株価チャート
2014/01/17~2014/09/10
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 |
09/10 | 1,313 | 1,373 | 1,310 | 1,373 | +27.96% | 62,600 | 26億3616万 | +85.79% | 20.1 | 1.23 |
09/09 | 1,073 | 1,073 | 1,073 | 1,073 | +16.25% | 15,200 | 20億6016万 | +51.34% | 15.71 | 0.96 |
09/08 | 1,051 | 1,190 | 901 | 923 | -12.1% | 83,000 | 17億7216万 | +33.38% | 13.51 | 0.83 |
09/05 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 22,000 | 20億1600万 | +54.19% | 15.37 | 0.94 |
09/04 | 900 | 900 | 900 | 900 | +20% | 2,300 | 17億2800万 | +35.34% | 13.18 | 0.81 |
09/03 | 750 | 750 | 750 | 750 | +15.38% | 600 | 14億4000万 | +14.5% | 10.98 | 0.67 |
08/28 | 650 | 650 | 650 | 650 | -1.22% | 100 | 12億4800万 | -0.15% | 9.52 | 0.58 |
08/27 | 658 | 658 | 658 | 658 | -3.09% | 100 | 12億6336万 | +1.08% | 9.63 | 0.59 |
08/21 | 660 | 679 | 660 | 679 | +1.34% | 600 | 13億368万 | +4.46% | 9.94 | 0.61 |
08/20 | 683 | 686 | 670 | 670 | +3.55% | 2,800 | 12億8640万 | +3.4% | 9.81 | 0.6 |
08/19 | 642 | 647 | 642 | 647 | +1.57% | 300 | 12億4224万 | -0.15% | 9.47 | 0.58 |
08/18 | 637 | 637 | 637 | 637 | -0.78% | 1,000 | 12億2304万 | -1.7% | 9.33 | 0.57 |
08/15 | 642 | 642 | 642 | 642 | +0.16% | 200 | 12億3264万 | -0.93% | 9.4 | 0.58 |
08/13 | 641 | 641 | 641 | 641 | -0.62% | 100 | 12億3072万 | -1.23% | 9.39 | 0.58 |
08/12 | 645 | 645 | 645 | 645 | 0% | 200 | 12億3840万 | -0.62% | 9.44 | 0.58 |
08/11 | 645 | 645 | 645 | 645 | -3.01% | 200 | 12億3840万 | -0.46% | 9.44 | 0.58 |
08/08 | 665 | 665 | 665 | 665 | 0% | 100 | 12億7680万 | +2.62% | 9.74 | 0.6 |
08/07 | 665 | 665 | 665 | 665 | 0% | 500 | 12億7680万 | +2.62% | 9.74 | 0.6 |
08/06 | 665 | 665 | 665 | 665 | +3.1% | 300 | 12億7680万 | +2.78% | 9.74 | 0.6 |
08/05 | 645 | 645 | 645 | 645 | +0.78% | 100 | 12億3840万 | -0.15% | 9.44 | 0.58 |
08/04 | 640 | 641 | 640 | 640 | -1.23% | 700 | 12億2880万 | -0.78% | 9.37 | 0.57 |
08/01 | 648 | 648 | 648 | 648 | -1.07% | 100 | 12億4416万 | +0.47% | 9.49 | 0.58 |
07/29 | 655 | 655 | 655 | 655 | 0% | 100 | 12億5760万 | +1.55% | 9.59 | 0.59 |
07/25 | 655 | 655 | 655 | 655 | +1.55% | 100 | 12億5760万 | +1.71% | 9.59 | 0.59 |
07/24 | 645 | 655 | 645 | 645 | +0.78% | 300 | 12億3840万 | +0.31% | 9.44 | 0.58 |
07/22 | 650 | 650 | 640 | 640 | -1.69% | 1,100 | 12億2880万 | -0.31% | 9.37 | 0.57 |
07/18 | 654 | 654 | 651 | 651 | +1.09% | 300 | 12億4992万 | +1.4% | 9.53 | 0.58 |
07/17 | 646 | 646 | 644 | 644 | -0.31% | 200 | 12億3648万 | +0.47% | 9.43 | 0.58 |
07/16 | 650 | 650 | 646 | 646 | -0.62% | 400 | 12億4032万 | +0.78% | 9.46 | 0.58 |
07/15 | 650 | 650 | 650 | 650 | 0% | 200 | 12億4800万 | +1.4% | 9.52 | 0.58 |
07/10 | 650 | 650 | 650 | 650 | +1.56% | 1,900 | 12億4800万 | +1.4% | 9.52 | 0.58 |
07/08 | 640 | 640 | 640 | 640 | 0% | 400 | 12億2880万 | 0% | 9.37 | 0.57 |
07/07 | 640 | 640 | 640 | 640 | +0.63% | 200 | 12億2880万 | 0% | 9.37 | 0.57 |
07/04 | 652 | 652 | 636 | 636 | -5.07% | 1,400 | 12億2112万 | -0.47% | 9.31 | 0.57 |
07/02 | 648 | 670 | 648 | 670 | +4.36% | 1,600 | 12億8640万 | +4.85% | 9.81 | 0.6 |
07/01 | 642 | 642 | 642 | 642 | 0% | 100 | 12億3264万 | +0.63% | 9.4 | 0.58 |
06/25 | 642 | 642 | 642 | 642 | -1.53% | 100 | 12億3264万 | +0.63% | 9.4 | 0.58 |
06/23 | 653 | 653 | 652 | 652 | +2.03% | 600 | 12億5184万 | +2.19% | 9.55 | 0.59 |
06/20 | 638 | 644 | 638 | 639 | +0.16% | 1,700 | 12億2688万 | -0.16% | 9.36 | 0.57 |
06/19 | 649 | 650 | 638 | 638 | -1.54% | 1,400 | 12億2496万 | -0.78% | 9.34 | 0.57 |
06/18 | 648 | 656 | 648 | 648 | +0.62% | 1,600 | 12億4416万 | +0.31% | 9.49 | 0.58 |
06/13 | 644 | 644 | 644 | 644 | 0% | 900 | 12億3648万 | -0.62% | 9.43 | 0.58 |
06/12 | 644 | 644 | 644 | 644 | +0.94% | 800 | 12億3648万 | -0.92% | 9.43 | 0.58 |
06/11 | 638 | 638 | 638 | 638 | +0.31% | 100 | 12億2496万 | -2.3% | 9.34 | 0.57 |
06/09 | 642 | 644 | 636 | 636 | -0.31% | 600 | 12億2112万 | -2.9% | 9.31 | 0.57 |
06/06 | 631 | 638 | 624 | 638 | +0.47% | 1,400 | 12億2496万 | -3.04% | 9.34 | 0.57 |
06/04 | 635 | 635 | 635 | 635 | -0.31% | 200 | 12億1920万 | -4.22% | 9.3 | 0.57 |
06/03 | 637 | 637 | 637 | 637 | +0.95% | 200 | 12億2304万 | -4.35% | 9.33 | 0.57 |
06/02 | 632 | 632 | 631 | 631 | 0% | 300 | 12億1152万 | -5.68% | 9.24 | 0.57 |
05/29 | 631 | 631 | 631 | 631 | -0.16% | 100 | 12億1152万 | -6.38% | 9.24 | 0.57 |
05/28 | 631 | 632 | 631 | 632 | +0.16% | 300 | 12億1344万 | -6.92% | 9.25 | 0.57 |
05/26 | 656 | 666 | 631 | 631 | -2.32% | 2,600 | 12億1152万 | -7.75% | 9.24 | 0.57 |
05/20 | 646 | 646 | 646 | 646 | +0.62% | 1,300 | 12億4032万 | -6.1% | 9.46 | 0.58 |
05/19 | 643 | 643 | 642 | 642 | +1.42% | 200 | 12億3264万 | -7.09% | 9.4 | 0.58 |
05/16 | 633 | 633 | 633 | 633 | +0.16% | 200 | 12億1536万 | -8.66% | 9.27 | 0.57 |
05/14 | 637 | 637 | 632 | 632 | +0.16% | 600 | 12億1344万 | -9.2% | 9.25 | 0.57 |
05/13 | 635 | 637 | 631 | 631 | -0.63% | 1,300 | 12億1152万 | -9.73% | 9.24 | 0.57 |
05/12 | 637 | 637 | 633 | 635 | -0.31% | 700 | 12億1920万 | -9.54% | 9.3 | 0.57 |
05/09 | 638 | 638 | 634 | 637 | -0.16% | 2,200 | 12億2304万 | -9.9% | 9.33 | 0.57 |
05/08 | 640 | 640 | 638 | 638 | -0.47% | 800 | 12億2496万 | -10.39% | 9.34 | 0.57 |
05/07 | 640 | 641 | 638 | 641 | 0% | 1,800 | 12億3072万 | -10.6% | 9.39 | 0.58 |
05/02 | 658 | 658 | 634 | 641 | -8.82% | 15,900 | 12億3072万 | -11.1% | 9.39 | 0.58 |
04/24 | 703 | 703 | 703 | 703 | -1.54% | 200 | 13億4976万 | -3.03% | 10.29 | 0.63 |
04/21 | 714 | 714 | 714 | 714 | +1.13% | 800 | 13億7088万 | -1.79% | 10.45 | 0.64 |
04/18 | 706 | 706 | 706 | 706 | +0.14% | 200 | 13億5552万 | -2.89% | 10.34 | 0.63 |
04/17 | 711 | 711 | 705 | 705 | +0.14% | 300 | 13億5360万 | -3.16% | 10.32 | 0.63 |
04/15 | 704 | 704 | 704 | 704 | +0.57% | 100 | 13億5168万 | -3.43% | 10.31 | 0.63 |
04/11 | 700 | 700 | 700 | 700 | -0.14% | 100 | 13億4400万 | -3.98% | 10.25 | 0.63 |
04/09 | 708 | 708 | 700 | 701 | -1.96% | 500 | 13億4592万 | -3.97% | 10.26 | 0.63 |
04/08 | 716 | 716 | 715 | 715 | -3.9% | 200 | 13億7280万 | -2.46% | 10.47 | 0.64 |
04/03 | 744 | 744 | 744 | 744 | +3.77% | 100 | 14億2848万 | +1.22% | 10.89 | 0.67 |
04/02 | 717 | 717 | 717 | 717 | -0.42% | 100 | 13億7664万 | -2.58% | 10.5 | 0.64 |
03/31 | 720 | 720 | 720 | 720 | -4% | 500 | 13億8240万 | -2.7% | 10.54 | 0.65 |
03/25 | 750 | 750 | 750 | 750 | -1.32% | 1,000 | 14億4000万 | +0.94% | 10.98 | 0.67 |
03/24 | 760 | 760 | 760 | 760 | +1.33% | 100 | 14億5920万 | +2.01% | 11.13 | 0.68 |
03/20 | 749 | 750 | 749 | 750 | +1.63% | 2,100 | 14億4000万 | +0.54% | 10.98 | 0.67 |
03/19 | 724 | 750 | 724 | 738 | +4.09% | 2,700 | 14億1696万 | -1.34% | 10.81 | 0.66 |
03/18 | 702 | 709 | 702 | 709 | +1.14% | 800 | 13億6128万 | -5.34% | 10.38 | 0.64 |
03/17 | 701 | 701 | 701 | 701 | -1.13% | 100 | 13億4592万 | -6.66% | 10.26 | 0.63 |
03/14 | 709 | 709 | 709 | 709 | -0.14% | 200 | 13億6128万 | -5.97% | 10.38 | 0.64 |
03/13 | 710 | 710 | 710 | 710 | +0.42% | 200 | 13億6320万 | -6.08% | 10.4 | 0.64 |
03/12 | 730 | 735 | 707 | 707 | -7.34% | 2,700 | 13億5744万 | -6.85% | 10.35 | 0.63 |
03/11 | 722 | 763 | 720 | 763 | +0.66% | 1,600 | 14億6496万 | +0.26% | 11.17 | 0.68 |
03/10 | 750 | 759 | 750 | 758 | +1.07% | 600 | 14億5536万 | -0.52% | 11.1 | 0.68 |
03/07 | 750 | 750 | 750 | 750 | +1.08% | 3,800 | 14億4000万 | -1.45% | 10.98 | 0.67 |
03/03 | 712 | 742 | 712 | 742 | +0.27% | 200 | 14億2464万 | -2.37% | 10.86 | 0.67 |
02/20 | 740 | 740 | 740 | 740 | -1.33% | 900 | 14億2080万 | -2.5% | 10.83 | 0.66 |
02/19 | 735 | 750 | 735 | 750 | +3.31% | 700 | 14億4000万 | -1.32% | 10.98 | 0.67 |
02/18 | 726 | 726 | 726 | 726 | -0.82% | 200 | 13億9392万 | -4.47% | 10.63 | 0.65 |
02/07 | 732 | 732 | 732 | 732 | +1.81% | 100 | 14億544万 | -4.06% | 10.72 | 0.66 |
02/04 | 690 | 719 | 690 | 719 | -0.14% | 500 | 13億8048万 | -5.89% | 10.53 | 0.65 |
01/31 | 735 | 735 | 720 | 720 | -0.28% | 200 | 13億8240万 | -6.13% | 9.09 | 0.68 |
01/30 | 770 | 770 | 722 | 722 | -5.25% | 2,000 | 13億8624万 | -6.11% | 9.12 | 0.69 |
01/29 | 721 | 771 | 721 | 762 | -2.43% | 2,000 | 14億6304万 | -1.17% | 9.62 | 0.72 |
01/28 | 787 | 797 | 781 | 781 | +1.17% | 1,000 | 14億9952万 | +1.17% | 9.86 | 0.74 |
01/27 | 774 | 774 | 771 | 772 | -4.46% | 700 | 14億8224万 | 0% | 9.75 | 0.73 |
01/23 | 806 | 808 | 806 | 808 | +0.37% | 300 | 15億5136万 | +4.66% | 10.2 | 0.77 |
01/21 | 805 | 805 | 805 | 805 | +0.75% | 300 | 15億4560万 | +4.27% | 10.17 | 0.77 |
01/20 | 800 | 800 | 799 | 799 | +1.78% | 1,900 | 15億3408万 | +3.36% | 10.09 | 0.76 |
01/17 | 783 | 787 | 783 | 785 | +0.38% | 700 | 15億720万 | +1.55% | 9.91 | 0.75 |