株価チャート
2014/04/08~2014/08/29
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 |
08/29 | 1,020 | 1,021 | 1,012 | 1,014 | -0.59% | 1,900 | 47億4451万 | -4.07% | 12.65 | 1.46 |
08/28 | 1,040 | 1,040 | 1,020 | 1,020 | -1.64% | 2,000 | 47億7259万 | -3.86% | 12.73 | 1.46 |
08/27 | 1,021 | 1,038 | 1,012 | 1,037 | -1.71% | 10,100 | 48億5213万 | -2.63% | 12.94 | 1.49 |
08/26 | 1,056 | 1,060 | 1,050 | 1,055 | +0.38% | 5,300 | 49億3635万 | -1.31% | 13.16 | 1.51 |
08/25 | 1,025 | 1,060 | 1,025 | 1,051 | -0.38% | 6,100 | 49億1763万 | -1.96% | 13.11 | 1.51 |
08/22 | 1,050 | 1,062 | 1,050 | 1,055 | +0.48% | 3,500 | 49億3635万 | -1.86% | 13.16 | 1.51 |
08/21 | 1,054 | 1,065 | 1,050 | 1,050 | -1.22% | 6,000 | 49億1296万 | -2.69% | 13.1 | 1.51 |
08/20 | 1,078 | 1,078 | 1,058 | 1,063 | +0.09% | 6,100 | 49億7378万 | -1.94% | 13.26 | 1.53 |
08/19 | 1,061 | 1,082 | 1,061 | 1,062 | +0.09% | 3,900 | 49億6910万 | -2.12% | 13.25 | 1.52 |
08/18 | 1,056 | 1,069 | 1,056 | 1,061 | +0.09% | 4,500 | 49億6442万 | -2.21% | 13.24 | 1.52 |
08/15 | 1,060 | 1,067 | 1,056 | 1,060 | +0.66% | 1,800 | 49億5975万 | -2.21% | 13.23 | 1.52 |
08/14 | 1,044 | 1,069 | 1,044 | 1,053 | +0.96% | 2,000 | 49億2699万 | -2.77% | 13.14 | 1.51 |
08/13 | 1,068 | 1,068 | 1,042 | 1,043 | +0.19% | 600 | 48億8020万 | -3.69% | 13.01 | 1.5 |
08/12 | 1,044 | 1,055 | 1,012 | 1,041 | +2.66% | 4,800 | 48億7084万 | -3.88% | 12.99 | 1.49 |
08/11 | 1,039 | 1,041 | 1,010 | 1,014 | +0.3% | 3,000 | 47億4451万 | -6.28% | 12.65 | 1.46 |
08/08 | 1,040 | 1,041 | 980 | 1,011 | -3.81% | 10,200 | 47億3047万 | -6.73% | 12.61 | 1.45 |
08/07 | 1,050 | 1,060 | 1,030 | 1,051 | +0.19% | 7,100 | 49億1763万 | -3.13% | 13.11 | 1.51 |
08/06 | 1,062 | 1,062 | 1,034 | 1,049 | -1.32% | 4,600 | 49億828万 | -3.23% | 13.09 | 1.51 |
08/05 | 1,090 | 1,091 | 1,051 | 1,063 | -1.57% | 8,300 | 49億7378万 | -1.85% | 13.26 | 1.53 |
08/04 | 1,097 | 1,115 | 1,070 | 1,080 | -0.55% | 6,900 | 50億5333万 | -0.18% | 13.47 | 1.55 |
08/01 | 1,079 | 1,086 | 1,070 | 1,086 | -0.55% | 2,900 | 50億8140万 | +0.56% | 13.55 | 1.56 |
07/31 | 1,100 | 1,114 | 1,080 | 1,092 | -0.18% | 7,000 | 51億947万 | +1.39% | 13.62 | 1.57 |
07/30 | 1,100 | 1,100 | 1,093 | 1,094 | -0.55% | 4,600 | 51億1883万 | +1.77% | 13.65 | 1.57 |
07/29 | 1,101 | 1,120 | 1,063 | 1,100 | -1.35% | 8,200 | 51億4691万 | +2.61% | 13.72 | 1.58 |
07/28 | 1,100 | 1,117 | 1,096 | 1,115 | -0.45% | 4,800 | 52億1709万 | +4.3% | 13.91 | 1.6 |
07/25 | 1,126 | 1,128 | 1,110 | 1,120 | -0.53% | 4,600 | 52億4049万 | +5.16% | 13.97 | 1.61 |
07/24 | 1,155 | 1,155 | 1,125 | 1,126 | -0.79% | 4,200 | 52億6856万 | +6.13% | 14.05 | 1.62 |
07/23 | 1,145 | 1,168 | 1,128 | 1,135 | +1.34% | 2,800 | 53億1067万 | +7.28% | 14.16 | 1.63 |
07/22 | 1,125 | 1,180 | 1,105 | 1,120 | -0.36% | 4,900 | 52億4049万 | +6.36% | 13.97 | 1.61 |
07/18 | 1,145 | 1,149 | 1,100 | 1,124 | -2.26% | 7,000 | 52億5920万 | +7.05% | 14.02 | 1.61 |
07/17 | 1,247 | 1,248 | 1,143 | 1,150 | -2.21% | 18,700 | 53億8086万 | +9.84% | 14.35 | 1.65 |
07/16 | 1,141 | 1,265 | 1,115 | 1,176 | +5.85% | 70,400 | 55億251万 | +12.97% | 14.67 | 1.69 |
07/15 | 1,081 | 1,111 | 1,052 | 1,111 | +6.01% | 18,400 | 51億9838万 | +7.45% | 13.86 | 1.6 |
07/14 | 1,045 | 1,051 | 1,038 | 1,048 | +1.06% | 3,600 | 49億360万 | +1.75% | 13.08 | 1.5 |
07/11 | 1,020 | 1,037 | 1,020 | 1,037 | +0.68% | 2,300 | 48億5213万 | +0.68% | 12.94 | 1.49 |
07/10 | 1,065 | 1,067 | 1,030 | 1,030 | -3.74% | 4,200 | 48億1938万 | -0.1% | 12.85 | 1.48 |
07/09 | 1,027 | 1,070 | 1,011 | 1,070 | +4.19% | 5,700 | 50億654万 | +3.58% | 13.35 | 1.54 |
07/08 | 1,040 | 1,040 | 1,026 | 1,027 | -0.19% | 1,600 | 48億534万 | -0.58% | 12.81 | 1.47 |
07/07 | 1,044 | 1,044 | 1,017 | 1,029 | -1.44% | 3,300 | 48億1470万 | 0% | 12.84 | 1.48 |
07/04 | 1,035 | 1,062 | 1,032 | 1,044 | +0.38% | 4,600 | 48億8488万 | +2.15% | 13.03 | 1.5 |
07/03 | 1,030 | 1,041 | 1,027 | 1,040 | +1.07% | 1,000 | 48億6617万 | +2.46% | 12.98 | 1.49 |
07/02 | 1,045 | 1,045 | 1,024 | 1,029 | -0.48% | 7,800 | 48億1470万 | +2.18% | 12.84 | 1.48 |
07/01 | 1,050 | 1,060 | 1,034 | 1,034 | +0.88% | 5,500 | 48億3809万 | +3.4% | 12.9 | 1.48 |
06/30 | 1,030 | 1,047 | 1,013 | 1,025 | -0.39% | 3,600 | 47億9598万 | +3.33% | 12.79 | 1.47 |
06/27 | 1,035 | 1,035 | 1,001 | 1,029 | +1.18% | 6,300 | 48億1470万 | +4.36% | 12.84 | 1.48 |
06/26 | 1,040 | 1,041 | 1,015 | 1,017 | -2.21% | 4,300 | 47億5855万 | +3.99% | 12.69 | 1.46 |
06/25 | 1,040 | 1,044 | 1,030 | 1,040 | +0.97% | 6,700 | 48億6617万 | +7.33% | 12.98 | 1.49 |
06/24 | 1,015 | 1,041 | 1,015 | 1,030 | +1.58% | 4,800 | 48億1938万 | +7.4% | 12.85 | 1.48 |
06/23 | 1,030 | 1,033 | 1,011 | 1,014 | +0.6% | 4,300 | 47億4451万 | +6.62% | 12.65 | 1.46 |
06/20 | 1,030 | 1,033 | 1,008 | 1,008 | -2.33% | 3,200 | 47億1644万 | +6.89% | 12.58 | 1.45 |
06/19 | 1,048 | 1,048 | 1,030 | 1,032 | -1.15% | 3,600 | 48億2873万 | +10.26% | 12.88 | 1.48 |
06/18 | 1,040 | 1,044 | 1,018 | 1,044 | +1.85% | 5,800 | 48億8488万 | +12.26% | 13.03 | 1.5 |
06/17 | 1,052 | 1,052 | 1,007 | 1,025 | -2.1% | 5,400 | 47億9598万 | +11.05% | 12.79 | 1.47 |
06/16 | 1,065 | 1,080 | 1,046 | 1,047 | +1.16% | 6,100 | 48億9892万 | +14.05% | 13.06 | 1.5 |
06/13 | 1,002 | 1,047 | 993 | 1,035 | +1.97% | 9,300 | 48億4277万 | +13.49% | 12.91 | 1.49 |
06/12 | 993 | 1,050 | 993 | 1,015 | +2.22% | 6,500 | 47億4919万 | +12.03% | 12.66 | 1.46 |
06/11 | 1,000 | 1,030 | 982 | 993 | -0.4% | 6,300 | 46億4625万 | +10.09% | 12.39 | 1.43 |
06/10 | 1,020 | 1,050 | 973 | 997 | -5.05% | 16,400 | 46億6497万 | +11.02% | 12.44 | 1.43 |
06/09 | 1,108 | 1,108 | 1,040 | 1,050 | -2.6% | 14,600 | 49億1296万 | +17.06% | 13.1 | 1.51 |
06/06 | 1,042 | 1,080 | 1,008 | 1,078 | +0.56% | 24,100 | 50億4397万 | +21.12% | 13.45 | 1.55 |
06/05 | 1,150 | 1,328 | 1,072 | 1,072 | +0.19% | 117,100 | 50億1589万 | +21.68% | 13.37 | 1.54 |
06/04 | 1,070 | 1,070 | 1,070 | 1,070 | +16.3% | 3,400 | 50億654万 | +22.43% | 13.35 | 1.54 |
06/03 | 893 | 928 | 883 | 920 | +5.87% | 4,800 | 43億468万 | +6.11% | 11.48 | 1.32 |
06/02 | 870 | 870 | 869 | 869 | +1.52% | 800 | 40億6605万 | +0.23% | 10.84 | 1.25 |
05/30 | 840 | 875 | 840 | 856 | +2.03% | 5,400 | 40億523万 | -1.38% | 10.68 | 1.23 |
05/29 | 852 | 853 | 835 | 839 | -1.64% | 3,100 | 39億2568万 | -3.67% | 10.47 | 1.2 |
05/28 | 859 | 870 | 852 | 853 | +0.24% | 2,100 | 39億9119万 | -2.4% | 10.64 | 1.22 |
05/27 | 852 | 862 | 850 | 851 | -2.74% | 2,900 | 39億8183万 | -2.85% | 10.62 | 1.22 |
05/26 | 839 | 875 | 839 | 875 | +5.68% | 3,000 | 40億9413万 | -0.34% | 10.92 | 1.26 |
05/23 | 797 | 828 | 796 | 828 | +4.41% | 1,300 | 38億7422万 | -5.8% | 10.33 | 1.19 |
05/22 | 798 | 802 | 790 | 793 | +0.13% | 3,900 | 37億1045万 | -10.09% | 9.89 | 1.14 |
05/21 | 813 | 814 | 790 | 792 | -2.82% | 2,900 | 37億577万 | -10.81% | 9.88 | 1.14 |
05/20 | 838 | 838 | 787 | 815 | +0.49% | 2,100 | 38億1339万 | -8.84% | 10.17 | 1.17 |
05/19 | 838 | 859 | 811 | 811 | -3.45% | 2,500 | 37億9467万 | -9.69% | 10.12 | 1.16 |
05/16 | 876 | 879 | 840 | 840 | -4.44% | 3,000 | 39億3036万 | -6.77% | 10.48 | 1.21 |
05/15 | 878 | 879 | 875 | 879 | -0.11% | 1,200 | 41億1284万 | -2.87% | 10.97 | 1.26 |
05/14 | 894 | 899 | 880 | 880 | -1.01% | 2,900 | 41億1752万 | -2.98% | 10.98 | 1.26 |
05/13 | 914 | 914 | 889 | 889 | -1.22% | 1,400 | 41億5963万 | -2.31% | 11.09 | 1.28 |
05/12 | 900 | 900 | 888 | 900 | +0.78% | 1,400 | 42億1110万 | -1.21% | 11.23 | 1.29 |
05/09 | 900 | 900 | 893 | 893 | -1% | 700 | 41億7835万 | -2.3% | 11.14 | 1.28 |
05/08 | 930 | 930 | 902 | 902 | 0% | 2,500 | 42億2046万 | -1.53% | 11.25 | 1.3 |
05/07 | 959 | 959 | 900 | 902 | -7.68% | 3,700 | 42億2046万 | -1.64% | 11.25 | 1.3 |
05/02 | 869 | 978 | 868 | 977 | +12.43% | 3,500 | 45億7139万 | +6.54% | 12.19 | 1.4 |
05/01 | 860 | 869 | 860 | 869 | +0.93% | 900 | 40億6605万 | -5.03% | 10.84 | 1.25 |
04/30 | 868 | 869 | 861 | 861 | -2.27% | 3,300 | 40億2862万 | -6.11% | 10.74 | 1.24 |
04/28 | 900 | 901 | 881 | 881 | -2.87% | 7,700 | 41億2220万 | -4.13% | 10.99 | 1.26 |
04/25 | 902 | 912 | 902 | 907 | +0.22% | 1,300 | 42億4386万 | -1.63% | 11.32 | 1.3 |
04/24 | 906 | 909 | 905 | 905 | -0.11% | 1,100 | 42億3450万 | -1.95% | 11.29 | 1.3 |
04/23 | 919 | 919 | 906 | 906 | -1.63% | 1,400 | 42億3918万 | -2.05% | 11.3 | 1.3 |
04/22 | 928 | 928 | 906 | 921 | -0.75% | 1,500 | 43億936万 | -0.75% | 11.49 | 1.32 |
04/21 | 902 | 928 | 902 | 928 | +2.88% | 600 | 43億4212万 | -0.11% | 11.58 | 1.33 |
04/18 | 902 | 902 | 902 | 902 | 0% | 200 | 42億2046万 | -3.11% | 11.25 | 1.3 |
04/17 | 902 | 906 | 901 | 902 | 0% | 700 | 42億2046万 | -3.53% | 11.25 | 1.3 |
04/16 | 902 | 902 | 902 | 902 | 0% | 200 | 42億2046万 | -3.94% | 11.25 | 1.3 |
04/15 | 915 | 915 | 898 | 902 | -3.01% | 2,400 | 42億2046万 | -4.55% | 11.25 | 1.3 |
04/14 | 934 | 949 | 928 | 930 | -1.59% | 2,300 | 43億5147万 | -2.11% | 11.6 | 1.34 |
04/11 | 903 | 945 | 900 | 945 | +3.85% | 1,600 | 44億2166万 | -1.15% | 11.79 | 1.36 |
04/10 | 906 | 930 | 905 | 910 | +0.78% | 600 | 42億5789万 | -5.21% | 11.35 | 1.31 |
04/09 | 929 | 929 | 903 | 903 | -2.9% | 4,300 | 42億2514万 | -6.52% | 11.27 | 1.3 |
04/08 | 930 | 949 | 930 | 930 | 0% | 800 | 43億5147万 | -4.32% | 11.6 | 1.34 |