株価チャート
2014/05/08～2014/09/30
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 | 1,047 | 1,069 | 1,035 | 1,066 | +2.01% | 7,200 | 26億9602万 | -3% | 7.32 | 0.43 |
| 09/29 | 1,060 | 1,070 | 1,042 | 1,045 | -6.7% | 13,400 | 26億4290万 | -4.74% | 7.18 | 0.42 |
| 09/26 | 1,064 | 1,130 | 1,060 | 1,120 | -5.8% | 22,600 | 28億3259万 | +2.1% | 7.69 | 0.45 |
| 09/25 | 1,210 | 1,220 | 1,180 | 1,189 | -2.46% | 15,000 | 30億709万 | +8.78% | 8.17 | 0.47 |
| 09/24 | 1,165 | 1,277 | 1,151 | 1,219 | +4.73% | 29,400 | 30億8297万 | +12.14% | 8.37 | 0.49 |
| 09/22 | 1,145 | 1,185 | 1,140 | 1,164 | +4.39% | 23,900 | 29億4387万 | +7.98% | 8 | 0.46 |
| 09/19 | 1,109 | 1,115 | 1,107 | 1,115 | -0.89% | 3,500 | 28億1994万 | +4.01% | 7.66 | 0.44 |
| 09/18 | 1,101 | 1,125 | 1,101 | 1,125 | +2.27% | 5,200 | 28億4523万 | +5.34% | 7.73 | 0.45 |
| 09/17 | 1,100 | 1,110 | 1,099 | 1,100 | +0.82% | 4,700 | 27億8201万 | +3% | 7.56 | 0.44 |
| 09/16 | 1,090 | 1,100 | 1,090 | 1,091 | +0.74% | 2,300 | 27億5924万 | +2.25% | 7.49 | 0.44 |
| 09/12 | 1,100 | 1,100 | 1,082 | 1,083 | -0.55% | 3,200 | 27億3901万 | +1.5% | 7.44 | 0.43 |
| 09/11 | 1,088 | 1,100 | 1,088 | 1,089 | +0.18% | 3,800 | 27億5418万 | +2.16% | 7.48 | 0.43 |
| 09/10 | 1,086 | 1,087 | 1,070 | 1,087 | +0.93% | 1,800 | 27億4913万 | +1.97% | 7.47 | 0.43 |
| 09/09 | 1,077 | 1,080 | 1,076 | 1,077 | -1.19% | 1,600 | 27億2384万 | +1.03% | 7.4 | 0.43 |
| 09/08 | 1,097 | 1,099 | 1,090 | 1,090 | -0.64% | 1,900 | 27億5671万 | +2.25% | 7.49 | 0.43 |
| 09/05 | 1,097 | 1,097 | 1,097 | 1,097 | +1.86% | 100 | 27億7442万 | +2.91% | 7.54 | 0.44 |
| 09/04 | 1,104 | 1,110 | 1,072 | 1,077 | -2.97% | 4,500 | 27億2384万 | +1.03% | 7.4 | 0.43 |
| 09/03 | 1,093 | 1,119 | 1,091 | 1,110 | +1.46% | 9,300 | 28億730万 | +4.13% | 7.63 | 0.44 |
| 09/02 | 1,070 | 1,100 | 1,070 | 1,094 | +2.05% | 5,800 | 27億6683万 | +2.72% | 7.52 | 0.44 |
| 09/01 | 1,061 | 1,072 | 1,060 | 1,072 | +1.23% | 1,400 | 27億1119万 | +0.75% | 7.36 | 0.43 |
| 08/29 | 1,060 | 1,063 | 1,059 | 1,059 | -0.56% | 3,900 | 26億7831万 | -0.38% | 7.27 | 0.42 |
| 08/28 | 1,069 | 1,075 | 1,062 | 1,065 | -0.28% | 3,900 | 26億9349万 | +0.19% | 7.32 | 0.42 |
| 08/27 | 1,055 | 1,096 | 1,055 | 1,068 | -1.57% | 4,600 | 27億107万 | +0.47% | 7.34 | 0.43 |
| 08/26 | 1,095 | 1,095 | 1,084 | 1,085 | +0.74% | 700 | 27億4407万 | +2.17% | 7.45 | 0.43 |
| 08/25 | 1,051 | 1,077 | 1,051 | 1,077 | +3.96% | 3,800 | 27億2384万 | +1.41% | 7.4 | 0.43 |
| 08/22 | 1,038 | 1,043 | 1,035 | 1,036 | +0.58% | 3,500 | 26億2014万 | -2.36% | 7.12 | 0.41 |
| 08/21 | 1,034 | 1,036 | 1,030 | 1,030 | -0.39% | 1,700 | 26億497万 | -3.01% | 7.08 | 0.41 |
| 08/20 | 1,041 | 1,041 | 1,026 | 1,034 | +0.88% | 2,200 | 26億1508万 | -2.82% | 7.1 | 0.41 |
| 08/19 | 1,036 | 1,036 | 1,020 | 1,025 | +1.28% | 5,200 | 25億9232万 | -3.85% | 7.04 | 0.41 |
| 08/18 | 998 | 1,012 | 998 | 1,012 | +1.4% | 3,400 | 25億5944万 | -5.15% | 6.95 | 0.4 |
| 08/15 | 1,008 | 1,015 | 982 | 998 | -1.19% | 9,900 | 25億2404万 | -6.55% | 6.86 | 0.4 |
| 08/14 | 1,051 | 1,089 | 991 | 1,010 | -11.33% | 33,000 | 25億5439万 | -5.52% | 6.94 | 0.4 |
| 08/13 | 1,084 | 1,150 | 1,083 | 1,139 | +5.46% | 7,400 | 28億8064万 | +6.35% | 7.82 | 0.45 |
| 08/12 | 1,084 | 1,085 | 1,080 | 1,080 | -0.18% | 1,300 | 27億3142万 | +1.22% | 7.42 | 0.43 |
| 08/11 | 1,065 | 1,082 | 1,035 | 1,082 | +1.69% | 2,700 | 27億3648万 | +1.6% | 7.43 | 0.43 |
| 08/08 | 1,065 | 1,066 | 1,028 | 1,064 | -1.48% | 4,100 | 26億9096万 | 0% | 7.31 | 0.42 |
| 08/07 | 1,085 | 1,085 | 1,070 | 1,080 | 0% | 2,200 | 27億3142万 | +1.6% | 7.42 | 0.43 |
| 08/06 | 1,079 | 1,086 | 1,050 | 1,080 | -0.37% | 5,600 | 27億3142万 | +1.69% | 7.42 | 0.43 |
| 08/05 | 1,084 | 1,086 | 1,084 | 1,084 | 0% | 2,400 | 27億4154万 | +2.17% | 7.45 | 0.43 |
| 08/04 | 1,096 | 1,096 | 1,084 | 1,084 | -1.09% | 4,200 | 27億4154万 | +2.36% | 7.45 | 0.43 |
| 08/01 | 1,098 | 1,098 | 1,061 | 1,096 | -0.18% | 8,400 | 27億7189万 | +3.79% | 7.53 | 0.44 |
| 07/31 | 1,080 | 1,098 | 1,080 | 1,098 | +2.04% | 3,000 | 27億7695万 | +4.37% | 7.54 | 0.44 |
| 07/30 | 1,070 | 1,078 | 1,070 | 1,076 | +0.75% | 3,900 | 27億2131万 | +2.57% | 7.39 | 0.43 |
| 07/29 | 1,068 | 1,068 | 1,055 | 1,068 | +1.62% | 2,000 | 27億107万 | +2.1% | 7.34 | 0.43 |
| 07/28 | 1,054 | 1,065 | 1,051 | 1,051 | -1.31% | 3,500 | 26億5808万 | +0.77% | 7.22 | 0.42 |
| 07/25 | 1,061 | 1,065 | 1,051 | 1,065 | +0.38% | 1,600 | 26億9349万 | +2.4% | 7.32 | 0.42 |
| 07/24 | 1,046 | 1,061 | 1,046 | 1,061 | +1.43% | 1,100 | 26億8337万 | +2.31% | 7.29 | 0.42 |
| 07/23 | 1,061 | 1,061 | 1,046 | 1,046 | -1.78% | 800 | 26億4543万 | +1.16% | 7.19 | 0.42 |
| 07/22 | 1,054 | 1,072 | 1,039 | 1,065 | +1.04% | 1,500 | 26億9349万 | +3.2% | 7.32 | 0.42 |
| 07/18 | 1,070 | 1,070 | 1,040 | 1,054 | -1.86% | 3,400 | 26億6567万 | +2.63% | 7.24 | 0.42 |
| 07/17 | 1,078 | 1,078 | 1,050 | 1,074 | -0.74% | 4,100 | 27億1625万 | +4.88% | 7.38 | 0.43 |
| 07/16 | 1,075 | 1,082 | 1,070 | 1,082 | -0.28% | 1,700 | 27億3648万 | +6.18% | 7.43 | 0.43 |
| 07/15 | 1,055 | 1,085 | 1,049 | 1,085 | +3.73% | 5,400 | 27億4407万 | +7.11% | 7.45 | 0.43 |
| 07/14 | 1,045 | 1,046 | 1,044 | 1,046 | +1.85% | 1,700 | 26億4543万 | +3.77% | 7.19 | 0.42 |
| 07/11 | 1,033 | 1,033 | 1,010 | 1,027 | -0.68% | 2,100 | 25億9738万 | +2.29% | 7.06 | 0.41 |
| 07/10 | 1,036 | 1,037 | 1,033 | 1,034 | -1.05% | 1,200 | 26億1508万 | +3.4% | 7.1 | 0.41 |
| 07/09 | 1,031 | 1,045 | 1,025 | 1,045 | +0.77% | 2,600 | 26億4290万 | +4.81% | 7.18 | 0.42 |
| 07/08 | 1,038 | 1,045 | 1,037 | 1,037 | -0.29% | 1,200 | 26億2267万 | +4.43% | 7.12 | 0.41 |
| 07/07 | 1,057 | 1,057 | 1,040 | 1,040 | -0.86% | 1,400 | 26億3026万 | +5.05% | 7.14 | 0.41 |
| 07/04 | 1,061 | 1,061 | 1,041 | 1,049 | +0.1% | 1,800 | 26億5302万 | +6.39% | 7.21 | 0.42 |
| 07/03 | 1,060 | 1,060 | 1,036 | 1,048 | -0.95% | 1,100 | 26億5049万 | +6.72% | 7.2 | 0.42 |
| 07/02 | 1,055 | 1,070 | 1,034 | 1,058 | +0.76% | 3,800 | 26億7578万 | +8.18% | 7.27 | 0.42 |
| 07/01 | 1,040 | 1,050 | 1,031 | 1,050 | +1.94% | 6,600 | 26億5555万 | +8.14% | 7.21 | 0.42 |
| 06/30 | 1,033 | 1,033 | 1,020 | 1,030 | +1.98% | 3,500 | 26億497万 | +6.74% | 7.08 | 0.41 |
| 06/27 | 1,005 | 1,010 | 996 | 1,010 | +0.5% | 1,300 | 25億5439万 | +5.21% | 6.94 | 0.4 |
| 06/26 | 1,004 | 1,005 | 1,002 | 1,005 | -0.69% | 3,000 | 25億4174万 | +5.13% | 6.9 | 0.4 |
| 06/25 | 1,017 | 1,017 | 1,003 | 1,012 | +0.5% | 1,800 | 25億5944万 | +6.41% | 6.95 | 0.4 |
| 06/24 | 1,002 | 1,007 | 1,002 | 1,007 | +1% | 2,900 | 25億4680万 | +6.45% | 6.92 | 0.4 |
| 06/23 | 988 | 997 | 985 | 997 | +1.22% | 3,700 | 25億2151万 | +5.95% | 6.85 | 0.4 |
| 06/20 | 1,001 | 1,001 | 985 | 985 | -0.1% | 2,100 | 24億9116万 | +5.12% | 6.77 | 0.39 |
| 06/19 | 980 | 1,045 | 956 | 986 | +0.1% | 9,100 | 24億9369万 | +5.68% | 6.77 | 0.39 |
| 06/18 | 989 | 991 | 985 | 985 | +0.51% | 2,200 | 24億9116万 | +6.03% | 6.77 | 0.39 |
| 06/17 | 960 | 980 | 960 | 980 | +2.51% | 4,800 | 24億7851万 | +5.95% | 6.73 | 0.39 |
| 06/16 | 960 | 968 | 956 | 956 | -0.42% | 4,400 | 24億1781万 | +3.8% | 6.57 | 0.38 |
| 06/13 | 960 | 965 | 960 | 960 | +0.84% | 8,000 | 24億2793万 | +4.46% | 6.59 | 0.38 |
| 06/12 | 940 | 952 | 935 | 952 | +0.21% | 900 | 24億770万 | +3.93% | 6.54 | 0.38 |
| 06/11 | 928 | 950 | 928 | 950 | -0.11% | 2,300 | 24億264万 | +3.94% | 6.53 | 0.38 |
| 06/10 | 924 | 952 | 924 | 951 | +1.28% | 700 | 24億517万 | +4.28% | 6.53 | 0.38 |
| 06/09 | 956 | 956 | 920 | 939 | -0.21% | 5,400 | 23億7482万 | +3.19% | 6.45 | 0.37 |
| 06/06 | 956 | 956 | 941 | 941 | -1.57% | 2,200 | 23億7988万 | +3.63% | 6.46 | 0.38 |
| 06/05 | 950 | 957 | 942 | 956 | +0.63% | 2,100 | 24億1781万 | +5.64% | 6.57 | 0.38 |
| 06/04 | 947 | 950 | 945 | 950 | -0.31% | 800 | 24億264万 | +5.09% | 6.53 | 0.38 |
| 06/03 | 947 | 957 | 941 | 953 | +0.74% | 1,700 | 24億1023万 | +5.77% | 6.55 | 0.38 |
| 06/02 | 953 | 953 | 946 | 946 | -0.32% | 2,100 | 23億9252万 | +5.23% | 6.5 | 0.38 |
| 05/30 | 954 | 960 | 940 | 949 | +1.06% | 2,800 | 24億11万 | +5.68% | 6.52 | 0.38 |
| 05/29 | 919 | 939 | 917 | 939 | +5.03% | 7,300 | 23億7482万 | +4.8% | 6.45 | 0.37 |
| 05/28 | 894 | 897 | 893 | 894 | -0.11% | 1,000 | 22億6101万 | 0% | 6.14 | 0.36 |
| 05/27 | 920 | 920 | 895 | 895 | -0.78% | 2,500 | 22億6354万 | +0.11% | 6.15 | 0.36 |
| 05/26 | 895 | 902 | 895 | 902 | +0.22% | 500 | 22億8124万 | +0.78% | 6.2 | 0.36 |
| 05/23 | 892 | 900 | 885 | 900 | +1.35% | 2,600 | 22億7619万 | +0.67% | 6.18 | 0.36 |
| 05/22 | 882 | 888 | 882 | 888 | 0% | 400 | 22億4584万 | -0.56% | 6.1 | 0.35 |
| 05/20 | 882 | 888 | 881 | 888 | +0.34% | 2,700 | 22億4584万 | -0.56% | 6.1 | 0.35 |
| 05/19 | 889 | 890 | 885 | 885 | -0.45% | 700 | 22億3825万 | -0.9% | 6.08 | 0.35 |
| 05/16 | 882 | 889 | 882 | 889 | +0.23% | 1,500 | 22億4836万 | -0.45% | 6.11 | 0.35 |
| 05/15 | 880 | 887 | 880 | 887 | +0.8% | 1,400 | 22億4331万 | -0.67% | 6.09 | 0.35 |
| 05/14 | 880 | 880 | 872 | 880 | -0.56% | 1,400 | 22億2560万 | -1.46% | 6.05 | 0.35 |
| 05/13 | 893 | 899 | 875 | 885 | -0.78% | 2,100 | 22億3825万 | -1.01% | 6.08 | 0.35 |
| 05/12 | 900 | 903 | 873 | 892 | -0.89% | 10,400 | 22億5595万 | -0.34% | 6.13 | 0.36 |
| 05/09 | 900 | 901 | 895 | 900 | +0.11% | 2,100 | 22億7619万 | +0.56% | 6.18 | 0.36 |
| 05/08 | 902 | 904 | 899 | 899 | -0.22% | 800 | 22億7366万 | +0.45% | 6.18 | 0.36 |
