株価チャート
2014/03/10～2014/09/30
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 | 937 | 937 | 935 | 935 | -1.68% | 3,000 | 47億6671万 | -3.61% | 23.44 | 0.49 |
| 09/26 | 952 | 952 | 951 | 951 | -5.09% | 6,000 | 48億4828万 | -1.96% | 23.84 | 0.5 |
| 09/25 | 1,029 | 1,029 | 1,002 | 1,002 | -2.62% | 4,000 | 51億829万 | +3.3% | 25.12 | 0.52 |
| 09/24 | 1,000 | 1,029 | 1,000 | 1,029 | -0.1% | 6,000 | 52億4594万 | +6.41% | 25.8 | 0.54 |
| 09/22 | 990 | 1,030 | 990 | 1,030 | +1.98% | 3,000 | 52億5103万 | +6.85% | 25.82 | 0.54 |
| 09/19 | 989 | 1,010 | 989 | 1,010 | +1% | 5,000 | 51億4907万 | +5.21% | 25.32 | 0.53 |
| 09/18 | 1,035 | 1,035 | 1,000 | 1,000 | +0.91% | 3,000 | 50億9809万 | +4.38% | 25.07 | 0.52 |
| 09/17 | 980 | 991 | 980 | 991 | +1.54% | 4,000 | 50億5221万 | +3.77% | 24.84 | 0.52 |
| 09/16 | 980 | 981 | 974 | 976 | +0.83% | 4,000 | 49億7574万 | +2.41% | 24.47 | 0.51 |
| 09/12 | 968 | 968 | 968 | 968 | +1.36% | 1,000 | 49億3495万 | +1.68% | 24.27 | 0.51 |
| 09/11 | 955 | 955 | 955 | 955 | -1.44% | 1,000 | 48億6868万 | +0.42% | 23.94 | 0.5 |
| 09/10 | 956 | 969 | 956 | 969 | +0.41% | 3,000 | 49億4005万 | +2% | 24.29 | 0.51 |
| 09/09 | 955 | 965 | 955 | 965 | +1.05% | 3,000 | 49億1966万 | +1.69% | 24.19 | 0.5 |
| 09/08 | 955 | 955 | 955 | 955 | 0% | 3,000 | 48億6868万 | +0.74% | 23.94 | 0.5 |
| 09/05 | 955 | 955 | 955 | 955 | 0% | 3,000 | 48億6868万 | +0.84% | 23.94 | 0.5 |
| 09/04 | 956 | 956 | 955 | 955 | -0.42% | 2,000 | 48億6868万 | +0.95% | 23.94 | 0.5 |
| 09/02 | 959 | 959 | 959 | 959 | +0.95% | 1,000 | 48億8907万 | +1.37% | 24.04 | 0.5 |
| 09/01 | 950 | 950 | 950 | 950 | -0.11% | 2,000 | 48億4319万 | +0.53% | 23.82 | 0.5 |
| 08/29 | 951 | 951 | 951 | 951 | -1.35% | 1,000 | 48億4828万 | +0.63% | 23.84 | 0.5 |
| 08/28 | 964 | 964 | 964 | 964 | +0.21% | 1,000 | 49億1456万 | +2.12% | 24.17 | 0.5 |
| 08/22 | 947 | 962 | 947 | 962 | +0.31% | 3,000 | 49億436万 | +2.01% | 24.12 | 0.5 |
| 08/20 | 950 | 959 | 950 | 959 | -0.42% | 3,000 | 48億8907万 | +1.8% | 24.04 | 0.5 |
| 08/19 | 955 | 963 | 955 | 963 | +0.94% | 5,000 | 49億946万 | +2.45% | 24.14 | 0.5 |
| 08/18 | 954 | 954 | 954 | 954 | +1.06% | 2,000 | 48億6358万 | +1.6% | 23.92 | 0.5 |
| 08/15 | 953 | 953 | 944 | 944 | +0.11% | 3,000 | 48億1260万 | +0.64% | 23.67 | 0.49 |
| 08/14 | 942 | 943 | 942 | 943 | +0.32% | 3,000 | 48億750万 | +0.64% | 23.64 | 0.49 |
| 08/13 | 955 | 955 | 940 | 940 | +0.53% | 4,000 | 47億9221万 | +0.43% | 23.56 | 0.49 |
| 08/11 | 950 | 954 | 935 | 935 | -1.06% | 7,000 | 47億6671万 | -0.11% | 23.44 | 0.49 |
| 08/05 | 945 | 945 | 945 | 945 | +0.43% | 2,000 | 48億1770万 | +1.07% | 23.69 | 0.49 |
| 08/04 | 941 | 941 | 941 | 941 | 0% | 2,000 | 47億9730万 | +0.75% | 23.59 | 0.49 |
| 08/01 | 941 | 941 | 941 | 941 | -0.42% | 1,000 | 47億9730万 | +0.86% | 23.59 | 0.49 |
| 07/30 | 945 | 945 | 945 | 945 | +0.53% | 1,000 | 48億1770万 | +1.39% | 23.69 | 0.49 |
| 07/29 | 940 | 940 | 940 | 940 | -0.42% | 1,000 | 47億9221万 | +0.97% | 23.56 | 0.49 |
| 07/28 | 940 | 944 | 940 | 944 | +0.53% | 2,000 | 48億1260万 | +1.51% | 23.67 | 0.49 |
| 07/25 | 931 | 939 | 930 | 939 | +0.43% | 5,000 | 47億8711万 | +1.08% | 23.54 | 0.49 |
| 07/24 | 935 | 935 | 935 | 935 | -0.53% | 1,000 | 47億6671万 | +0.75% | 23.44 | 0.49 |
| 07/23 | 930 | 940 | 930 | 940 | +1.18% | 2,000 | 47億9221万 | +1.4% | 23.56 | 0.49 |
| 07/18 | 943 | 943 | 929 | 929 | -1.17% | 2,000 | 47億3613万 | +0.32% | 23.29 | 0.49 |
| 07/17 | 932 | 940 | 932 | 940 | 0% | 2,000 | 47億9221万 | +1.62% | 23.56 | 0.49 |
| 07/16 | 935 | 940 | 935 | 940 | -0.11% | 2,000 | 47億9221万 | +1.73% | 23.56 | 0.49 |
| 07/15 | 932 | 941 | 932 | 941 | +0.21% | 2,000 | 47億9730万 | +1.84% | 23.59 | 0.49 |
| 07/14 | 939 | 939 | 939 | 939 | 0% | 1,000 | 47億8711万 | +1.84% | 23.54 | 0.49 |
| 07/10 | 939 | 939 | 939 | 939 | 0% | 1,000 | 47億8711万 | +1.95% | 23.54 | 0.49 |
| 07/09 | 939 | 939 | 939 | 939 | -0.11% | 1,000 | 47億8711万 | +2.07% | 23.54 | 0.49 |
| 07/08 | 930 | 940 | 930 | 940 | +0.97% | 3,000 | 47億9221万 | +2.29% | 23.56 | 0.49 |
| 07/07 | 931 | 931 | 931 | 931 | +0.76% | 1,000 | 47億4632万 | +1.31% | 23.34 | 0.49 |
| 07/03 | 924 | 924 | 924 | 924 | -0.65% | 1,000 | 47億1064万 | +0.65% | 23.16 | 0.48 |
| 07/02 | 932 | 932 | 930 | 930 | +0.76% | 2,000 | 47億4122万 | +1.42% | 23.31 | 0.49 |
| 06/30 | 926 | 926 | 923 | 923 | -0.32% | 2,000 | 47億554万 | +0.76% | 23.14 | 0.48 |
| 06/26 | 926 | 926 | 926 | 926 | +0.11% | 3,000 | 47億2083万 | +1.09% | 23.21 | 0.48 |
| 06/25 | 925 | 925 | 925 | 925 | +0.11% | 1,000 | 47億1573万 | +0.98% | 23.19 | 0.48 |
| 06/24 | 924 | 924 | 924 | 924 | 0% | 3,000 | 47億1064万 | +0.98% | 23.16 | 0.48 |
| 06/20 | 917 | 924 | 917 | 924 | +0.98% | 4,000 | 47億1064万 | +0.98% | 23.16 | 0.48 |
| 06/19 | 915 | 915 | 915 | 915 | +0.44% | 4,000 | 46億6475万 | 0% | 22.94 | 0.48 |
| 06/18 | 925 | 925 | 911 | 911 | -1.09% | 2,000 | 46億4436万 | -0.44% | 22.84 | 0.48 |
| 06/17 | 921 | 921 | 921 | 921 | 0% | 1,000 | 46億9534万 | +0.66% | 23.09 | 0.48 |
| 06/16 | 921 | 921 | 921 | 921 | 0% | 1,000 | 46億9534万 | +0.66% | 23.09 | 0.48 |
| 06/13 | 912 | 921 | 912 | 921 | +0.88% | 2,000 | 46億9534万 | +0.66% | 23.09 | 0.48 |
| 06/12 | 912 | 913 | 912 | 913 | +0.11% | 2,000 | 46億5456万 | -0.22% | 22.89 | 0.48 |
| 06/11 | 912 | 912 | 912 | 912 | -0.11% | 2,000 | 46億4946万 | -0.33% | 22.86 | 0.48 |
| 06/10 | 913 | 913 | 913 | 913 | +0.55% | 1,000 | 46億5456万 | -0.22% | 22.89 | 0.48 |
| 05/30 | 911 | 911 | 908 | 908 | -0.33% | 5,000 | 46億2907万 | -0.77% | 22.76 | 0.47 |
| 05/29 | 911 | 911 | 911 | 911 | -0.98% | 1,000 | 46億4436万 | -0.44% | 22.84 | 0.48 |
| 05/27 | 920 | 922 | 920 | 920 | 0% | 3,000 | 46億9024万 | +0.55% | 23.06 | 0.48 |
| 05/23 | 920 | 920 | 920 | 920 | +1.43% | 1,000 | 46億9024万 | +0.66% | 23.06 | 0.48 |
| 05/22 | 910 | 910 | 907 | 907 | +0.22% | 2,000 | 46億2397万 | -0.77% | 22.74 | 0.47 |
| 05/21 | 907 | 907 | 905 | 905 | -1.84% | 2,000 | 46億1377万 | -1.09% | 22.69 | 0.47 |
| 05/20 | 922 | 922 | 922 | 922 | +0.77% | 1,000 | 47億44万 | +0.66% | 23.11 | 0.48 |
| 05/19 | 910 | 915 | 903 | 915 | -0.87% | 3,000 | 46億6475万 | 0% | 22.94 | 0.48 |
| 05/16 | 923 | 923 | 923 | 923 | +1.43% | 1,000 | 47億554万 | +0.87% | 23.14 | 0.48 |
| 05/15 | 919 | 919 | 910 | 910 | +0.33% | 3,000 | 46億3926万 | -0.55% | 22.81 | 0.48 |
| 05/14 | 910 | 910 | 907 | 907 | -0.44% | 3,000 | 46億2397万 | -0.98% | 22.74 | 0.47 |
| 05/13 | 916 | 916 | 911 | 911 | 0% | 2,000 | 46億4436万 | -0.55% | 22.84 | 0.48 |
| 05/12 | 911 | 911 | 911 | 911 | -0.98% | 1,000 | 46億4436万 | -0.65% | 22.84 | 0.48 |
| 05/09 | 920 | 920 | 920 | 920 | 0% | 1,000 | 46億9024万 | +0.33% | 23.06 | 0.48 |
| 05/07 | 920 | 920 | 920 | 920 | -0.65% | 1,000 | 46億9024万 | +0.33% | 23.06 | 0.48 |
| 04/22 | 926 | 926 | 926 | 926 | +1.09% | 1,000 | 47億2083万 | +0.98% | 23.21 | 0.48 |
| 04/21 | 916 | 916 | 916 | 916 | -0.43% | 1,000 | 46億6985万 | 0% | 22.96 | 0.48 |
| 04/18 | 915 | 920 | 915 | 920 | +0.66% | 3,000 | 46億9024万 | +0.44% | 23.06 | 0.48 |
| 04/16 | 914 | 914 | 914 | 914 | 0% | 1,000 | 46億5965万 | -0.11% | 22.91 | 0.48 |
| 04/15 | 910 | 914 | 910 | 914 | +0.44% | 3,000 | 46億5965万 | -0.22% | 22.91 | 0.48 |
| 04/14 | 910 | 910 | 910 | 910 | -0.87% | 1,000 | 46億3926万 | -0.66% | 22.81 | 0.48 |
| 04/11 | 910 | 918 | 910 | 918 | +0.77% | 2,000 | 46億8005万 | +0.22% | 23.01 | 0.48 |
| 04/09 | 913 | 913 | 911 | 911 | -0.22% | 2,000 | 46億4436万 | -0.55% | 22.84 | 0.48 |
| 04/08 | 913 | 913 | 913 | 913 | -0.44% | 1,000 | 46億5456万 | -0.44% | 22.89 | 0.48 |
| 04/03 | 917 | 917 | 917 | 917 | +0.55% | 2,000 | 46億7495万 | 0% | 22.99 | 0.48 |
| 04/02 | 912 | 912 | 912 | 912 | +0.44% | 1,000 | 46億4946万 | -0.55% | 22.86 | 0.48 |
| 03/31 | 908 | 908 | 908 | 908 | +0.22% | 1,000 | 46億2907万 | -0.98% | 22.77 | 0.47 |
| 03/28 | 908 | 908 | 906 | 906 | -1.84% | 2,000 | 46億1887万 | -1.2% | 22.72 | 0.47 |
| 03/26 | 923 | 923 | 923 | 923 | 0% | 1,000 | 47億554万 | +0.54% | 23.14 | 0.48 |
| 03/25 | 923 | 923 | 923 | 923 | +0.33% | 1,000 | 47億554万 | +0.65% | 23.14 | 0.48 |
| 03/24 | 920 | 920 | 920 | 920 | +0.88% | 1,000 | 46億9024万 | +0.22% | 23.07 | 0.48 |
| 03/20 | 915 | 915 | 912 | 912 | -0.33% | 2,000 | 46億4946万 | -0.55% | 22.87 | 0.48 |
| 03/19 | 908 | 927 | 908 | 915 | -1.61% | 3,000 | 46億6475万 | -0.33% | 22.94 | 0.48 |
| 03/18 | 930 | 930 | 930 | 930 | +1.31% | 2,000 | 47億4122万 | +1.31% | 23.32 | 0.49 |
| 03/17 | 918 | 918 | 918 | 918 | -0.11% | 2,000 | 46億8005万 | 0% | 23.02 | 0.48 |
| 03/14 | 919 | 919 | 919 | 919 | -0.11% | 1,000 | 46億8515万 | +0.11% | 23.04 | 0.48 |
| 03/12 | 920 | 920 | 920 | 920 | 0% | 1,000 | 46億9024万 | +0.22% | 23.07 | 0.48 |
| 03/11 | 920 | 920 | 920 | 920 | +0.11% | 1,000 | 46億9024万 | +0.11% | 23.07 | 0.48 |
| 03/10 | 910 | 919 | 905 | 919 | +0.77% | 5,000 | 46億8515万 | 0% | 23.04 | 0.48 |
