株価チャート
2014/05/09～2014/09/30
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 | 867 | 877 | 840 | 847 | -2.42% | 73,100 | 135億1007万 | -7.43% | 48.68 | 9.05 |
| 09/29 | 900 | 900 | 864 | 868 | -2.8% | 90,600 | 138億4503万 | -5.65% | 49.88 | 9.28 |
| 09/26 | 907 | 924 | 888 | 893 | -3.35% | 59,400 | 142億4379万 | -3.25% | 51.32 | 9.54 |
| 09/25 | 897 | 946 | 885 | 924 | +5.72% | 166,200 | 147億3826万 | -0.11% | 53.1 | 9.87 |
| 09/24 | 899 | 901 | 858 | 874 | -2.67% | 51,500 | 139億4073万 | -5.72% | 50.23 | 9.34 |
| 09/22 | 904 | 907 | 898 | 898 | -0.55% | 43,300 | 143億2354万 | -3.65% | 51.61 | 9.6 |
| 09/19 | 907 | 910 | 903 | 903 | -0.33% | 31,700 | 144億330万 | -3.63% | 51.89 | 9.65 |
| 09/18 | 911 | 915 | 905 | 906 | -0.33% | 26,800 | 144億5115万 | -3.92% | 52.07 | 9.68 |
| 09/17 | 915 | 917 | 908 | 909 | -1.62% | 38,800 | 144億9900万 | -3.81% | 52.24 | 9.71 |
| 09/16 | 925 | 937 | 917 | 924 | -0.11% | 29,000 | 147億3826万 | -2.63% | 53.1 | 9.87 |
| 09/12 | 931 | 939 | 923 | 925 | -1.07% | 26,300 | 147億5421万 | -2.73% | 53.16 | 9.88 |
| 09/11 | 950 | 961 | 935 | 935 | -1.68% | 48,600 | 149億1371万 | -1.79% | 53.73 | 9.99 |
| 09/10 | 937 | 965 | 922 | 951 | +1.49% | 80,700 | 151億6892万 | -0.21% | 54.65 | 10.16 |
| 09/09 | 925 | 944 | 918 | 937 | +2.85% | 78,100 | 149億4561万 | -1.68% | 53.85 | 10.01 |
| 09/08 | 905 | 915 | 905 | 911 | +0.44% | 33,500 | 145億3090万 | -4.41% | 52.35 | 9.74 |
| 09/05 | 917 | 928 | 904 | 907 | -1.52% | 67,000 | 144億6710万 | -5.13% | 52.12 | 9.69 |
| 09/04 | 944 | 946 | 920 | 921 | -1.71% | 74,700 | 146億9041万 | -3.86% | 52.93 | 9.84 |
| 09/03 | 960 | 964 | 930 | 937 | -2.4% | 74,600 | 149億4561万 | -2.29% | 53.85 | 10.01 |
| 09/02 | 953 | 984 | 924 | 960 | +1.69% | 166,500 | 153億1248万 | -0.21% | 55.17 | 10.26 |
| 09/01 | 922 | 954 | 911 | 944 | +3.62% | 130,300 | 150億5727万 | -1.97% | 54.25 | 10.09 |
| 08/29 | 906 | 921 | 901 | 911 | +0.44% | 52,900 | 145億3090万 | -5.5% | 52.35 | 9.74 |
| 08/28 | 905 | 923 | 905 | 907 | -0.44% | 48,900 | 144億6710万 | -6.4% | 52.12 | 9.69 |
| 08/27 | 922 | 937 | 909 | 911 | -2.36% | 90,500 | 145億3090万 | -6.18% | 52.35 | 9.74 |
| 08/26 | 944 | 948 | 930 | 933 | -1.69% | 50,800 | 148億8181万 | -3.81% | 53.62 | 9.97 |
| 08/25 | 952 | 957 | 936 | 949 | -0.21% | 45,700 | 151億3702万 | -1.96% | 54.54 | 10.14 |
| 08/22 | 947 | 967 | 934 | 951 | +0.85% | 68,500 | 151億6892万 | -1.65% | 54.65 | 10.16 |
| 08/21 | 954 | 959 | 942 | 943 | -0.11% | 123,700 | 150億4132万 | -2.48% | 54.19 | 10.08 |
| 08/20 | 975 | 975 | 943 | 944 | -4.65% | 115,600 | 150億5727万 | -2.48% | 54.25 | 10.09 |
| 08/19 | 1,003 | 1,005 | 939 | 990 | -0.8% | 183,200 | 157億9099万 | +2.38% | 56.89 | 10.58 |
| 08/18 | 1,038 | 1,040 | 995 | 998 | -1.96% | 48,500 | 159億1859万 | +3.42% | 57.35 | 10.66 |
| 08/15 | 1,040 | 1,040 | 1,007 | 1,018 | -2.4% | 21,900 | 162億3760万 | +5.71% | 58.5 | 10.88 |
| 08/14 | 969 | 1,070 | 969 | 1,043 | +8.2% | 148,100 | 166億3637万 | +8.76% | 59.94 | 11.15 |
| 08/13 | 992 | 995 | 960 | 964 | -3.5% | 120,500 | 153億7628万 | +0.84% | 55.4 | 10.3 |
| 08/12 | 1,050 | 1,079 | 997 | 999 | +0.91% | 184,800 | 159億3454万 | +4.5% | 57.41 | 10.68 |
| 08/11 | 956 | 990 | 956 | 990 | +4.87% | 38,600 | 157億9099万 | +3.56% | 56.89 | 10.58 |
| 08/08 | 968 | 968 | 930 | 944 | -2.48% | 24,400 | 150億5727万 | -1.26% | 54.25 | 10.09 |
| 08/07 | 940 | 972 | 931 | 968 | +2.98% | 42,400 | 154億4008万 | +1.04% | 55.63 | 10.34 |
| 08/06 | 940 | 958 | 907 | 940 | -1.36% | 35,000 | 149億9347万 | -2.19% | 54.02 | 10.05 |
| 08/05 | 985 | 992 | 951 | 953 | -2.36% | 34,500 | 152億82万 | -1.04% | 54.77 | 10.18 |
| 08/04 | 965 | 985 | 954 | 976 | +1.24% | 29,900 | 155億6768万 | +1.14% | 56.09 | 10.43 |
| 08/01 | 905 | 974 | 900 | 964 | +1.47% | 60,200 | 153億7628万 | -0.31% | 55.4 | 10.3 |
| 07/31 | 988 | 988 | 935 | 950 | -3.94% | 39,100 | 151億5297万 | -2.06% | 54.59 | 10.15 |
| 07/30 | 996 | 996 | 980 | 989 | -0.6% | 35,600 | 157億7504万 | +1.44% | 56.84 | 10.57 |
| 07/29 | 971 | 995 | 955 | 995 | +1.32% | 41,900 | 158億7074万 | +1.53% | 57.18 | 10.63 |
| 07/28 | 1,008 | 1,019 | 980 | 982 | -4.47% | 46,000 | 156億6339万 | -0.3% | 56.43 | 10.49 |
| 07/25 | 960 | 1,039 | 945 | 1,028 | +8.21% | 134,200 | 163億9711万 | +3.84% | 59.08 | 10.99 |
| 07/24 | 895 | 1,031 | 888 | 950 | +7.83% | 415,800 | 151億5297万 | -4.52% | 54.59 | 10.15 |
| 07/23 | 900 | 900 | 876 | 881 | -2.22% | 38,600 | 140億5239万 | -12.16% | 50.63 | 9.41 |
| 07/22 | 913 | 919 | 900 | 901 | -2.17% | 36,500 | 142億6328万 | -11.06% | 51.39 | 9.56 |
| 07/18 | 916 | 942 | 910 | 921 | -2.64% | 46,700 | 145億7989万 | -10.06% | 52.53 | 9.77 |
| 07/17 | 974 | 974 | 938 | 946 | -2.37% | 32,600 | 149億7565万 | -8.6% | 53.96 | 10.03 |
| 07/16 | 927 | 974 | 919 | 969 | +4.98% | 46,100 | 153億3975万 | -7.01% | 55.27 | 10.28 |
| 07/15 | 940 | 940 | 910 | 923 | -1.7% | 41,000 | 146億1155万 | -12.01% | 52.64 | 9.79 |
| 07/14 | 944 | 955 | 935 | 939 | +0.32% | 30,100 | 148億6483万 | -11.33% | 53.56 | 9.96 |
| 07/11 | 906 | 943 | 902 | 936 | +1.63% | 27,100 | 148億1734万 | -12.36% | 53.39 | 9.93 |
| 07/10 | 967 | 970 | 919 | 921 | -5.05% | 50,100 | 145億7989万 | -14.64% | 52.53 | 9.77 |
| 07/09 | 966 | 979 | 955 | 970 | +0.41% | 40,000 | 153億5558万 | -11.01% | 55.32 | 10.29 |
| 07/08 | 983 | 984 | 960 | 966 | -2.13% | 38,100 | 152億9226万 | -11.94% | 55.1 | 10.25 |
| 07/07 | 990 | 996 | 985 | 987 | -1% | 14,400 | 156億2470万 | -10.84% | 56.29 | 10.47 |
| 07/04 | 1,012 | 1,013 | 991 | 997 | -0.8% | 16,200 | 157億8300万 | -10.5% | 56.86 | 10.57 |
| 07/03 | 1,023 | 1,034 | 1,002 | 1,005 | -2.62% | 25,900 | 159億965万 | -10.03% | 57.32 | 10.66 |
| 07/02 | 1,030 | 1,075 | 1,006 | 1,032 | +3.2% | 63,600 | 163億3707万 | -7.36% | 58.86 | 10.95 |
| 07/01 | 1,009 | 1,010 | 977 | 1,000 | 0% | 54,800 | 158億3050万 | -9.91% | 57.04 | 10.61 |
| 06/30 | 1,001 | 1,009 | 968 | 1,000 | -1.19% | 41,500 | 159億5050万 | -9.58% | 57.47 | 10.69 |
| 06/27 | 1,052 | 1,055 | 996 | 1,012 | -2.88% | 39,900 | 161億4190万 | -8.42% | 58.16 | 10.81 |
| 06/26 | 1,079 | 1,085 | 1,038 | 1,042 | -4.05% | 36,800 | 166億2042万 | -5.01% | 59.88 | 11.14 |
| 06/25 | 1,115 | 1,115 | 1,080 | 1,086 | -2.07% | 30,100 | 173億2224万 | -0.28% | 62.41 | 11.61 |
| 06/24 | 1,118 | 1,120 | 1,100 | 1,109 | -0.81% | 19,800 | 176億8910万 | +2.97% | 63.73 | 11.85 |
| 06/23 | 1,105 | 1,120 | 1,087 | 1,118 | +1.18% | 41,000 | 178億3265万 | +4.78% | 64.25 | 11.95 |
| 06/20 | 1,141 | 1,141 | 1,087 | 1,105 | -3.83% | 57,700 | 176億2530万 | +4.84% | 63.5 | 11.81 |
| 06/19 | 1,175 | 1,175 | 1,140 | 1,149 | -0.69% | 24,300 | 183億2712万 | +9.85% | 66.03 | 12.28 |
| 06/18 | 1,150 | 1,160 | 1,131 | 1,157 | +2.03% | 33,400 | 184億5472万 | +11.57% | 66.49 | 12.36 |
| 06/17 | 1,145 | 1,176 | 1,128 | 1,134 | -2.83% | 36,500 | 180億8786万 | +9.88% | 65.17 | 12.12 |
| 06/16 | 1,202 | 1,215 | 1,131 | 1,167 | -2.26% | 71,500 | 186億1423万 | +13.52% | 67.06 | 12.47 |
| 06/13 | 1,120 | 1,250 | 1,120 | 1,194 | +6.61% | 146,200 | 190億4489万 | +16.83% | 68.62 | 12.76 |
| 06/12 | 1,123 | 1,145 | 1,110 | 1,120 | -3.7% | 56,900 | 178億6456万 | +10.24% | 64.36 | 11.97 |
| 06/11 | 1,132 | 1,175 | 1,132 | 1,163 | -0.17% | 61,800 | 185億5043万 | +14.47% | 66.83 | 12.43 |
| 06/10 | 1,200 | 1,202 | 1,131 | 1,165 | -0.77% | 76,800 | 185億8233万 | +15% | 66.95 | 12.45 |
| 06/09 | 1,210 | 1,231 | 1,166 | 1,174 | -1.59% | 88,500 | 187億2588万 | +16.12% | 67.47 | 12.55 |
| 06/06 | 1,201 | 1,207 | 1,165 | 1,193 | -0.17% | 91,300 | 190億2894万 | +18.12% | 68.56 | 12.75 |
| 06/05 | 1,150 | 1,220 | 1,139 | 1,195 | +4.09% | 168,800 | 190億6084万 | +18.67% | 68.67 | 12.77 |
| 06/04 | 1,183 | 1,185 | 1,112 | 1,148 | -5.9% | 134,000 | 183億1117万 | +14% | 65.97 | 12.27 |
| 06/03 | 1,179 | 1,237 | 1,136 | 1,220 | +4.9% | 218,800 | 194億5961万 | +20.79% | 70.11 | 13.04 |
| 06/02 | 1,250 | 1,350 | 1,140 | 1,163 | +7.59% | 754,400 | 185億5043万 | +15.15% | 66.83 | 12.43 |
| 05/30 | 990 | 1,081 | 990 | 1,081 | +16.11% | 378,100 | 172億4249万 | +6.71% | 62.12 | 11.55 |
| 05/29 | 911 | 990 | 908 | 931 | +1.64% | 134,800 | 148億4991万 | -8.64% | 53.5 | 9.95 |
| 05/28 | 928 | 930 | 903 | 916 | -0.22% | 94,800 | 146億1065万 | -11.15% | 52.64 | 9.79 |
| 05/27 | 927 | 955 | 903 | 918 | -4.87% | 166,700 | 146億4255万 | -12.24% | 52.76 | 9.81 |
| 05/26 | 825 | 965 | 825 | 965 | +18.4% | 255,200 | 153億9223万 | -9.05% | 55.46 | 10.31 |
| 05/23 | 830 | 845 | 805 | 815 | -1.81% | 92,700 | 129億9965万 | -24.12% | 46.84 | 8.71 |
| 05/22 | 820 | 860 | 811 | 830 | +3.11% | 47,000 | 132億3891万 | -24.06% | 47.7 | 8.87 |
| 05/21 | 823 | 823 | 801 | 805 | -4.17% | 39,600 | 127億1497万 | -27.54% | 45.81 | 8.52 |
| 05/20 | 887 | 887 | 804 | 840 | +5.4% | 80,500 | 132億6780万 | -25.73% | 47.8 | 8.89 |
| 05/19 | 901 | 910 | 768 | 797 | -11.44% | 127,600 | 125億8861万 | -30.76% | 45.36 | 8.43 |
| 05/16 | 942 | 942 | 888 | 900 | -3.23% | 64,300 | 142億1550万 | -23.21% | 51.22 | 9.52 |
| 05/15 | 1,027 | 1,027 | 835 | 930 | -11.17% | 282,400 | 146億8935万 | -21.78% | 52.92 | 9.84 |
| 05/14 | 1,018 | 1,049 | 980 | 1,047 | +2.85% | 60,400 | 165億3736万 | -13.26% | 59.58 | 11.08 |
| 05/13 | 1,010 | 1,048 | 992 | 1,018 | +0.79% | 31,300 | 160億7931万 | -16.97% | 57.93 | 10.77 |
| 05/12 | 1,082 | 1,082 | 991 | 1,010 | -4.17% | 40,800 | 159億5295万 | -18.55% | 57.48 | 10.69 |
| 05/09 | 1,101 | 1,112 | 1,054 | 1,054 | -5.47% | 17,300 | 166億4793万 | -15.81% | 59.98 | 11.15 |
