株価チャート
2014/04/22～2014/09/12
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 |
| 09/12 | 1,011 | 1,012 | 972 | 982 | -4.2% | 94,400 | 165億2853万 | -0.81% | 8.3 | 2.23 |
| 09/11 | 1,019 | 1,032 | 1,008 | 1,025 | +1.99% | 27,400 | 172億5228万 | +3.85% | 8.66 | 2.32 |
| 09/10 | 1,039 | 1,039 | 995 | 1,005 | -3.27% | 47,800 | 169億1565万 | +2.24% | 8.49 | 2.28 |
| 09/09 | 1,020 | 1,056 | 1,012 | 1,039 | +2.87% | 94,000 | 174億8792万 | +6.13% | 8.78 | 2.36 |
| 09/08 | 992 | 1,015 | 980 | 1,010 | +1.81% | 31,400 | 169億9981万 | +3.7% | 8.53 | 2.29 |
| 09/05 | 985 | 1,019 | 985 | 992 | +0.4% | 27,100 | 166億9684万 | +2.06% | 8.38 | 2.25 |
| 09/04 | 996 | 1,006 | 965 | 988 | -1.89% | 54,800 | 166億2952万 | +1.75% | 8.35 | 2.24 |
| 09/03 | 1,031 | 1,032 | 993 | 1,007 | -2.33% | 81,300 | 169億4932万 | +3.49% | 8.51 | 2.28 |
| 09/02 | 995 | 1,034 | 986 | 1,031 | +4.14% | 64,800 | 173億5327万 | +5.64% | 8.71 | 2.34 |
| 09/01 | 980 | 1,017 | 980 | 990 | +0.81% | 57,200 | 166億6318万 | +1.33% | 8.36 | 2.24 |
| 08/29 | 1,014 | 1,015 | 967 | 982 | -2.77% | 58,000 | 165億2853万 | +0.31% | 8.3 | 2.23 |
| 08/28 | 1,011 | 1,032 | 998 | 1,010 | -1.08% | 46,500 | 169億9981万 | +2.85% | 8.53 | 2.29 |
| 08/27 | 1,016 | 1,030 | 1,006 | 1,021 | -0.2% | 24,700 | 171億8496万 | +3.97% | 8.63 | 2.32 |
| 08/26 | 1,045 | 1,045 | 1,001 | 1,023 | -2.11% | 58,300 | 172億1862万 | +4.18% | 8.64 | 2.32 |
| 08/25 | 1,032 | 1,057 | 1,032 | 1,045 | +0.97% | 62,600 | 175億8891万 | +6.52% | 8.83 | 2.37 |
| 08/22 | 1,017 | 1,051 | 1,012 | 1,035 | +1.97% | 88,500 | 174億2060万 | +5.94% | 8.74 | 2.35 |
| 08/21 | 995 | 1,017 | 985 | 1,015 | +2.84% | 60,700 | 170億8397万 | +4.32% | 8.57 | 2.3 |
| 08/20 | 965 | 1,013 | 950 | 987 | +3.03% | 73,600 | 166億1269万 | +1.75% | 8.34 | 2.24 |
| 08/19 | 948 | 958 | 912 | 958 | +1.27% | 48,300 | 161億2457万 | -1.14% | 8.09 | 2.17 |
| 08/18 | 938 | 955 | 932 | 946 | +0.85% | 16,900 | 159億2259万 | -2.37% | 7.99 | 2.14 |
| 08/15 | 897 | 939 | 897 | 938 | +3.88% | 24,500 | 157億8794万 | -2.9% | 7.92 | 2.13 |
| 08/14 | 925 | 925 | 898 | 903 | -1.85% | 56,800 | 151億9884万 | -6.23% | 7.63 | 2.05 |
| 08/13 | 929 | 937 | 919 | 920 | -0.97% | 23,700 | 154億8498万 | -4.37% | 7.77 | 2.09 |
| 08/12 | 945 | 958 | 927 | 929 | -2.93% | 35,400 | 156億3646万 | -3.43% | 7.85 | 2.11 |
| 08/11 | 925 | 962 | 925 | 957 | +4.36% | 44,600 | 161億774万 | -0.42% | 8.08 | 2.17 |
| 08/08 | 919 | 937 | 892 | 917 | -2.34% | 77,600 | 154億3448万 | -4.38% | 7.75 | 2.08 |
| 08/07 | 876 | 966 | 876 | 939 | +5.62% | 177,000 | 158億477万 | -1.78% | 7.93 | 2.13 |
| 08/06 | 896 | 910 | 872 | 889 | -4.41% | 140,700 | 149億6320万 | -6.72% | 7.51 | 2.02 |
| 08/05 | 944 | 960 | 928 | 930 | -1.59% | 82,200 | 156億5329万 | -2.21% | 7.86 | 2.11 |
| 08/04 | 961 | 983 | 935 | 945 | -2.98% | 115,200 | 159億576万 | -0.32% | 7.98 | 2.14 |
| 08/01 | 978 | 1,009 | 965 | 974 | -4.79% | 237,300 | 163億9388万 | +3.51% | 8.23 | 2.21 |
| 07/31 | 1,083 | 1,097 | 1,018 | 1,023 | -5.54% | 138,000 | 172億1862万 | +9.53% | 8.64 | 2.32 |
| 07/30 | 1,063 | 1,089 | 1,063 | 1,083 | +2.36% | 61,500 | 182億2851万 | +17.21% | 9.15 | 2.46 |
| 07/29 | 1,067 | 1,067 | 1,045 | 1,058 | -0.19% | 22,900 | 178億772万 | +16.01% | 8.94 | 2.4 |
| 07/28 | 1,045 | 1,081 | 1,043 | 1,060 | +1.92% | 48,100 | 178億4139万 | +17.52% | 8.96 | 2.4 |
| 07/25 | 1,006 | 1,040 | 1,006 | 1,040 | +2.26% | 36,300 | 175億476万 | +16.99% | 8.79 | 2.36 |
| 07/24 | 1,017 | 1,027 | 1,002 | 1,017 | -0.97% | 51,500 | 171億1763万 | +15.83% | 8.59 | 2.31 |
| 07/23 | 1,001 | 1,033 | 995 | 1,027 | +3.42% | 111,700 | 172億8595万 | +18.32% | 8.68 | 2.33 |
| 07/22 | 945 | 994 | 945 | 993 | +5.41% | 87,100 | 167億1367万 | +15.73% | 8.39 | 2.25 |
| 07/18 | 910 | 946 | 910 | 942 | +1.07% | 39,900 | 158億5527万 | +11.08% | 7.96 | 2.14 |
| 07/17 | 943 | 953 | 928 | 932 | -1.69% | 30,600 | 156億8695万 | +10.95% | 7.87 | 2.11 |
| 07/16 | 954 | 974 | 943 | 948 | -1.35% | 43,600 | 159億5626万 | +14.22% | 8.01 | 2.15 |
| 07/15 | 967 | 984 | 940 | 961 | +1.48% | 93,800 | 161億7507万 | +17.2% | 8.12 | 2.18 |
| 07/14 | 888 | 947 | 888 | 947 | +8.48% | 103,500 | 159億3943万 | +17.06% | 8 | 2.15 |
| 07/11 | 838 | 896 | 837 | 873 | +1.75% | 97,700 | 146億9389万 | +9.26% | 7.38 | 1.98 |
| 07/10 | 891 | 900 | 855 | 858 | -4.67% | 90,200 | 144億4142万 | +8.33% | 7.25 | 1.95 |
| 07/09 | 920 | 950 | 889 | 900 | -2.17% | 196,300 | 151億4835万 | +14.5% | 7.6 | 2.04 |
| 07/08 | 880 | 929 | 880 | 920 | +3.37% | 84,500 | 154億8498万 | +18.4% | 7.77 | 2.09 |
| 07/07 | 900 | 928 | 889 | 890 | -1.11% | 68,200 | 149億8003万 | +15.73% | 7.52 | 2.02 |
| 07/04 | 846 | 907 | 846 | 900 | +5.76% | 152,000 | 151億4835万 | +18.27% | 7.6 | 2.04 |
| 07/03 | 851 | 860 | 826 | 851 | -0.47% | 80,100 | 143億2360万 | +13.01% | 7.19 | 1.93 |
| 07/02 | 868 | 872 | 852 | 855 | -0.47% | 89,600 | 143億9093万 | +14.46% | 7.22 | 1.94 |
| 07/01 | 846 | 863 | 825 | 859 | +1.9% | 193,900 | 144億5825万 | +16.08% | 7.26 | 1.95 |
| 06/30 | 785 | 843 | 776 | 843 | +8.22% | 164,700 | 141億8895万 | +15.01% | 7.12 | 1.91 |
| 06/27 | 784 | 787 | 760 | 779 | -0.76% | 54,400 | 131億1173万 | +7.15% | 6.58 | 1.77 |
| 06/26 | 771 | 787 | 760 | 785 | +0.9% | 51,400 | 132億1272万 | +8.58% | 6.63 | 1.78 |
| 06/25 | 787 | 791 | 770 | 778 | -1.64% | 70,900 | 130億9490万 | +8.21% | 6.57 | 1.76 |
| 06/24 | 798 | 799 | 783 | 791 | +0.13% | 48,100 | 133億1371万 | +10.78% | 6.68 | 1.79 |
| 06/23 | 759 | 805 | 754 | 790 | +6.18% | 190,400 | 132億9688万 | +11.58% | 6.67 | 1.79 |
| 06/20 | 763 | 763 | 743 | 744 | -2.87% | 75,000 | 125億2263万 | +5.98% | 6.29 | 1.69 |
| 06/19 | 775 | 777 | 757 | 766 | -0.52% | 39,000 | 128億9292万 | +9.43% | 6.47 | 1.74 |
| 06/18 | 777 | 782 | 763 | 770 | -0.13% | 83,900 | 129億6025万 | +10.47% | 6.51 | 1.75 |
| 06/17 | 752 | 786 | 750 | 771 | +3.49% | 154,200 | 129億7708万 | +10.94% | 6.51 | 1.75 |
| 06/16 | 747 | 758 | 735 | 745 | +0.4% | 81,200 | 125億3946万 | +7.5% | 6.29 | 1.69 |
| 06/13 | 693 | 745 | 691 | 742 | +7.54% | 149,500 | 124億8897万 | +7.23% | 6.27 | 1.68 |
| 06/12 | 685 | 694 | 680 | 690 | -0.72% | 47,600 | 116億1373万 | -0.29% | 5.83 | 1.56 |
| 06/11 | 682 | 695 | 677 | 695 | +1.16% | 41,900 | 116億9789万 | 0% | 5.87 | 1.58 |
| 06/10 | 700 | 702 | 683 | 687 | -1.43% | 50,500 | 115億6324万 | -1.29% | 5.8 | 1.56 |
| 06/09 | 703 | 705 | 693 | 697 | -0.14% | 58,200 | 117億3155万 | +0.14% | 5.89 | 1.58 |
| 06/06 | 695 | 705 | 690 | 698 | +0.87% | 46,700 | 117億4838万 | +0.29% | 5.9 | 1.58 |
| 06/05 | 704 | 714 | 682 | 692 | -1% | 65,900 | 116億4739万 | -0.29% | 5.85 | 1.57 |
| 06/04 | 700 | 709 | 697 | 699 | 0% | 39,800 | 117億6521万 | +0.87% | 5.91 | 1.58 |
| 06/03 | 705 | 715 | 695 | 699 | -0.71% | 52,900 | 117億6521万 | +1.01% | 5.91 | 1.58 |
| 06/02 | 709 | 709 | 700 | 704 | +1.15% | 34,900 | 118億4937万 | +1.73% | 5.95 | 1.6 |
| 05/30 | 709 | 712 | 691 | 696 | -1.14% | 45,400 | 117億1472万 | +0.58% | 5.88 | 1.58 |
| 05/29 | 691 | 705 | 687 | 704 | +3.38% | 67,200 | 118億4937万 | +1.73% | 5.95 | 1.6 |
| 05/28 | 683 | 683 | 675 | 681 | -0.44% | 19,200 | 114億6225万 | -1.73% | 5.75 | 1.54 |
| 05/27 | 690 | 692 | 684 | 684 | +0.29% | 19,100 | 115億1274万 | -1.58% | 5.78 | 1.55 |
| 05/26 | 687 | 695 | 682 | 682 | -0.15% | 31,900 | 114億7908万 | -2.01% | 5.76 | 1.55 |
| 05/23 | 685 | 694 | 676 | 683 | -0.87% | 25,400 | 114億9591万 | -2.15% | 5.77 | 1.55 |
| 05/22 | 678 | 690 | 670 | 689 | +5.03% | 51,600 | 115億9690万 | -1.43% | 5.82 | 1.56 |
| 05/21 | 638 | 656 | 638 | 656 | +3.14% | 32,700 | 110億4146万 | -6.29% | 5.54 | 1.49 |
| 05/20 | 643 | 666 | 635 | 636 | -0.78% | 120,600 | 107億483万 | -9.53% | 5.37 | 1.44 |
| 05/19 | 690 | 690 | 641 | 641 | -6.15% | 73,500 | 107億8899万 | -9.21% | 5.42 | 1.45 |
| 05/16 | 692 | 693 | 677 | 683 | -3.12% | 58,500 | 114億9591万 | -3.67% | 5.77 | 1.55 |
| 05/15 | 707 | 716 | 703 | 705 | -1.54% | 17,600 | 118億6620万 | -0.98% | 5.96 | 1.6 |
| 05/14 | 715 | 725 | 708 | 716 | -0.14% | 23,300 | 120億5135万 | +0.42% | 6.05 | 1.62 |
| 05/13 | 719 | 732 | 704 | 717 | -0.42% | 38,600 | 120億6818万 | +0.28% | 6.06 | 1.63 |
| 05/12 | 775 | 775 | 720 | 720 | -4% | 59,100 | 121億1868万 | +0.28% | 6.08 | 1.63 |
| 05/09 | 752 | 770 | 737 | 750 | -1.96% | 64,600 | 126億2362万 | +4.17% | 6.34 | 1.7 |
| 05/08 | 772 | 808 | 740 | 765 | +7.44% | 270,900 | 128億7609万 | +6.25% | 6.46 | 1.73 |
| 05/07 | 699 | 716 | 690 | 712 | +3.04% | 33,400 | 119億8402万 | -0.97% | 6.02 | 1.61 |
| 05/02 | 690 | 707 | 690 | 691 | +0.73% | 16,100 | 116億3056万 | -3.89% | 5.84 | 1.57 |
| 05/01 | 674 | 688 | 667 | 686 | +3% | 15,000 | 115億4640万 | -4.72% | 5.8 | 1.56 |
| 04/30 | 678 | 685 | 658 | 666 | +1.22% | 33,300 | 112億977万 | -7.5% | 5.63 | 1.51 |
| 04/28 | 666 | 686 | 641 | 658 | -3.09% | 36,700 | 110億7512万 | -8.86% | 5.56 | 1.49 |
| 04/25 | 695 | 695 | 675 | 679 | -2.72% | 30,100 | 114億2858万 | -6.22% | 5.74 | 1.54 |
| 04/24 | 699 | 705 | 689 | 698 | -0.29% | 12,700 | 117億4838万 | -3.59% | 5.9 | 1.58 |
| 04/23 | 705 | 716 | 690 | 700 | +0.14% | 16,300 | 117億8205万 | -3.45% | 5.91 | 1.59 |
| 04/22 | 718 | 718 | 699 | 699 | -3.45% | 16,000 | 117億6521万 | -3.72% | 5.91 | 1.58 |
