株価チャート
2014/05/29~2014/11/26
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 |
11/26 | 897 | 1,038 | 896 | 1,038 | +16.89% | 22,100 | 19億9296万 | +19.59% | 15.2 | 0.93 |
11/25 | 878 | 888 | 877 | 888 | +0.91% | 1,900 | 17億496万 | +3.26% | 13 | 0.8 |
11/21 | 869 | 880 | 869 | 880 | +2.09% | 1,200 | 16億8960万 | +2.68% | 12.88 | 0.79 |
11/20 | 866 | 866 | 858 | 862 | -1.03% | 2,200 | 16億5504万 | +0.94% | 12.62 | 0.77 |
11/19 | 866 | 884 | 866 | 871 | +0.11% | 2,300 | 16億7232万 | +2.23% | 12.75 | 0.78 |
11/18 | 864 | 878 | 856 | 870 | +0.69% | 4,900 | 16億7040万 | +2.47% | 12.74 | 0.78 |
11/17 | 888 | 890 | 861 | 864 | -2.7% | 8,700 | 16億5888万 | +2.13% | 12.65 | 0.78 |
11/14 | 880 | 888 | 872 | 888 | -0.45% | 1,900 | 17億496万 | +5.21% | 13 | 0.8 |
11/13 | 927 | 930 | 877 | 892 | -2.73% | 6,100 | 17億1264万 | +5.94% | 13.06 | 0.8 |
11/12 | 867 | 922 | 867 | 917 | +5.89% | 8,200 | 17億6064万 | +9.3% | 13.43 | 0.82 |
11/11 | 861 | 866 | 846 | 866 | +0.23% | 1,800 | 16億6272万 | +3.46% | 12.68 | 0.78 |
11/10 | 856 | 864 | 856 | 864 | +1.65% | 800 | 16億5888万 | +3.23% | 12.65 | 0.78 |
11/07 | 847 | 850 | 847 | 850 | -0.23% | 400 | 16億3200万 | +1.55% | 12.45 | 0.76 |
11/06 | 844 | 852 | 842 | 852 | +1.07% | 1,400 | 16億3584万 | +1.55% | 12.47 | 0.76 |
11/05 | 844 | 845 | 842 | 843 | -2.43% | 2,500 | 16億1856万 | +0.24% | 12.34 | 0.76 |
11/04 | 845 | 866 | 833 | 864 | +2.25% | 2,300 | 16億5888万 | +2.37% | 12.65 | 0.78 |
10/31 | 845 | 849 | 828 | 845 | 0% | 4,000 | 16億2240万 | -0.24% | 12.37 | 0.76 |
10/30 | 850 | 850 | 841 | 845 | -1.29% | 500 | 16億2240万 | -0.59% | 12.37 | 0.76 |
10/29 | 845 | 856 | 842 | 856 | +0.59% | 400 | 16億4352万 | +0.23% | 12.53 | 0.77 |
10/28 | 836 | 851 | 836 | 851 | +0.47% | 200 | 16億3392万 | -0.82% | 12.46 | 0.76 |
10/27 | 862 | 862 | 832 | 847 | +0.83% | 900 | 16億2624万 | -1.74% | 12.4 | 0.76 |
10/24 | 839 | 845 | 838 | 840 | +0.12% | 900 | 16億1280万 | -3.11% | 12.3 | 0.75 |
10/23 | 822 | 839 | 822 | 839 | +0.72% | 1,100 | 16億1088万 | -3.89% | 12.28 | 0.75 |
10/22 | 829 | 835 | 822 | 833 | -1.07% | 1,300 | 15億9936万 | -5.34% | 12.2 | 0.75 |
10/21 | 843 | 843 | 813 | 842 | +1.69% | 1,400 | 16億1664万 | -5.07% | 12.33 | 0.76 |
10/20 | 844 | 844 | 828 | 828 | +1.6% | 1,600 | 15億8976万 | -7.9% | 12.12 | 0.74 |
10/17 | 830 | 830 | 800 | 815 | +1.24% | 800 | 15億6480万 | -11.51% | 11.93 | 0.73 |
10/16 | 795 | 810 | 790 | 805 | -1.35% | 1,300 | 15億4560万 | -13.63% | 11.79 | 0.72 |
10/15 | 825 | 831 | 813 | 816 | +2.64% | 6,700 | 15億6672万 | -12.82% | 11.95 | 0.73 |
10/14 | 782 | 799 | 782 | 795 | -0.5% | 2,100 | 15億2640万 | -15.96% | 11.64 | 0.71 |
10/10 | 804 | 804 | 792 | 799 | -1.36% | 1,700 | 15億3408万 | -15.89% | 11.7 | 0.72 |
10/09 | 825 | 825 | 804 | 810 | -1.94% | 2,400 | 15億5520万 | -14.56% | 11.86 | 0.73 |
10/08 | 822 | 829 | 821 | 826 | -1.2% | 400 | 15億8592万 | -12.22% | 12.09 | 0.74 |
10/07 | 830 | 836 | 802 | 836 | -2.11% | 7,300 | 16億512万 | -10.59% | 12.24 | 0.75 |
10/06 | 859 | 877 | 854 | 854 | -1.39% | 3,200 | 16億3968万 | -7.97% | 12.5 | 0.77 |
10/03 | 853 | 896 | 851 | 866 | -0.8% | 3,500 | 16億6272万 | -5.97% | 12.68 | 0.78 |
10/02 | 875 | 890 | 850 | 873 | -3.11% | 4,600 | 16億7616万 | -4.28% | 12.78 | 0.78 |
10/01 | 910 | 910 | 891 | 901 | -0.44% | 2,700 | 17億2992万 | -0.22% | 13.19 | 0.81 |
09/30 | 914 | 915 | 905 | 905 | -0.55% | 3,200 | 17億3760万 | +1.34% | 13.25 | 0.81 |
09/29 | 921 | 926 | 908 | 910 | -2.05% | 1,900 | 17億4720万 | +3.17% | 13.32 | 0.82 |
09/26 | 921 | 929 | 906 | 929 | -1.06% | 3,400 | 17億8368万 | +6.66% | 13.6 | 0.83 |
09/25 | 935 | 942 | 910 | 939 | +0.11% | 2,800 | 18億288万 | +9.19% | 13.75 | 0.84 |
09/24 | 946 | 960 | 932 | 938 | -0.85% | 2,100 | 18億96万 | +10.48% | 13.73 | 0.84 |
09/22 | 954 | 954 | 918 | 946 | -0.84% | 6,600 | 18億1632万 | +12.89% | 13.85 | 0.85 |
09/19 | 958 | 987 | 925 | 954 | -1.95% | 9,700 | 18億3168万 | +15.36% | 13.97 | 0.86 |
09/18 | 1,001 | 1,001 | 971 | 973 | -2.8% | 7,100 | 18億6816万 | +19.39% | 14.25 | 0.87 |
09/17 | 1,015 | 1,028 | 986 | 1,001 | -0.79% | 10,000 | 19億2192万 | +24.97% | 14.66 | 0.9 |
09/16 | 1,044 | 1,045 | 1,009 | 1,009 | 0% | 16,400 | 19億3728万 | +28.21% | 14.77 | 0.91 |
09/12 | 1,088 | 1,088 | 1,001 | 1,009 | -12.11% | 53,200 | 19億3728万 | +30.53% | 14.77 | 0.91 |
09/11 | 1,403 | 1,673 | 1,140 | 1,148 | -16.39% | 204,300 | 22億416万 | +51.25% | 16.81 | 1.03 |
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 |