株価チャート
2014/06/10～2014/10/31
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 |
|---|
| 2021 | 5/1, 株式分割 1→2 |
| 2014 |
| 10/31 | 1,460 | 1,508 | 1,460 | 1,505 | +3.08% | 204,200 | 623億639万 | +0.13% | 19.54 | 2.67 |
| 10/30 | 1,475 | 1,489 | 1,457 | 1,460 | -1.45% | 177,800 | 604億4341万 | -2.93% | 18.96 | 2.59 |
| 10/29 | 1,498 | 1,498 | 1,478 | 1,482 | +0.14% | 91,200 | 613億3350万 | -1.63% | 19.24 | 2.62 |
| 10/28 | 1,489 | 1,500 | 1,477 | 1,480 | -1.3% | 121,600 | 612億5070万 | -1.82% | 19.21 | 2.62 |
| 10/27 | 1,467 | 1,505 | 1,467 | 1,499 | +2.18% | 104,000 | 620億5800万 | -0.53% | 19.47 | 2.66 |
| 10/24 | 1,489 | 1,499 | 1,466 | 1,467 | -0.91% | 154,400 | 607億3321万 | -2.59% | 19.05 | 2.6 |
| 10/23 | 1,482 | 1,513 | 1,475 | 1,481 | -1.07% | 129,400 | 612億9210万 | -1.69% | 19.23 | 2.62 |
| 10/22 | 1,482 | 1,505 | 1,476 | 1,497 | +1.49% | 121,600 | 619億5450万 | -0.63% | 19.43 | 2.65 |
| 10/21 | 1,495 | 1,497 | 1,470 | 1,475 | -1.27% | 101,800 | 610億4371万 | -2.03% | 19.15 | 2.61 |
| 10/20 | 1,451 | 1,496 | 1,445 | 1,494 | +4.77% | 100,000 | 618億3030万 | -0.83% | 19.39 | 2.65 |
| 10/17 | 1,450 | 1,465 | 1,420 | 1,426 | -2.03% | 180,200 | 590億1512万 | -5.28% | 18.51 | 2.52 |
| 10/16 | 1,472 | 1,490 | 1,451 | 1,455 | -3.8% | 127,600 | 602億3641万 | -3.19% | 18.89 | 2.58 |
| 10/15 | 1,475 | 1,515 | 1,475 | 1,513 | +3.49% | 109,600 | 626億1689万 | +0.7% | 19.64 | 2.68 |
| 10/14 | 1,454 | 1,480 | 1,441 | 1,462 | -2.34% | 155,000 | 605億551万 | -2.37% | 18.98 | 2.59 |
| 10/10 | 1,488 | 1,505 | 1,482 | 1,497 | -0.73% | 134,600 | 619億5450万 | +0.1% | 19.43 | 2.65 |
| 10/09 | 1,543 | 1,548 | 1,505 | 1,508 | -1.63% | 129,400 | 624億989万 | +0.97% | 19.58 | 2.67 |
| 10/08 | 1,525 | 1,550 | 1,525 | 1,533 | -2.08% | 158,800 | 634億4488万 | +2.92% | 19.9 | 2.71 |
| 10/07 | 1,580 | 1,595 | 1,563 | 1,565 | -1.26% | 129,200 | 647億9037万 | +5.46% | 20.32 | 2.77 |
| 10/06 | 1,560 | 1,588 | 1,560 | 1,585 | +1.93% | 117,200 | 656億1836万 | +7.02% | 20.58 | 2.81 |
| 10/03 | 1,515 | 1,560 | 1,515 | 1,555 | +2.64% | 134,600 | 643億7637万 | +5.28% | 20.19 | 2.75 |
| 10/02 | 1,543 | 1,543 | 1,515 | 1,515 | -1.94% | 135,200 | 627億2039万 | +2.71% | 19.67 | 2.68 |
| 10/01 | 1,533 | 1,565 | 1,528 | 1,545 | +0.82% | 158,600 | 639億6238万 | +4.89% | 20.06 | 2.74 |
| 09/30 | 1,518 | 1,540 | 1,515 | 1,533 | +0.82% | 104,800 | 634億4488万 | +4.11% | 19.9 | 2.71 |
| 09/29 | 1,540 | 1,543 | 1,513 | 1,520 | -0.49% | 98,800 | 629億2739万 | +3.33% | 19.74 | 2.69 |
| 09/26 | 1,515 | 1,535 | 1,513 | 1,528 | 0% | 106,200 | 632億3788万 | +3.84% | 19.84 | 2.71 |
| 09/25 | 1,520 | 1,528 | 1,515 | 1,528 | +0.83% | 107,200 | 632億3788万 | +3.91% | 19.84 | 2.71 |
| 09/24 | 1,498 | 1,523 | 1,498 | 1,515 | +1.17% | 173,400 | 627億2039万 | +3.13% | 19.67 | 2.68 |
| 09/22 | 1,503 | 1,505 | 1,491 | 1,498 | -0.03% | 71,200 | 619億9590万 | +1.94% | 19.45 | 2.65 |
| 09/19 | 1,466 | 1,510 | 1,466 | 1,498 | +2.15% | 230,600 | 620億1660万 | +1.97% | 19.45 | 2.65 |
| 09/18 | 1,466 | 1,494 | 1,460 | 1,467 | 0% | 203,600 | 607億1251万 | -0.1% | 19.04 | 2.6 |
| 09/17 | 1,480 | 1,498 | 1,465 | 1,467 | -1.18% | 153,000 | 607億1251万 | -0.1% | 19.04 | 2.6 |
| 09/16 | 1,485 | 1,490 | 1,474 | 1,484 | +0.64% | 130,600 | 614億3700万 | +1.16% | 19.27 | 2.63 |
| 09/12 | 1,496 | 1,496 | 1,470 | 1,475 | -1.04% | 176,800 | 610億4371万 | +0.72% | 19.15 | 2.61 |
| 09/11 | 1,475 | 1,508 | 1,475 | 1,490 | +1.05% | 285,200 | 616億8540万 | +2.12% | 19.35 | 2.64 |
| 09/10 | 1,400 | 1,485 | 1,388 | 1,475 | +6.69% | 645,000 | 610億4371万 | +1.34% | 19.15 | 2.61 |
| 09/09 | 1,389 | 1,408 | 1,370 | 1,382 | -1.85% | 245,000 | 572億1424万 | -4.69% | 17.95 | 2.45 |
| 09/08 | 1,393 | 1,418 | 1,393 | 1,408 | +1.33% | 153,200 | 582億9063万 | -2.96% | 18.28 | 2.49 |
| 09/05 | 1,415 | 1,428 | 1,387 | 1,390 | -2.8% | 213,200 | 575億2474万 | -4.11% | 18.04 | 2.46 |
| 09/04 | 1,430 | 1,449 | 1,418 | 1,430 | -0.83% | 214,400 | 591億8072万 | -1.28% | 18.56 | 2.53 |
| 09/03 | 1,390 | 1,446 | 1,389 | 1,442 | +3.11% | 271,000 | 596億7752万 | -0.24% | 18.72 | 2.55 |
| 09/02 | 1,410 | 1,422 | 1,392 | 1,398 | -1.62% | 310,800 | 578億7664万 | -3.12% | 18.15 | 2.48 |
| 09/01 | 1,495 | 1,508 | 1,400 | 1,421 | -3.99% | 423,400 | 588億2883万 | -1.52% | 18.45 | 2.52 |
| 08/29 | 1,476 | 1,493 | 1,461 | 1,480 | -0.44% | 91,400 | 612億7140万 | +2.64% | 19.22 | 2.62 |
| 08/28 | 1,496 | 1,496 | 1,479 | 1,487 | -0.57% | 111,200 | 615億4050万 | +3.44% | 19.3 | 2.63 |
| 08/27 | 1,488 | 1,499 | 1,478 | 1,495 | +0.91% | 96,800 | 618億9240万 | +4.4% | 19.41 | 2.65 |
| 08/26 | 1,503 | 1,510 | 1,476 | 1,482 | -1.72% | 173,200 | 613億3350万 | +3.82% | 19.24 | 2.62 |
| 08/25 | 1,525 | 1,528 | 1,505 | 1,508 | -0.82% | 96,200 | 624億989万 | +5.86% | 19.58 | 2.67 |
| 08/22 | 1,515 | 1,540 | 1,508 | 1,520 | +0.5% | 143,800 | 629億2739万 | +7.12% | 19.74 | 2.69 |
| 08/21 | 1,510 | 1,513 | 1,490 | 1,513 | +0.5% | 84,400 | 626億1689万 | +6.97% | 19.64 | 2.68 |
| 08/20 | 1,503 | 1,513 | 1,500 | 1,505 | +0.17% | 61,000 | 623億639万 | +6.89% | 19.54 | 2.67 |
| 08/19 | 1,510 | 1,520 | 1,487 | 1,503 | -0.17% | 139,800 | 622億289万 | +7.09% | 19.51 | 2.66 |
| 08/18 | 1,500 | 1,525 | 1,499 | 1,505 | +0.57% | 126,600 | 623億639万 | +7.73% | 19.54 | 2.67 |
| 08/15 | 1,493 | 1,515 | 1,492 | 1,497 | +0.64% | 149,400 | 619億5450万 | +7.51% | 19.43 | 2.65 |
| 08/14 | 1,469 | 1,493 | 1,465 | 1,487 | +1.54% | 151,200 | 615億6120万 | +7.21% | 19.31 | 2.63 |
| 08/13 | 1,445 | 1,485 | 1,445 | 1,465 | +1.56% | 246,600 | 606億2971万 | +5.97% | 19.02 | 2.59 |
| 08/12 | 1,394 | 1,464 | 1,394 | 1,442 | +3.18% | 309,000 | 596億9822万 | +4.57% | 18.73 | 2.55 |
| 08/11 | 1,363 | 1,404 | 1,363 | 1,398 | +2.72% | 136,200 | 578億5594万 | +1.56% | 18.15 | 2.48 |
| 08/08 | 1,363 | 1,376 | 1,350 | 1,361 | -1.16% | 123,600 | 563億2415万 | -1.05% | 17.67 | 2.41 |
| 08/07 | 1,361 | 1,377 | 1,357 | 1,377 | +0.99% | 118,400 | 569億8654万 | +0.04% | 17.87 | 2.44 |
| 08/06 | 1,390 | 1,399 | 1,361 | 1,363 | -2.75% | 144,400 | 564億2765万 | -0.94% | 17.7 | 2.41 |
| 08/05 | 1,366 | 1,422 | 1,366 | 1,402 | +3.2% | 291,000 | 580億2153万 | +1.85% | 18.2 | 2.48 |
| 08/04 | 1,358 | 1,368 | 1,356 | 1,358 | +0.11% | 61,600 | 562億2065万 | -1.24% | 17.63 | 2.41 |
| 08/01 | 1,360 | 1,375 | 1,355 | 1,357 | -1.38% | 148,000 | 561億5855万 | -1.35% | 17.61 | 2.4 |
| 07/31 | 1,385 | 1,398 | 1,368 | 1,376 | -0.65% | 159,200 | 569億4514万 | -0.04% | 18.73 | 2.55 |
| 07/30 | 1,388 | 1,397 | 1,381 | 1,385 | -0.65% | 92,200 | 573億1774万 | +0.69% | 18.85 | 2.57 |
| 07/29 | 1,382 | 1,398 | 1,382 | 1,394 | +0.47% | 78,000 | 576億9034万 | +1.35% | 18.97 | 2.59 |
| 07/28 | 1,376 | 1,388 | 1,368 | 1,387 | +0.91% | 112,800 | 574億2124万 | +1.24% | 18.88 | 2.58 |
| 07/25 | 1,362 | 1,384 | 1,360 | 1,375 | +0.81% | 144,200 | 569億375万 | +0.7% | 18.71 | 2.55 |
| 07/24 | 1,365 | 1,385 | 1,359 | 1,364 | -0.47% | 113,000 | 564億4835万 | +0.18% | 18.56 | 2.53 |
| 07/23 | 1,380 | 1,392 | 1,366 | 1,370 | -1.3% | 121,200 | 567億1745万 | +0.96% | 18.65 | 2.54 |
| 07/22 | 1,391 | 1,409 | 1,385 | 1,388 | -0.61% | 107,000 | 574億6264万 | +2.51% | 18.9 | 2.58 |
| 07/18 | 1,396 | 1,409 | 1,379 | 1,397 | +0.22% | 165,000 | 578億1454万 | +3.67% | 19.01 | 2.59 |
| 07/17 | 1,366 | 1,409 | 1,366 | 1,394 | +2.46% | 292,600 | 576億9034万 | +3.99% | 18.97 | 2.59 |
| 07/16 | 1,358 | 1,386 | 1,357 | 1,360 | -0.37% | 234,400 | 563億345万 | +2.03% | 18.52 | 2.53 |
| 07/15 | 1,370 | 1,371 | 1,353 | 1,365 | -0.11% | 100,800 | 565億1045万 | +2.86% | 18.58 | 2.53 |
| 07/14 | 1,366 | 1,372 | 1,351 | 1,367 | -0.4% | 94,000 | 565億7255万 | +3.6% | 18.6 | 2.54 |
| 07/11 | 1,356 | 1,375 | 1,354 | 1,372 | +0.11% | 184,000 | 568億25万 | +4.65% | 18.68 | 2.55 |
| 07/10 | 1,366 | 1,398 | 1,358 | 1,371 | 0% | 221,400 | 567億3815万 | +5.18% | 18.66 | 2.55 |
| 07/09 | 1,364 | 1,419 | 1,359 | 1,371 | -0.9% | 209,400 | 567億3815万 | +6.08% | 18.66 | 2.55 |
| 07/08 | 1,364 | 1,388 | 1,356 | 1,383 | +1.43% | 193,000 | 572億5564万 | +7.96% | 18.83 | 2.57 |
| 07/07 | 1,369 | 1,375 | 1,357 | 1,364 | -1.12% | 151,600 | 564億4835万 | +7.45% | 18.56 | 2.53 |
| 07/04 | 1,384 | 1,399 | 1,366 | 1,379 | -0.47% | 173,800 | 570億9004万 | +9.71% | 18.77 | 2.56 |
| 07/03 | 1,400 | 1,435 | 1,381 | 1,386 | -0.07% | 284,400 | 573億5914万 | +11.37% | 18.86 | 2.57 |
| 07/02 | 1,372 | 1,397 | 1,330 | 1,387 | +1.54% | 312,000 | 574億54万 | +12.72% | 18.88 | 2.57 |
| 07/01 | 1,373 | 1,388 | 1,360 | 1,366 | -0.29% | 201,400 | 565億3115万 | +12.29% | 18.59 | 2.54 |
| 06/30 | 1,360 | 1,378 | 1,352 | 1,370 | +0.44% | 199,200 | 566億9675万 | +13.94% | 18.65 | 2.54 |
| 06/27 | 1,355 | 1,374 | 1,348 | 1,364 | -0.91% | 194,800 | 564億4835万 | +14.77% | 18.56 | 2.53 |
| 06/26 | 1,353 | 1,384 | 1,350 | 1,376 | +1.4% | 212,400 | 569億6584万 | +17.21% | 18.73 | 2.56 |
| 06/25 | 1,344 | 1,379 | 1,342 | 1,357 | -0.84% | 245,000 | 561億7925万 | +17.08% | 18.48 | 2.52 |
| 06/24 | 1,263 | 1,372 | 1,261 | 1,369 | +8.31% | 378,200 | 566億5535万 | +19.52% | 18.63 | 2.54 |
| 06/23 | 1,274 | 1,279 | 1,259 | 1,264 | -0.94% | 126,200 | 523億839万 | +11.91% | 17.2 | 2.35 |
| 06/20 | 1,266 | 1,285 | 1,250 | 1,276 | +0.71% | 174,800 | 528億518万 | +14.19% | 17.37 | 2.37 |
| 06/19 | 1,269 | 1,279 | 1,260 | 1,267 | -0.59% | 149,000 | 524億3259万 | +14.51% | 17.24 | 2.35 |
| 06/18 | 1,275 | 1,282 | 1,254 | 1,274 | -0.35% | 237,000 | 527億4309万 | +16.35% | 17.35 | 2.37 |
| 06/17 | 1,219 | 1,282 | 1,219 | 1,279 | +4.92% | 240,200 | 529億2938万 | +17.94% | 17.41 | 2.37 |
| 06/16 | 1,229 | 1,240 | 1,212 | 1,219 | -0.45% | 131,800 | 504億4541万 | +13.67% | 16.59 | 2.26 |
| 06/13 | 1,215 | 1,229 | 1,205 | 1,224 | -0.12% | 163,200 | 506億7311万 | +15.04% | 16.66 | 2.27 |
| 06/12 | 1,197 | 1,248 | 1,192 | 1,226 | +2.42% | 248,400 | 507億3520万 | +16.16% | 16.68 | 2.28 |
| 06/11 | 1,171 | 1,200 | 1,171 | 1,197 | +2.18% | 173,200 | 495億3462万 | +14.28% | 16.29 | 2.22 |
| 06/10 | 1,170 | 1,188 | 1,160 | 1,171 | -0.26% | 116,400 | 484億7893万 | +12.6% | 15.94 | 2.17 |
