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 |
---|
2019 | 10/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→2 |
2014 |
09/30 | 513 | 514 | 505 | 511 | -0.1% | 183,600 | 586億6280万 | -2.85% | 7.56 | 1.58 |
09/29 | 518 | 520 | 510 | 512 | -1.45% | 193,200 | 587億2020万 | -2.76% | 7.56 | 1.59 |
09/26 | 517 | 521 | 512 | 519 | -1.66% | 241,200 | 595億8120万 | -1.33% | 7.68 | 1.61 |
09/25 | 531 | 532 | 522 | 528 | +0.05% | 272,800 | 605億8570万 | +0.52% | 7.8 | 1.64 |
09/24 | 532 | 534 | 525 | 528 | -0.85% | 254,400 | 605億5700万 | +0.67% | 7.8 | 1.63 |
09/22 | 533 | 533 | 525 | 532 | -0.05% | 194,800 | 608億6080万 | +1.53% | 7.84 | 1.64 |
09/19 | 535 | 538 | 525 | 532 | +0.52% | 332,400 | 608億8940万 | +1.96% | 7.84 | 1.64 |
09/18 | 520 | 535 | 519 | 530 | +2.12% | 279,200 | 605億7480万 | +1.44% | 7.8 | 1.64 |
09/17 | 528 | 528 | 518 | 519 | -2.45% | 367,600 | 593億1640万 | -0.48% | 7.64 | 1.6 |
09/16 | 526 | 534 | 524 | 532 | +1% | 246,400 | 608億360万 | +2.02% | 7.83 | 1.64 |
09/12 | 521 | 531 | 520 | 526 | +0.19% | 292,400 | 602億300万 | +1.01% | 7.76 | 1.63 |
09/11 | 536 | 543 | 524 | 525 | -1.73% | 305,200 | 600億8860万 | +1.01% | 7.74 | 1.62 |
09/10 | 532 | 537 | 527 | 535 | -1.25% | 177,600 | 611億4680万 | +2.79% | 7.88 | 1.65 |
09/09 | 546 | 551 | 535 | 541 | -0.6% | 240,400 | 619億1900万 | +4.29% | 7.98 | 1.67 |
09/08 | 546 | 555 | 543 | 545 | -0.05% | 250,800 | 622億9080万 | +4.91% | 8.02 | 1.68 |
09/05 | 540 | 550 | 533 | 545 | +0.93% | 239,600 | 623億1940万 | +5.37% | 8.03 | 1.68 |
09/04 | 562 | 565 | 538 | 540 | -5.31% | 442,400 | 617億4740万 | +4.6% | 7.95 | 1.67 |
09/03 | 546 | 572 | 542 | 570 | +5.7% | 840,000 | 652億800万 | +10.68% | 8.4 | 1.76 |
09/02 | 514 | 546 | 514 | 539 | +5.12% | 921,600 | 616億9020万 | +5.12% | 7.95 | 1.67 |
09/01 | 500 | 514 | 500 | 513 | +3.22% | 508,400 | 586億8720万 | 0% | 7.56 | 1.58 |
08/29 | 500 | 501 | 493 | 497 | -0.8% | 210,800 | 568億5680万 | -3.12% | 7.32 | 1.53 |
08/28 | 503 | 507 | 498 | 501 | -0.89% | 250,000 | 573億1440万 | -2.72% | 7.38 | 1.55 |
08/27 | 511 | 513 | 502 | 506 | -0.98% | 212,800 | 578億2920万 | -2.03% | 7.45 | 1.56 |
08/26 | 509 | 514 | 501 | 511 | +0.84% | 440,000 | 584億120万 | -1.45% | 7.52 | 1.58 |
08/25 | 514 | 515 | 504 | 506 | -0.93% | 318,000 | 579億1500万 | -2.64% | 7.46 | 1.56 |
08/22 | 514 | 518 | 508 | 511 | -0.24% | 360,800 | 584億5840万 | -2.11% | 7.53 | 1.58 |
08/21 | 508 | 513 | 503 | 512 | +2.25% | 340,400 | 586億140万 | -2.24% | 7.55 | 1.58 |
08/20 | 511 | 515 | 500 | 501 | -2% | 492,400 | 573億1440万 | -4.75% | 7.38 | 1.55 |
08/19 | 515 | 518 | 508 | 511 | +0.15% | 176,800 | 584億8700万 | -3.36% | 7.53 | 1.58 |
08/18 | 504 | 516 | 503 | 511 | +2% | 647,200 | 584億120万 | -3.68% | 7.52 | 1.58 |
08/15 | 525 | 528 | 491 | 501 | -3.89% | 1,377,600 | 572億5720万 | -5.74% | 7.38 | 1.55 |
08/14 | 511 | 528 | 505 | 521 | +2.01% | 765,200 | 595億7380万 | -2.3% | 7.67 | 1.61 |
08/13 | 535 | 536 | 501 | 511 | -1.87% | 846,000 | 584億120万 | -4.58% | 7.52 | 1.58 |
08/12 | 525 | 532 | 518 | 520 | -0.48% | 232,800 | 595億1660万 | -3.3% | 7.67 | 1.61 |
08/11 | 527 | 528 | 517 | 523 | +1.6% | 176,400 | 598億260万 | -3.19% | 7.7 | 1.61 |
08/08 | 520 | 538 | 510 | 515 | -1.06% | 359,600 | 588億5880万 | -5.07% | 7.58 | 1.59 |
08/07 | 507 | 522 | 507 | 520 | +2.26% | 352,400 | 594億8800万 | -4.59% | 7.66 | 1.61 |
08/06 | 518 | 528 | 503 | 509 | -4.15% | 385,600 | 581億7240万 | -7.21% | 7.49 | 1.57 |
08/05 | 502 | 535 | 502 | 531 | +7.77% | 618,400 | 606億8920万 | -3.72% | 7.82 | 1.64 |
08/04 | 515 | 515 | 492 | 492 | -5.38% | 557,600 | 563億1340万 | -11.15% | 7.25 | 1.52 |
08/01 | 520 | 528 | 518 | 520 | -1.51% | 253,600 | 595億1660万 | -6.6% | 7.67 | 1.61 |
07/31 | 529 | 538 | 525 | 528 | +1% | 308,400 | 604億3180万 | -5.67% | 7.78 | 1.63 |
07/30 | 527 | 530 | 521 | 523 | -0.71% | 180,400 | 598億3120万 | -6.94% | 7.71 | 1.62 |
07/29 | 526 | 533 | 521 | 527 | -0.47% | 190,800 | 602億6020万 | -6.77% | 7.76 | 1.63 |
07/28 | 538 | 538 | 524 | 529 | -1.03% | 262,400 | 605億4620万 | -6.66% | 7.8 | 1.63 |
07/25 | 541 | 542 | 530 | 535 | -0.47% | 173,600 | 611億7540万 | -6.02% | 7.88 | 1.65 |
07/24 | 550 | 550 | 535 | 537 | -2.76% | 186,400 | 614億6140万 | -5.91% | 7.92 | 1.66 |
07/23 | 555 | 560 | 551 | 553 | -0.67% | 164,400 | 632億600万 | -3.58% | 8.14 | 1.71 |
07/22 | 551 | 558 | 546 | 556 | +1.18% | 265,600 | 623億5562万 | -3.09% | 8.03 | 1.68 |
07/18 | 554 | 561 | 543 | 550 | -2.09% | 468,400 | 616億2697万 | -4.39% | 7.94 | 1.66 |
07/17 | 561 | 565 | 553 | 562 | -1.06% | 291,200 | 629億4415万 | -2.85% | 8.11 | 1.7 |
07/16 | 568 | 571 | 564 | 568 | -0.7% | 261,600 | 636億1675万 | -1.99% | 8.19 | 1.72 |
07/15 | 542 | 574 | 542 | 572 | +4.96% | 560,000 | 640億6515万 | -1.3% | 8.25 | 1.73 |
07/14 | 538 | 546 | 527 | 545 | +0.41% | 310,800 | 610億3845万 | -6.12% | 7.86 | 1.65 |
07/11 | 539 | 546 | 539 | 542 | -0.91% | 241,600 | 607億8622万 | -6.83% | 7.83 | 1.64 |
07/10 | 567 | 570 | 544 | 547 | -3.57% | 333,600 | 613億4672万 | -6.29% | 7.9 | 1.66 |
07/09 | 570 | 575 | 563 | 568 | -1.43% | 264,800 | 636億1675万 | -3.16% | 8.19 | 1.72 |
07/08 | 571 | 587 | 571 | 576 | +0.17% | 464,800 | 645億4157万 | -1.92% | 8.31 | 1.74 |
07/07 | 575 | 578 | 571 | 575 | -0.04% | 196,800 | 644億2947万 | -2.25% | 8.3 | 1.74 |
07/04 | 584 | 587 | 573 | 575 | -1.29% | 190,000 | 644億5750万 | -2.38% | 8.3 | 1.74 |
07/03 | 580 | 590 | 580 | 583 | -1.02% | 148,800 | 652億9825万 | -1.1% | 8.41 | 1.76 |
07/02 | 598 | 600 | 586 | 589 | -1.47% | 173,600 | 659億7085万 | +0.09% | 8.5 | 1.78 |
07/01 | 600 | 604 | 594 | 597 | -0.33% | 431,200 | 669億5172万 | +1.75% | 8.62 | 1.81 |
06/30 | 568 | 600 | 568 | 599 | +4.58% | 464,800 | 685億5420万 | +2.44% | 8.83 | 1.85 |
06/27 | 585 | 585 | 565 | 573 | -2.76% | 288,400 | 655億5120万 | -1.88% | 8.44 | 1.77 |
06/26 | 592 | 592 | 579 | 589 | +0.99% | 243,200 | 674億1020万 | +1.25% | 8.68 | 1.82 |
06/25 | 591 | 591 | 579 | 584 | -1.39% | 236,400 | 667億5240万 | +0.78% | 8.6 | 1.8 |
06/24 | 581 | 599 | 573 | 592 | +1.89% | 458,400 | 676億9620万 | +2.73% | 8.72 | 1.83 |
06/23 | 590 | 590 | 571 | 581 | 0% | 573,200 | 664億3780万 | +1.35% | 8.56 | 1.79 |
06/20 | 579 | 585 | 570 | 581 | -1.11% | 465,600 | 664億3780万 | +2.07% | 8.56 | 1.79 |
06/19 | 588 | 591 | 581 | 587 | 0% | 226,800 | 671億8140万 | +3.75% | 8.65 | 1.81 |
06/18 | 575 | 590 | 570 | 587 | +2.35% | 408,000 | 671億8140万 | +4.12% | 8.65 | 1.81 |
06/17 | 595 | 595 | 571 | 574 | -2.92% | 500,800 | 656億3700万 | +2.46% | 8.46 | 1.77 |
06/16 | 603 | 605 | 587 | 591 | -2.31% | 288,800 | 676億1040万 | +6.29% | 8.71 | 1.82 |
06/13 | 593 | 609 | 590 | 605 | +3.15% | 630,800 | 692億1200万 | +9.8% | 8.92 | 1.87 |
06/12 | 586 | 595 | 585 | 587 | -0.55% | 330,800 | 670億9560万 | +7.42% | 8.64 | 1.81 |
06/11 | 588 | 595 | 585 | 590 | -0.3% | 376,000 | 674億6740万 | +8.61% | 8.69 | 1.82 |
06/10 | 598 | 598 | 585 | 592 | -0.84% | 454,000 | 676億6760万 | +9.74% | 8.72 | 1.83 |
06/09 | 585 | 599 | 576 | 597 | +1.27% | 420,800 | 682億3960万 | +11.5% | 8.79 | 1.84 |
06/06 | 599 | 603 | 584 | 589 | -0.93% | 698,000 | 673億8160万 | +11.13% | 8.68 | 1.82 |
06/05 | 596 | 609 | 593 | 595 | +0.25% | 695,600 | 680億1080万 | +13.67% | 8.76 | 1.84 |
06/04 | 596 | 605 | 591 | 593 | -0.34% | 527,600 | 678億3920万 | +15.15% | 8.74 | 1.83 |
06/03 | 599 | 600 | 584 | 595 | -0.63% | 709,200 | 680億6800万 | +16.9% | 8.77 | 1.84 |
06/02 | 583 | 600 | 580 | 599 | +4.27% | 868,800 | 684億9700万 | +19.27% | 8.82 | 1.85 |
05/30 | 574 | 580 | 558 | 574 | -0.04% | 1,116,000 | 656億9420万 | +16.24% | 8.46 | 1.77 |
05/29 | 563 | 580 | 554 | 575 | +3.14% | 685,200 | 657億2280万 | +17.73% | 8.47 | 1.77 |
05/28 | 554 | 564 | 548 | 557 | +0.5% | 470,000 | 637億2080万 | +15.56% | 8.21 | 1.72 |
05/27 | 555 | 559 | 544 | 554 | +0.27% | 442,400 | 634億620万 | +16.19% | 8.17 | 1.71 |
05/26 | 542 | 560 | 536 | 553 | +3.56% | 826,000 | 632億3460万 | +17.11% | 8.15 | 1.71 |
05/23 | 515 | 541 | 514 | 534 | +4.35% | 864,000 | 610億6100万 | +14.29% | 7.87 | 1.65 |
05/22 | 507 | 517 | 499 | 512 | +1.79% | 310,800 | 585億1560万 | +10.48% | 7.54 | 1.58 |
05/21 | 504 | 509 | 496 | 503 | -2.62% | 428,800 | 574億8600万 | +9.48% | 7.41 | 1.55 |
05/20 | 504 | 524 | 504 | 516 | +3.56% | 660,800 | 590億3040万 | +13.16% | 7.6 | 1.59 |
05/19 | 515 | 515 | 495 | 498 | -0.94% | 451,600 | 569億9980万 | +10.23% | 7.34 | 1.54 |
05/16 | 502 | 530 | 500 | 503 | -3.08% | 864,800 | 575億4320万 | +11.78% | 7.41 | 1.55 |
05/15 | 503 | 525 | 492 | 519 | +3.23% | 923,600 | 593億7360万 | +16.11% | 7.65 | 1.6 |
05/14 | 475 | 524 | 468 | 503 | +7.66% | 1,217,200 | 575億1460万 | +12.98% | 7.41 | 1.55 |
05/13 | 470 | 483 | 463 | 467 | +0.65% | 940,000 | 534億2480万 | +5.42% | 6.88 | 1.44 |
05/12 | 485 | 493 | 460 | 464 | -5.4% | 537,600 | 530億8160万 | +4.74% | 6.84 | 1.43 |
05/09 | 488 | 498 | 471 | 491 | -1.46% | 718,000 | 561億1320万 | +10.72% | 7.23 | 1.51 |