株価チャート
2014/07/11～2014/12/05
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 |
| 12/05 | 2,874 | 2,914 | 2,724 | 2,787 | +5.77% | 458,400 | 486億7216万 | -4.13% | 109.79 | 12.12 |
| 12/04 | 2,691 | 2,728 | 2,624 | 2,635 | -2.59% | 210,500 | 460億1764万 | -9.7% | 103.8 | 11.46 |
| 12/03 | 2,785 | 2,838 | 2,705 | 2,705 | -4.59% | 373,700 | 472億4012万 | -8.34% | 106.56 | 11.77 |
| 12/02 | 2,842 | 2,877 | 2,820 | 2,835 | -2.81% | 245,600 | 495億1044万 | -4.99% | 111.68 | 12.33 |
| 12/01 | 3,030 | 3,035 | 2,903 | 2,917 | -2.6% | 218,500 | 509億4248万 | -2.64% | 114.91 | 12.69 |
| 11/28 | 3,000 | 3,055 | 2,955 | 2,995 | -0.07% | 171,400 | 523億468万 | -0.23% | 117.98 | 13.03 |
| 11/27 | 3,110 | 3,120 | 2,950 | 2,997 | -1.9% | 286,200 | 523億3960万 | -0.13% | 118.06 | 13.04 |
| 11/26 | 2,999 | 3,135 | 2,980 | 3,055 | +1.87% | 475,500 | 533億5252万 | +1.94% | 120.35 | 13.29 |
| 11/25 | 2,875 | 3,005 | 2,802 | 2,999 | +5.64% | 354,400 | 523億7453万 | -0.03% | 118.14 | 13.04 |
| 11/21 | 2,776 | 2,853 | 2,735 | 2,839 | +1.03% | 251,400 | 495億8029万 | -5.21% | 111.84 | 12.35 |
| 11/20 | 2,896 | 2,900 | 2,803 | 2,810 | -4.1% | 245,400 | 490億7384万 | -6.21% | 110.69 | 12.22 |
| 11/19 | 2,910 | 3,150 | 2,906 | 2,930 | +0.65% | 677,200 | 511億6952万 | -2.4% | 115.42 | 12.74 |
| 11/18 | 2,876 | 2,970 | 2,861 | 2,911 | -0.51% | 400,000 | 508億3770万 | -2.87% | 114.67 | 12.66 |
| 11/17 | 2,880 | 2,995 | 2,778 | 2,926 | +6.28% | 776,900 | 510億9966万 | -2.63% | 115.26 | 12.73 |
| 11/14 | 2,784 | 2,931 | 2,736 | 2,753 | -2.86% | 520,500 | 480億7839万 | -8.6% | 108.45 | 11.97 |
| 11/13 | 2,675 | 3,100 | 2,502 | 2,834 | +6.06% | 2,009,500 | 494億9297万 | -6.68% | 111.64 | 12.33 |
| 11/12 | 2,885 | 2,893 | 2,652 | 2,672 | -7.8% | 787,200 | 466億6380万 | -12.68% | 105.26 | 11.62 |
| 11/11 | 2,885 | 2,960 | 2,861 | 2,898 | -1.63% | 539,800 | 506億1067万 | -6.79% | 114.16 | 12.6 |
| 11/10 | 2,929 | 2,998 | 2,866 | 2,946 | -2.61% | 600,900 | 514億4894万 | -5.91% | 116.05 | 12.81 |
| 11/07 | 3,155 | 3,185 | 2,986 | 3,025 | -2.89% | 406,300 | 528億2860万 | -4.24% | 119.16 | 13.16 |
| 11/06 | 3,050 | 3,350 | 2,990 | 3,115 | +2.98% | 904,900 | 544億36万 | -1.74% | 122.71 | 13.55 |
| 11/05 | 3,015 | 3,070 | 2,952 | 3,025 | -0.66% | 440,200 | 528億2860万 | -5.2% | 119.16 | 13.16 |
| 11/04 | 3,020 | 3,165 | 2,980 | 3,045 | -0.98% | 505,200 | 531億7788万 | -5.23% | 119.95 | 13.24 |
| 11/01 | 株式分割 1→4 |
| 10/31 | 3,000 | 3,195 | 2,845 | 3,075 | +4.38% | 837,800 | 537億180万 | -5.44% | 121.13 | 13.37 |
| 10/30 | 3,055 | 3,115 | 2,930 | 2,946 | -3.57% | 979,700 | 514億4894万 | -10.67% | 116.05 | 12.81 |
| 10/29 | 3,415 | 3,450 | 3,050 | 3,055 | -12.09% | 988,700 | 533億5252万 | -8.78% | 120.35 | 13.29 |
| 10/28 | 3,660 | 3,733 | 3,385 | 3,475 | -1.14% | 1,836,800 | 606億8740万 | +2.54% | 136.89 | 15.11 |
| 10/27 | 3,205 | 3,560 | 3,183 | 3,515 | +12.3% | 2,065,200 | 613億8596万 | +3.38% | 138.47 | 15.29 |
| 10/24 | 3,178 | 3,190 | 3,045 | 3,130 | +1.71% | 898,400 | 546億6232万 | -8.26% | 123.3 | 13.61 |
| 10/23 | 2,925 | 3,155 | 2,918 | 3,078 | +3.79% | 1,148,800 | 537億4546万 | -9.88% | 121.23 | 13.39 |
| 10/22 | 3,023 | 3,060 | 2,908 | 2,965 | +2.07% | 1,212,400 | 517億8076万 | -13.46% | 116.8 | 12.9 |
| 10/21 | 3,100 | 3,115 | 2,870 | 2,905 | -6.89% | 1,219,600 | 507億3292万 | -15.55% | 114.44 | 12.64 |
| 10/20 | 3,050 | 3,175 | 2,975 | 3,120 | +8.52% | 1,568,000 | 544億8768万 | -9.62% | 122.91 | 13.57 |
| 10/17 | 2,995 | 3,118 | 2,843 | 2,875 | +0.17% | 1,461,600 | 502億900万 | -16.21% | 113.26 | 12.5 |
| 10/16 | 2,800 | 3,060 | 2,775 | 2,870 | -2.71% | 1,347,600 | 501億2168万 | -15.98% | 113.06 | 12.48 |
| 10/15 | 2,973 | 3,205 | 2,863 | 2,950 | +4.33% | 2,609,600 | 515億1880万 | -13.54% | 116.21 | 12.83 |
| 10/14 | 2,980 | 3,008 | 2,825 | 2,828 | -8.94% | 1,254,800 | 493億7946万 | -16.57% | 111.38 | 12.3 |
| 10/10 | 2,953 | 3,133 | 2,895 | 3,105 | +0.32% | 1,186,800 | 542億2572万 | -7.81% | 122.32 | 13.5 |
| 10/09 | 3,390 | 3,473 | 3,075 | 3,095 | -8.3% | 1,303,200 | 540億5108万 | -7.22% | 121.92 | 13.46 |
| 10/08 | 3,193 | 3,420 | 3,115 | 3,375 | -1.24% | 1,552,000 | 589億4100万 | +1.96% | 132.95 | 14.68 |
| 10/07 | 3,775 | 3,823 | 3,380 | 3,418 | -12.2% | 2,580,400 | 596億8322万 | +3.97% | 134.63 | 14.86 |
| 10/06 | 3,525 | 3,975 | 3,440 | 3,893 | +12.83% | 2,748,400 | 679億7862万 | +19.77% | 153.34 | 16.93 |
| 10/03 | 3,608 | 3,650 | 3,303 | 3,450 | -5.35% | 1,701,600 | 602億5080万 | +8.12% | 135.91 | 15.01 |
| 10/02 | 3,450 | 3,873 | 3,450 | 3,645 | +10.45% | 2,884,800 | 636億5628万 | +15.53% | 143.59 | 15.85 |
| 10/01 | 3,608 | 3,685 | 3,275 | 3,300 | -9.59% | 1,262,800 | 576億3120万 | +6.21% | 130 | 14.35 |
| 09/30 | 3,713 | 3,750 | 3,488 | 3,650 | +2.6% | 1,448,000 | 637億4360万 | +18.54% | 143.78 | 15.88 |
| 09/29 | 3,903 | 3,945 | 3,450 | 3,558 | -11.72% | 2,020,000 | 621億2818万 | +17.33% | 140.14 | 15.47 |
| 09/26 | 4,068 | 4,263 | 4,005 | 4,030 | -4.45% | 1,514,800 | 703億7992万 | +34.96% | 158.75 | 17.53 |
| 09/25 | 4,260 | 4,420 | 4,028 | 4,218 | -0.24% | 1,795,200 | 736億5442万 | +44.53% | 166.14 | 18.34 |
| 09/24 | 3,970 | 4,230 | 3,875 | 4,228 | +4.06% | 2,020,000 | 738億2906万 | +48.59% | 166.53 | 18.39 |
| 09/22 | 4,000 | 4,370 | 4,000 | 4,063 | +8.41% | 2,700,400 | 709億4750万 | +46.4% | 160.03 | 17.67 |
| 09/19 | 3,875 | 3,985 | 3,588 | 3,748 | -1.38% | 2,304,000 | 654億4634万 | +38.08% | 147.63 | 16.3 |
| 09/18 | 3,180 | 3,838 | 3,180 | 3,800 | +18.2% | 5,076,800 | 663億6320万 | +43.34% | 149.69 | 16.53 |
| 09/17 | 3,280 | 3,410 | 3,113 | 3,215 | -3.81% | 1,526,000 | 561億4676万 | +24.32% | 126.65 | 13.98 |
| 09/16 | 3,188 | 3,475 | 3,175 | 3,343 | +0.98% | 3,816,000 | 583億7342万 | +31.54% | 131.67 | 14.54 |
| 09/12 | 3,298 | 3,570 | 3,113 | 3,310 | +2.72% | 8,388,000 | 578億584万 | +32.56% | 130.39 | 14.4 |
| 09/11 | 2,600 | 3,233 | 2,565 | 3,223 | +24.18% | 7,793,200 | 562億7774万 | +31.69% | 126.94 | 14.02 |
| 09/10 | 2,473 | 2,990 | 2,375 | 2,595 | +3.8% | 5,381,600 | 453億1908万 | +7.81% | 102.23 | 11.29 |
| 09/09 | 2,680 | 2,838 | 2,488 | 2,500 | -9.26% | 2,570,800 | 436億6000万 | +4.47% | 98.48 | 10.87 |
| 09/08 | 2,755 | 2,755 | 2,675 | 2,755 | +15.76% | 1,067,600 | 481億1332万 | +14.84% | 108.53 | 11.98 |
| 09/05 | 2,300 | 2,393 | 2,200 | 2,380 | +3.59% | 835,600 | 415億6432万 | -0.54% | 93.76 | 10.35 |
| 09/04 | 2,288 | 2,380 | 2,280 | 2,298 | -0.76% | 582,800 | 401億2354万 | -4.59% | 90.51 | 9.99 |
| 09/03 | 2,500 | 2,500 | 2,275 | 2,315 | -5.61% | 904,000 | 404億2916万 | -4.69% | 91.2 | 10.07 |
| 09/02 | 2,590 | 2,630 | 2,405 | 2,453 | -11.86% | 1,735,200 | 428億3046万 | +0.76% | 96.61 | 10.67 |
| 09/01 | 2,588 | 2,820 | 2,545 | 2,783 | +11.63% | 2,145,200 | 485億9358万 | +15.03% | 109.61 | 12.1 |
| 08/29 | 2,425 | 2,493 | 2,358 | 2,493 | +2.68% | 616,800 | 435億2902万 | +4.11% | 98.19 | 10.84 |
| 08/28 | 2,525 | 2,588 | 2,378 | 2,428 | -4.99% | 649,600 | 423億9386万 | +2.6% | 95.63 | 10.56 |
| 08/27 | 2,500 | 2,600 | 2,450 | 2,555 | +4.5% | 765,600 | 446億2052万 | +9.66% | 100.65 | 11.11 |
| 08/26 | 2,545 | 2,570 | 2,415 | 2,445 | -5.87% | 862,800 | 426億9948万 | +6.72% | 96.32 | 10.63 |
| 08/25 | 2,528 | 2,688 | 2,495 | 2,598 | +5.16% | 1,122,000 | 453億6274万 | +15.09% | 102.32 | 11.3 |
| 08/22 | 2,428 | 2,600 | 2,353 | 2,470 | +2.07% | 1,220,800 | 431億3608万 | +11.92% | 97.3 | 10.74 |
| 08/21 | 2,308 | 2,510 | 2,283 | 2,420 | +4.88% | 1,168,000 | 422億6288万 | +12.3% | 95.33 | 10.53 |
| 08/20 | 2,378 | 2,415 | 2,305 | 2,308 | -4.35% | 636,400 | 402億9818万 | +9.57% | 90.9 | 10.04 |
| 08/19 | 2,550 | 2,585 | 2,293 | 2,413 | -1.83% | 1,161,200 | 421億3190万 | +17.05% | 95.04 | 10.49 |
| 08/18 | 2,688 | 2,915 | 2,413 | 2,458 | -3.34% | 2,277,600 | 429億1778万 | +22.14% | 96.81 | 10.69 |
| 08/15 | 2,243 | 2,543 | 2,225 | 2,543 | +17.3% | 1,491,600 | 444億222万 | +29.72% | 100.16 | 11.06 |
| 08/14 | 2,185 | 2,313 | 2,090 | 2,168 | -1.25% | 970,400 | 378億5322万 | +13.84% | 85.38 | 9.43 |
| 08/13 | 2,050 | 2,308 | 2,045 | 2,195 | +5.78% | 1,586,400 | 383億3348万 | +17.82% | 86.47 | 9.55 |
| 08/12 | 2,203 | 2,320 | 2,060 | 2,075 | -7.26% | 1,058,800 | 362億3780万 | +13.82% | 81.74 | 9.03 |
| 08/11 | 2,175 | 2,423 | 2,155 | 2,238 | +7.57% | 2,000,000 | 390億7570万 | +25.14% | 88.14 | 9.73 |
| 08/08 | 2,218 | 2,373 | 1,875 | 2,080 | -5.99% | 1,856,800 | 363億2512万 | +19.06% | 81.94 | 9.05 |
| 08/07 | 2,175 | 2,295 | 2,093 | 2,213 | -1.67% | 1,408,000 | 386億3910万 | +29.08% | 87.16 | 9.62 |
| 08/06 | 2,600 | 2,750 | 2,138 | 2,250 | -15.25% | 3,012,800 | 392億9400万 | +34.33% | 88.63 | 9.79 |
| 08/05 | 2,575 | 3,048 | 2,475 | 2,655 | +1.92% | 5,570,800 | 463億6692万 | +62.29% | 104.59 | 11.55 |
| 08/04 | 2,670 | 2,843 | 2,575 | 2,605 | -5.1% | 1,489,200 | 454億9372万 | +64.87% | 102.62 | 11.33 |
| 08/01 | 2,975 | 2,978 | 2,503 | 2,745 | -2.83% | 5,071,200 | 479億3868万 | +80.24% | 108.13 | 11.94 |
| 07/31 | 2,558 | 2,825 | 2,530 | 2,825 | +15.31% | 3,398,400 | 493億3580万 | +93.23% | 111.29 | 12.29 |
| 07/30 | 2,043 | 2,450 | 2,000 | 2,450 | +18.07% | 7,040,000 | 427億8680万 | +75.25% | 96.51 | 10.66 |
| 07/29 | 2,183 | 2,233 | 2,038 | 2,075 | -3.94% | 4,391,600 | 362億3780万 | +53.7% | 81.74 | 9.03 |
| 07/28 | 1,885 | 2,160 | 1,838 | 2,160 | +21.01% | 6,086,000 | 377億2224万 | +63.88% | 85.09 | 9.39 |
| 07/25 | 1,558 | 1,785 | 1,450 | 1,785 | +16.29% | 1,946,400 | 311億7324万 | +39.34% | 70.32 | 7.76 |
| 07/24 | 1,638 | 1,710 | 1,510 | 1,535 | -2.38% | 1,629,200 | 268億724万 | +21.63% | 60.47 | 6.68 |
| 07/23 | 1,675 | 1,848 | 1,518 | 1,573 | -1.56% | 6,578,000 | 274億6214万 | +25.3% | 61.95 | 6.84 |
| 07/22 | 1,598 | 1,598 | 1,598 | 1,598 | +18.55% | 136,000 | 278億9874万 | +28.31% | 62.93 | 6.95 |
| 07/18 | 1,348 | 1,348 | 1,348 | 1,348 | +15.05% | 545,600 | 235億3274万 | +9.2% | 53.08 | 5.86 |
| 07/17 | 1,185 | 1,194 | 1,171 | 1,171 | -1.78% | 77,200 | 204億5471万 | -4.93% | 46.14 | 5.09 |
| 07/16 | 1,184 | 1,194 | 1,160 | 1,193 | +0.74% | 90,000 | 208億2582万 | -3.68% | 46.98 | 5.19 |
| 07/15 | 1,183 | 1,199 | 1,175 | 1,184 | +0.11% | 98,000 | 206億7301万 | -4.84% | 46.63 | 5.15 |
| 07/14 | 1,140 | 1,196 | 1,136 | 1,183 | +2.6% | 129,600 | 206億5118万 | -5.78% | 46.58 | 5.14 |
| 07/11 | 1,125 | 1,154 | 1,125 | 1,153 | +0.99% | 91,200 | 201億2726万 | -9.25% | 45.4 | 5.01 |
