7972万 | +2.63% | 30.52 | 1.77 |
| 08/19 | 1,990 | 1,999 | 1,980 | 1,989 | +0.61% | 41,300 | 362億4327万 | +2.84% | 30.49 | 1.77 |
| 08/18 | 1,960 | 1,991 | 1,960 | 1,977 | +0.71% | 46,400 | 360億2461万 | +2.59% | 30.31 | 1.76 |
| 08/15 | 1,955 | 1,974 | 1,943 | 1,963 | +1.08% | 51,000 | 357億6951万 | +2.29% | 30.09 | 1.75 |
| 08/14 | 1,928 | 1,952 | 1,926 | 1,942 | +0.73% | 39,500 | 353億8685万 | +1.62% | 29.77 | 1.73 |
| 08/13 | 1,943 | 1,950 | 1,919 | 1,928 | -0.77% | 58,700 | 351億3174万 | +1.21% | 29.56 | 1.72 |
| 08/12 | 1,958 | 1,959 | 1,920 | 1,943 | -0.15% | 63,300 | 354億507万 | +2.37% | 29.79 | 1.73 |
| 08/11 | 1,950 | 1,961 | 1,912 | 1,946 | +0.57% | 45,200 | 354億5973万 | +2.91% | 29.83 | 1.73 |
| 08/08 | 1,945 | 1,965 | 1,906 | 1,935 | -0.51% | 81,000 | 352億5929万 | +2.82% | 29.66 | 1.72 |
| 08/07 | 1,946 | 1,950 | 1,915 | 1,945 | +0.36% | 35,800 | 354億4151万 | +3.84% | 29.82 | 1.73 |
| 08/06 | 1,921 | 2,000 | 1,920 | 1,938 | +0.88% | 105,400 | 353億1396万 | +4.03% | 29.71 | 1.72 |
| 08/05 | 1,895 | 1,950 | 1,851 | 1,921 | -2.54% | 122,400 | 350億419万 | +3.67% | 29.45 | 1.71 |
| 08/04 | 2,006 | 2,010 | 1,908 | 1,971 | -1.4% | 88,800 | 359億1528万 | +7% | 30.22 | 1.75 |
| 08/01 | 1,940 | 2,025 | 1,929 | 1,999 | +2.83% | 152,100 | 364億2549万 | +9.29% | 30.65 | 1.78 |
| 07/31 | 1,980 | 1,980 | 1,931 | 1,944 | -1.57% | 48,900 | 354億2329万 | +7.17% | 29.8 | 1.73 |
| 07/30 | 1,940 | 2,000 | 1,930 | 1,975 | +2.49% | 62,000 | 359億8817万 | +9.66% | 30.28 | 1.76 |
| 07/29 | 1,919 | 1,936 | 1,919 | 1,927 | -0.62% | 23,900 | 351億1352万 | +7.96% | 29.54 | 1.71 |
| 07/28 | 1,898 | 1,948 | 1,890 | 1,939 | +0.62% | 33,700 | 353億3218万 | +9.55% | 29.73 | 1.73 |
| 07/25 | 1,940 | 1,945 | 1,907 | 1,927 | -0.67% | 27,900 | 351億1352万 | +9.74% | 29.54 | 1.71 |
| 07/24 | 1,929 | 1,940 | 1,914 | 1,940 | +1.2% | 30,500 | 353億5040万 | +11.37% | 29.74 | 1.73 |
| 07/23 | 1,890 | 1,924 | 1,887 | 1,917 | +1.64% | 39,300 | 349億3130万 | +11% | 29.39 | 1.71 |
| 07/22 | 1,890 | 1,897 | 1,870 | 1,886 | -0.16% | 38,800 | 343億6642万 | +10.1% | 28.91 | 1.68 |
| 07/18 | 1,860 | 1,893 | 1,859 | 1,889 | +0.8% | 63,600 | 344億2109万 | +11.12% | 28.96 | 1.68 |
| 07/17 | 1,896 | 1,898 | 1,870 | 1,874 | -0.43% | 27,900 | 341億4776万 | +11.08% | 28.73 | 1.67 |
| 07/16 | 1,865 | 1,897 | 1,804 | 1,882 | +1.35% | 85,000 | 342億9354万 | +12.43% | 28.85 | 1.67 |
| 07/15 | 1,865 | 1,890 | 1,834 | 1,857 | +2.54% | 38,100 | 338億3799万 | +11.93% | 28.47 | 1.65 |
| 07/14 | 1,799 | 1,890 | 1,798 | 1,811 | +2.14% | 50,700 | 329億9978万 | +9.96% | 27.76 | 1.61 |
| 07/11 | 1,770 | 1,783 | 1,756 | 1,773 | +0.06% | 26,400 | 323億735万 | +8.37% | 27.18 | 1.58 |
| 07/10 | 1,769 | 1,786 | 1,766 | 1,772 | -0.23% | 42,600 | 322億8913万 | +8.91% | 27.17 | 1.58 |
| 07/09 | 1,771 | 1,780 | 1,745 | 1,776 | +0.28% | 51,500 | 323億6202万 | +9.7% | 27.23 | 1.58 |
| 07/08 | 1,767 | 1,776 | 1,730 | 1,771 | +0.85% | 42,000 | 322億7091万 | +10% | 27.15 | 1.58 |
| 07/07 | 1,738 | 1,760 | 1,735 | 1,756 | +1.39% | 32,100 | 319億9758万 | +9.68% | 26.92 | 1.56 |
| 07/04 | 1,708 | 1,738 | 1,707 | 1,732 | +1.11% | 28,700 | 315億6026万 | +8.86% | 26.55 | 1.54 |
| 07/03 | 1,686 | 1,721 | 1,682 | 1,713 | +1.24% | 54,000 | 312億1404万 | +8.28% | 26.26 | 1.52 |
| 07/02 | 1,673 | 1,707 | 1,672 | 1,692 | +1.14% | 53,900 | 308億3138万 | +7.57% | 25.94 | 1.51 |
| 07/01 | 1,660 | 1,676 | 1,660 | 1,673 | +0.97% | 17,000 | 304億8517万 | +6.9% | 25.65 | 1.49 |
| 06/30 | 1,666 | 1,666 | 1,646 | 1,657 | +0.91% | 23,400 | 301億9362万 | +6.49% | 25.4 | 1.47 |
| 06/27 | 1,630 | 1,642 | 1,625 | 1,642 | +0.74% | 26,200 | 299億2029万 | +6.07% | 25.17 | 1.46 |
| 06/26 | 1,630 | 1,638 | 1,609 | 1,630 | +1.24% | 38,900 | 297億163万 | +5.78% | 24.99 | 1.45 |
| 06/25 | 1,582 | 1,622 | 1,578 | 1,610 | +2.22% | 48,200 | 293億3719万 | +4.95% | 24.68 | 1.43 |
| 06/24 | 1,565 | 1,586 | 1,558 | 1,575 | +1.16% | 54,900 | 286億9942万 | +3.14% | 24.15 | 1.4 |
| 06/23 | 1,565 | 1,583 | 1,549 | 1,557 | -1.39% | 67,900 | 283億7143万 | +2.37% | 23.87 | 1.39 |
| 06/20 | 1,598 | 1,600 | 1,575 | 1,579 | -0.38% | 49,000 | 287億7231万 | +4.16% | 24.21 | 1.41 |
| 06/19 | 1,582 | 1,588 | 1,503 | 1,585 | +0.63% | 42,500 | 288億8164万 | +4.97% | 24.3 | 1.41 |
| 06/18 | 1,567 | 1,577 | 1,555 | 1,575 | +0.51% | 29,800 | 286億9942万 | +4.72% | 24.15 | 1.4 |
| 06/17 | 1,570 | 1,598 | 1,557 | 1,567 | +0.45% | 33,200 | 285億5365万 | +4.47% | 24.02 | 1.39 |
| 06/16 | 1,558 | 1,567 | 1,540 | 1,560 | +0.45% | 23,800 | 284億2610万 | +4.21% | 23.92 | 1.39 |
| 06/13 | 1,557 | 1,558 | 1,540 | 1,553 | +0.52% | 30,200 | 282億9854万 | +3.95% | 23.81 | 1.38 |
| 06/12 | 1,536 | 1,554 | 1,522 | 1,545 | +1.91% | 31,400 | 281億5277万 | +3.62% | 23.69 | 1.37 |
| 06/11 | 1,534 | 1,566 | 1,510 | 1,516 | -1.94% | 61,100 | 276億2433万 | +1.81% | 23.24 | 1.35 |
| 06/10 | 1,535 | 1,556 | 1,535 | 1,546 | +0.06% | 16,800 | 281億7099万 | +4.04% | 23.7 | 1.38 |
| 06/09 | 1,541 | 1,558 | 1,536 | 1,545 | -0.39% | 17,700 | 281億5277万 | +4.11% | 23.69 | 1.37 |
| 06/06 | 1,547 | 1,557 | 1,540 | 1,551 | -0.83% | 22,800 | 282億6210万 | +4.8% | 23.78 | 1.38 |
| 06/05 | 1,580 | 1,580 | 1,550 | 1,564 | 0% | 29,600 | 284億9898万 | +5.46% | 23.98 | 1.39 |
| 06/04 | 1,549 | 1,568 | 1,535 | 1,564 | +1.89% | 34,000 | 284億9898万 | +5.25% | 23.98 | 1.39 |
| 06/03 | 1,510 | 1,545 | 1,503 | 1,535 | +2.54% | 37,600 | 279億7055万 | +3.09% | 23.53 | 1.37 |
| 06/02 | 1,500 | 1,510 | 1,480 | 1,497 | -1.25% | 38,300 | 272億7812万 | +0.27% | 22.95 | 1.33 |
| 05/30 | 1,476 | 1,518 | 1,476 | 1,516 | +2.29% | 23,900 | 276億2433万 | +1.13% | 23.24 | 1.35 |
| 05/29 | 1,481 | 1,496 | 1,479 | 1,482 | -0.87% | 13,100 | 270億479万 | -1.46% | 22.72 | 1.32 |
| 05/28 | 1,461 | 1,510 | 1,461 | 1,495 | +2.4% | 33,000 | 272億4168万 | -0.73% | 22.92 | 1.33 |
| 05/27 | 1,450 | 1,463 | 1,449 | 1,460 | +0.14% | 11,900 | 266億391万 | -3.18% | 22.38 | 1.3 |
| 05/26 | 1,448 | 1,465 | 1,448 | 1,458 | +0.48% | 25,300 | 265億6747万 | -3.64% | 22.35 | 1.3 |
| 05/23 | 1,445 | 1,469 | 1,445 | 1,451 | -0.41% | 31,500 | 264億3991万 | -4.35% | 22.24 | 1.29 |
| 05/22 | 1,450 | 1,477 | 1,435 | 1,457 | +1.53% | 23,400 | 265億4925万 | -4.02% | 22.34 | 1.3 |
| 05/21 | 1,412 | 1,439 | 1,407 | 1,435 | -0.42% | 15,500 | 261億4836万 | -5.59% | 22 | 1.28 |
| 05/20 | 1,419 | 1,446 | 1,415 | 1,441 | +1.55% | 27,900 | 262億5770万 | -5.45% | 22.09 | 1.28 |
| 05/19 | 1,410 | 1,444 | 1,405 | 1,419 | -0.28% | 44,300 | 258億5681万 | -7.13% | 21.75 | 1.26 |
| 05/16 | 1,430 | 1,430 | 1,389 | 1,423 | -1.11% | 48,400 | 259億2970万 | -7.11% | 21.82 | 1.27 |
| 05/15 | 1,452 | 1,464 | 1,438 | 1,439 | -2.24% | 29,000 | 262億2125万 | -6.38% | 22.06 | 1.28 |
| 05/14 | 1,481 | 1,510 | 1,464 | 1,472 | -1.87% | 77,100 | 268億2257万 | -4.54% | 22.57 | 1.31 |
| 05/13 | 1,500 | 1,522 | 1,478 | 1,500 | +1.76% | 46,400 | 273億3279万 | -3.29% | 23 | 1.33 |
| 05/12 | 1,478 | 1,497 | 1,462 | 1,474 | -1.54% | 63,600 | 268億5902万 | -5.45% | 22.6 | 1.31 |
| 05/09 | 1,476 | 1,499 | 1,461 | 1,497 | +1.42% | 31,700 | 272億7812万 | -4.47% | 22.95 | 1.33 |
