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 | 1,105 | 1,112 | 1,096 | 1,100 | -0.81% | 20,400 | 77億5984万 | -3.42% | 10.42 | 3.59 |
| 09/29 | 1,102 | 1,112 | 1,101 | 1,109 | +0.82% | 11,500 | 78億2332万 | -2.8% | 10.5 | 3.62 |
| 09/26 | 1,089 | 1,109 | 1,089 | 1,100 | -3% | 42,300 | 77億5984万 | -3.76% | 10.42 | 3.59 |
| 09/25 | 1,125 | 1,134 | 1,118 | 1,134 | +0.62% | 36,800 | 79億9968万 | -0.96% | 10.74 | 3.7 |
| 09/24 | 1,124 | 1,128 | 1,122 | 1,127 | +0.18% | 24,800 | 79億5030万 | -1.66% | 10.67 | 3.68 |
| 09/22 | 1,118 | 1,127 | 1,115 | 1,125 | +0.99% | 47,100 | 79億3620万 | -2.09% | 10.65 | 3.67 |
| 09/19 | 1,117 | 1,132 | 1,097 | 1,114 | +0.36% | 41,800 | 78億5860万 | -3.21% | 10.55 | 3.63 |
| 09/18 | 1,100 | 1,112 | 1,083 | 1,110 | +0.63% | 27,400 | 78億3038万 | -3.9% | 10.51 | 3.62 |
| 09/17 | 1,137 | 1,141 | 1,071 | 1,103 | -2.56% | 60,700 | 77億8100万 | -4.67% | 10.44 | 3.6 |
| 09/16 | 1,150 | 1,150 | 1,130 | 1,132 | +0.53% | 17,100 | 79億8558万 | -2.41% | 10.72 | 3.69 |
| 09/12 | 1,125 | 1,134 | 1,124 | 1,126 | -0.71% | 24,700 | 79億4325万 | -3.01% | 10.66 | 3.67 |
| 09/11 | 1,125 | 1,142 | 1,115 | 1,134 | +0.8% | 18,000 | 79億9968万 | -2.33% | 10.74 | 3.7 |
| 09/10 | 1,131 | 1,140 | 1,118 | 1,125 | -1.14% | 29,000 | 79億3620万 | -2.93% | 10.65 | 3.67 |
| 09/09 | 1,141 | 1,159 | 1,134 | 1,138 | -0.44% | 14,100 | 80億2790万 | -1.56% | 10.78 | 3.71 |
| 09/08 | 1,157 | 1,159 | 1,135 | 1,143 | -1.64% | 13,100 | 80億6317万 | -1.12% | 10.82 | 3.73 |
| 09/05 | 1,151 | 1,170 | 1,125 | 1,162 | +0.61% | 26,700 | 81億9721万 | +0.61% | 11 | 3.79 |
| 09/04 | 1,174 | 1,175 | 1,155 | 1,155 | -0.94% | 14,900 | 81億4783万 | +0.09% | 10.94 | 3.77 |
| 09/03 | 1,190 | 1,190 | 1,166 | 1,166 | -1.44% | 17,300 | 82億2543万 | +1.04% | 11.04 | 3.8 |
| 09/02 | 1,175 | 1,189 | 1,163 | 1,183 | +0.68% | 20,000 | 83億4535万 | +2.42% | 11.2 | 3.86 |
| 09/01 | 1,160 | 1,185 | 1,160 | 1,175 | +1.56% | 18,900 | 82億8892万 | +1.91% | 11.13 | 3.83 |
| 08/29 | 1,153 | 1,180 | 1,114 | 1,157 | +0.35% | 52,600 | 81億6194万 | +0.43% | 10.96 | 3.77 |
| 08/28 | 1,165 | 1,183 | 1,148 | 1,153 | -1.87% | 36,600 | 81億3372万 | +0.09% | 10.92 | 3.76 |
| 08/27 | 1,165 | 1,176 | 1,165 | 1,175 | +0.09% | 7,700 | 82億8892万 | +2% | 11.13 | 3.83 |
| 08/26 | 1,170 | 1,190 | 1,162 | 1,174 | +1.21% | 29,200 | 82億8186万 | +1.82% | 11.12 | 3.83 |
| 08/25 | 1,145 | 1,177 | 1,145 | 1,160 | +1.4% | 62,800 | 81億8310万 | +0.69% | 10.98 | 3.78 |
| 08/22 | 1,133 | 1,153 | 1,115 | 1,144 | -0.69% | 48,200 | 80億7023万 | -0.61% | 10.83 | 3.73 |
| 08/21 | 1,145 | 1,152 | 1,101 | 1,152 | +0.17% | 62,700 | 81億2666万 | +0.17% | 10.91 | 3.76 |
| 08/20 | 1,173 | 1,173 | 1,145 | 1,150 | -2.29% | 28,600 | 81億1256万 | +0.09% | 10.89 | 3.75 |
| 08/19 | 1,181 | 1,192 | 1,133 | 1,177 | -0.34% | 42,500 | 83億302万 | +2.62% | 11.14 | 3.84 |
| 08/18 | 1,197 | 1,209 | 1,159 | 1,181 | -1.42% | 55,800 | 83億3124万 | +3.14% | 11.18 | 3.85 |
| 08/15 | 1,197 | 1,225 | 1,197 | 1,198 | +0.17% | 53,700 | 84億5117万 | +5% | 11.34 | 3.91 |
| 08/14 | 1,171 | 1,200 | 1,171 | 1,196 | +2.22% | 55,100 | 84億3706万 | +5.56% | 11.32 | 3.9 |
| 08/13 | 1,180 | 1,199 | 1,169 | 1,170 | -1.02% | 68,400 | 82億5364万 | +3.91% | 11.08 | 3.82 |
| 08/12 | 1,160 | 1,192 | 1,149 | 1,182 | +3.59% | 47,300 | 83億3830万 | +5.54% | 11.19 | 3.86 |
| 08/11 | 1,117 | 1,180 | 1,117 | 1,141 | +1.24% | 40,700 | 80億4907万 | +2.33% | 10.8 | 3.72 |
| 08/08 | 1,049 | 1,149 | 1,011 | 1,127 | +4.45% | 144,500 | 79億5030万 | +1.53% | 10.67 | 3.68 |
| 08/07 | 1,070 | 1,093 | 1,062 | 1,079 | +0.84% | 38,700 | 76億1169万 | -2.44% | 10.22 | 3.52 |
| 08/06 | 1,120 | 1,139 | 1,064 | 1,070 | -5.89% | 81,100 | 75億4820万 | -3.17% | 10.13 | 3.49 |
| 08/05 | 1,140 | 1,144 | 1,110 | 1,137 | +2.25% | 48,700 | 80億2085万 | +3.08% | 10.77 | 3.71 |
| 08/04 | 1,111 | 1,138 | 1,107 | 1,112 | -2.54% | 41,200 | 78億4449万 | +1.18% | 10.53 | 3.63 |
| 08/01 | 1,131 | 1,144 | 1,130 | 1,141 | -1.72% | 36,300 | 80億4907万 | +4.3% | 10.8 | 3.72 |
| 07/31 | 1,176 | 1,176 | 1,156 | 1,161 | -1.28% | 32,500 | 81億9015万 | +6.71% | 10.99 | 3.79 |
| 07/30 | 1,151 | 1,182 | 1,146 | 1,176 | +3.25% | 40,600 | 82億9597万 | +8.79% | 11.14 | 3.84 |
| 07/29 | 1,160 | 1,161 | 1,134 | 1,139 | -0.96% | 23,300 | 80億3496万 | +6.05% | 10.79 | 3.71 |
| 07/28 | 1,163 | 1,175 | 1,107 | 1,150 | -1.03% | 64,200 | 81億1256万 | +7.68% | 10.89 | 3.75 |
| 07/25 | 1,141 | 1,167 | 1,135 | 1,162 | +0.43% | 28,200 | 81億9721万 | +9.62% | 11 | 3.79 |
| 07/24 | 1,187 | 1,190 | 1,150 | 1,157 | -1.87% | 73,700 | 81億6194万 | +9.98% | 10.96 | 3.77 |
| 07/23 | 1,162 | 1,185 | 1,156 | 1,179 | +2.25% | 78,800 | 83億1713万 | +12.82% | 11.16 | 3.85 |
| 07/22 | 1,149 | 1,155 | 1,140 | 1,153 | +1.32% | 36,700 | 81億3372万 | +11.29% | 10.92 | 3.76 |
| 07/18 | 1,098 | 1,147 | 1,088 | 1,138 | +1.79% | 51,000 | 80億2790万 | +10.59% | 10.78 | 3.71 |
| 07/17 | 1,140 | 1,142 | 1,114 | 1,118 | -1.24% | 58,800 | 78億8681万 | +9.5% | 10.59 | 3.65 |
| 07/16 | 1,090 | 1,145 | 1,090 | 1,132 | +1.98% | 63,000 | 79億8558万 | +11.64% | 10.72 | 3.69 |
| 07/15 | 1,120 | 1,128 | 1,066 | 1,110 | -0.36% | 67,600 | 78億3038万 | +10.34% | 10.51 | 3.62 |
| 07/14 | 1,103 | 1,116 | 1,086 | 1,114 | +3.82% | 79,000 | 78億5860万 | +11.51% | 10.55 | 3.63 |
| 07/11 | 1,023 | 1,074 | 1,020 | 1,073 | +5.71% | 73,700 | 75億6937万 | +8.06% | 10.16 | 3.5 |
| 07/10 | 1,014 | 1,030 | 1,004 | 1,015 | +1.1% | 37,400 | 71億6021万 | +2.53% | 9.61 | 3.31 |
| 07/09 | 1,022 | 1,039 | 1,002 | 1,004 | -3.65% | 57,600 | 70億8261万 | +1.62% | 9.51 | 3.27 |
| 07/08 | 1,033 | 1,045 | 1,019 | 1,042 | +0.77% | 28,200 | 73億5068万 | +5.68% | 9.87 | 3.4 |
| 07/07 | 1,040 | 1,042 | 1,030 | 1,034 | 0% | 18,000 | 72億9424万 | +5.19% | 9.79 | 3.37 |
| 07/04 | 1,028 | 1,037 | 1,026 | 1,034 | +0.98% | 20,300 | 72億9424万 | +5.62% | 9.79 | 3.37 |
| 07/03 | 1,036 | 1,041 | 1,019 | 1,024 | -1.35% | 35,800 | 72億2370万 | +5.13% | 9.7 | 3.34 |
| 07/02 | 1,040 | 1,049 | 1,038 | 1,038 | +0.1% | 29,500 | 73億2246万 | +7.01% | 9.83 | 3.39 |
| 07/01 | 1,032 | 1,050 | 1,032 | 1,037 | +0.48% | 32,800 | 73億1541万 | +7.57% | 9.82 | 3.38 |
| 06/30 | 1,001 | 1,040 | 1,001 | 1,032 | +3.61% | 68,600 | 72億8014万 | +7.61% | 9.77 | 3.37 |
| 06/27 | 995 | 1,010 | 978 | 996 | +0.3% | 43,400 | 70億2618万 | +4.51% | 9.43 | 3.25 |
| 06/26 | 983 | 993 | 975 | 993 | +1.02% | 21,700 | 70億501万 | +4.64% | 9.4 | 3.24 |
| 06/25 | 995 | 999 | 973 | 983 | -1.6% | 30,000 | 69億3447万 | +4.02% | 9.31 | 3.21 |
| 06/24 | 984 | 999 | 980 | 999 | +1.52% | 41,100 | 70億4734万 | +6.16% | 9.46 | 3.26 |
| 06/23 | 960 | 989 | 960 | 984 | +2.93% | 37,100 | 69億4152万 | +5.24% | 9.32 | 3.21 |
| 06/20 | 966 | 969 | 953 | 956 | -0.93% | 32,100 | 67億4400万 | +2.8% | 9.05 | 3.12 |
| 06/19 | 969 | 970 | 957 | 965 | -0.21% | 29,700 | 68億749万 | +3.99% | 9.14 | 3.15 |
| 06/18 | 969 | 969 | 958 | 967 | +0.42% | 22,600 | 68億2160万 | +4.43% | 9.16 | 3.15 |
| 06/17 | 970 | 970 | 953 | 963 | 0% | 28,000 | 67億9338万 | +4.22% | 9.12 | 3.14 |
| 06/16 | 973 | 974 | 958 | 963 | +1.05% | 44,900 | 67億9338万 | +4.45% | 9.12 | 3.14 |
| 06/13 | 947 | 959 | 929 | 953 | +1.93% | 57,500 | 67億2284万 | +3.59% | 9.02 | 3.11 |
| 06/12 | 924 | 939 | 924 | 935 | -0.11% | 18,900 | 65億9586万 | +1.63% | 8.85 | 3.05 |
| 06/11 | 939 | 945 | 915 | 936 | +0.43% | 36,400 | 66億291万 | +1.74% | 8.86 | 3.05 |
| 06/10 | 970 | 970 | 925 | 932 | -4.21% | 66,100 | 65億7470万 | +1.3% | 8.82 | 3.04 |
| 06/09 | 984 | 987 | 971 | 973 | -1.02% | 26,000 | 68億6393万 | +5.53% | 9.21 | 3.17 |
| 06/06 | 974 | 989 | 973 | 983 | +0.92% | 27,600 | 69億3447万 | +6.62% | 9.31 | 3.21 |
| 06/05 | 961 | 980 | 955 | 974 | +1.78% | 44,500 | 68億7098万 | +5.75% | 9.22 | 3.18 |
| 06/04 | 965 | 968 | 945 | 957 | -0.73% | 75,800 | 67億5106万 | +3.91% | 9.06 | 3.12 |
| 06/03 | 938 | 983 | 937 | 964 | +3.32% | 66,700 | 68億44万 | +4.22% | 9.13 | 3.14 |
| 06/02 | 925 | 935 | 920 | 933 | +1.74% | 25,400 | 65億8175万 | +0.32% | 8.83 | 3.04 |
| 05/30 | 917 | 930 | 906 | 917 | +0.77% | 26,300 | 64億6888万 | -2.03% | 8.68 | 2.99 |
| 05/29 | 901 | 914 | 901 | 910 | +0.44% | 22,000 | 64億1950万 | -3.6% | 8.62 | 2.97 |
| 05/28 | 901 | 911 | 895 | 906 | +1.23% | 24,200 | 63億9128万 | -4.93% | 8.58 | 2.95 |
| 05/27 | 891 | 911 | 891 | 895 | +0.56% | 60,100 | 63億1368万 | -7.06% | 8.47 | 2.92 |
| 05/26 | 892 | 907 | 880 | 890 | -1.22% | 63,700 | 62億7841万 | -8.44% | 8.43 | 2.9 |
| 05/23 | 893 | 913 | 893 | 901 | +1.12% | 42,000 | 63億5601万 | -8.06% | 8.53 | 2.94 |
| 05/22 | 872 | 900 | 872 | 891 | +2.06% | 24,800 | 62億8547万 | -9.63% | 8.44 | 2.91 |
| 05/21 | 860 | 880 | 847 | 873 | +1.51% | 32,300 | 61億5849万 | -12.17% | 8.27 | 2.85 |
| 05/20 | 851 | 873 | 851 | 860 | +0.47% | 46,100 | 60億6678万 | -14.26% | 8.14 | 2.8 |
| 05/19 | 910 | 919 | 849 | 856 | -4.89% | 68,300 | 60億3856万 | -15.58% | 8.11 | 2.79 |
| 05/16 | 915 | 923 | 892 | 900 | -2.07% | 45,200 | 63億4896万 | -12.11% | 8.52 | 2.94 |
| 05/15 | 925 | 925 | 914 | 919 | -0.65% | 10,600 | 64億8299万 | -11.21% | 8.7 | 3 |
| 05/14 | 920 | 935 | 915 | 925 | +1.65% | 20,300 | 65億2532万 | -11.4% | 8.76 | 3.02 |
| 05/13 | 901 | 928 | 901 | 910 | -0.22% | 25,700 | 64億1950万 | -13.74% | 8.62 | 2.97 |
| 05/12 | 958 | 980 | 911 | 912 | -2.77% | 43,900 | 64億3361万 | -14.53% | 8.64 | 2.97 |
| 05/09 | 945 | 952 | 935 | 938 | -0.21% | 18,200 | 66億1702万 | -13.23% | 8.88 | 3.06 |
