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 | 97 | 98 | 95 | 96 | -2.04% | 643,000 | 48億4852万 | -4% | 68.13 | 5.64 |
| 09/29 | 99 | 103 | 98 | 98 | 0% | 1,515,900 | 49億4953万 | -2% | 69.55 | 5.76 |
| 09/26 | 94 | 98 | 93 | 98 | +3.16% | 755,300 | 49億4953万 | -2% | 69.55 | 5.76 |
| 09/25 | 96 | 98 | 95 | 95 | 0% | 589,700 | 47億9802万 | -4.04% | 67.42 | 5.58 |
| 09/24 | 95 | 97 | 94 | 95 | -2.06% | 918,900 | 47億9802万 | -4.04% | 67.42 | 5.58 |
| 09/22 | 98 | 98 | 95 | 97 | -2.02% | 1,013,200 | 43億3942万 | -2.02% | 60.98 | 5.05 |
| 09/19 | 101 | 104 | 98 | 99 | 0% | 2,208,600 | 44億2889万 | 0% | 62.24 | 5.15 |
| 09/18 | 95 | 99 | 93 | 99 | +5.32% | 1,629,400 | 44億2889万 | 0% | 62.24 | 5.15 |
| 09/17 | 97 | 97 | 93 | 94 | -3.09% | 1,062,100 | 42億521万 | -5.05% | 59.09 | 4.89 |
| 09/16 | 98 | 99 | 96 | 97 | -2.02% | 863,000 | 43億3942万 | -2.02% | 60.98 | 5.05 |
| 09/12 | 100 | 100 | 97 | 99 | -1.98% | 1,507,700 | 44億2889万 | 0% | 62.24 | 5.15 |
| 09/11 | 102 | 103 | 99 | 101 | -0.98% | 1,812,500 | 45億1836万 | +1% | 63.49 | 5.26 |
| 09/10 | 109 | 110 | 102 | 102 | -10.53% | 3,182,600 | 45億6310万 | +0.99% | 64.12 | 5.31 |
| 09/09 | 119 | 120 | 113 | 114 | -3.39% | 3,432,900 | 50億9993万 | +11.76% | 71.66 | 5.93 |
| 09/08 | 114 | 125 | 109 | 118 | +6.31% | 8,793,400 | 52億7888万 | +15.69% | 74.18 | 6.14 |
| 09/05 | 115 | 116 | 104 | 111 | +0.91% | 4,159,700 | 49億6572万 | +7.77% | 69.78 | 5.78 |
| 09/04 | 106 | 114 | 104 | 110 | +7.84% | 8,702,000 | 49億2099万 | +5.77% | 69.15 | 5.72 |
| 09/03 | 97 | 102 | 95 | 102 | +4.08% | 2,526,700 | 45億6310万 | -1.92% | 64.12 | 5.31 |
| 09/02 | 99 | 101 | 96 | 98 | 0% | 1,887,400 | 43億8415万 | -5.77% | 61.61 | 5.1 |
| 09/01 | 93 | 101 | 93 | 98 | +6.52% | 4,285,600 | 43億8415万 | -5.77% | 61.61 | 5.1 |
| 08/29 | 93 | 93 | 89 | 92 | -1.08% | 2,072,300 | 41億1573万 | -11.54% | 57.83 | 4.79 |
| 08/28 | 99 | 99 | 93 | 93 | -5.1% | 1,856,800 | 41億6047万 | -10.58% | 58.46 | 4.84 |
| 08/27 | 104 | 104 | 98 | 98 | -2.97% | 2,671,200 | 43億8415万 | -5.77% | 61.61 | 5.1 |
| 08/26 | 95 | 102 | 95 | 101 | +7.45% | 4,496,400 | 45億1836万 | -2.88% | 63.49 | 5.26 |
| 08/25 | 95 | 96 | 93 | 94 | -1.05% | 1,627,100 | 42億521万 | -8.74% | 59.09 | 4.89 |
| 08/22 | 95 | 102 | 93 | 95 | 0% | 6,322,100 | 42億4994万 | -6.86% | 59.72 | 4.94 |
| 08/21 | 93 | 96 | 90 | 95 | +6.74% | 4,407,800 | 42億4994万 | -5.94% | 59.72 | 4.94 |
| 08/20 | 89 | 92 | 87 | 89 | -1.11% | 1,683,300 | 39億8153万 | -11.88% | 55.95 | 4.63 |
| 08/19 | 92 | 93 | 89 | 90 | -1.1% | 1,293,900 | 40億2626万 | -10% | 56.58 | 4.68 |
| 08/18 | 92 | 93 | 90 | 91 | -3.19% | 1,471,400 | 40億7100万 | -9% | 57.21 | 4.73 |
| 08/15 | 94 | 95 | 92 | 94 | 0% | 1,044,200 | 42億521万 | -5.05% | 59.09 | 4.89 |
| 08/14 | 95 | 97 | 94 | 94 | -5.05% | 1,413,000 | 42億521万 | -5.05% | 59.09 | 4.89 |
| 08/13 | 96 | 100 | 92 | 99 | +5.32% | 3,652,500 | 44億2889万 | 0% | 62.24 | 5.15 |
| 08/12 | 107 | 108 | 92 | 94 | -16.07% | 5,554,300 | 40億7818万 | -5.05% | 57.31 | 4.74 |
| 08/11 | 115 | 118 | 110 | 112 | +2.75% | 3,954,100 | 48億5910万 | +14.29% | 68.28 | 5.65 |
| 08/08 | 126 | 127 | 105 | 109 | -15.5% | 6,670,700 | 47億2895万 | +12.37% | 66.45 | 5.5 |
| 08/07 | 138 | 145 | 126 | 129 | -2.27% | 10,028,000 | 55億9665万 | +35.79% | 78.64 | 6.51 |
| 08/06 | 118 | 141 | 112 | 132 | +9.09% | 12,482,600 | 57億2680万 | +41.94% | 80.47 | 6.66 |
| 08/05 | 135 | 138 | 120 | 121 | -11.68% | 5,104,400 | 52億4957万 | +34.44% | 73.77 | 6.11 |
| 08/04 | 135 | 146 | 132 | 137 | +5.38% | 11,799,000 | 59億4373万 | +55.68% | 83.52 | 6.91 |
| 08/01 | 110 | 142 | 109 | 130 | +11.11% | 21,844,100 | 56億4003万 | +52.94% | 79.25 | 6.56 |
| 07/31 | 99 | 123 | 94 | 117 | +21.88% | 28,438,300 | 50億7603万 | +40.96% | 71.33 | 5.9 |
| 07/30 | 101 | 101 | 91 | 96 | -2.04% | 3,857,100 | 41億6495万 | +18.52% | 58.53 | 4.84 |
| 07/29 | 104 | 108 | 96 | 98 | -9.26% | 5,699,300 | 42億5172万 | +22.5% | 59.75 | 4.95 |
| 07/28 | 99 | 111 | 94 | 108 | +14.89% | 13,085,600 | 46億8556万 | +36.71% | 65.84 | 5.45 |
| 07/25 | 83 | 94 | 82 | 94 | +13.25% | 4,991,000 | 40億7818万 | +22.08% | 57.31 | 4.74 |
| 07/24 | 90 | 92 | 82 | 83 | -6.74% | 3,363,300 | 36億94万 | +9.21% | 50.6 | 4.19 |
| 07/23 | 80 | 93 | 79 | 89 | +14.1% | 13,449,500 | 38億6125万 | +17.11% | 54.26 | 4.49 |
| 07/22 | 78 | 79 | 77 | 78 | 0% | 611,800 | 33億8402万 | +4% | 47.55 | 3.94 |
| 07/18 | 75 | 78 | 74 | 78 | 0% | 1,201,500 | 33億8402万 | +4% | 47.55 | 3.94 |
| 07/17 | 78 | 79 | 76 | 78 | 0% | 899,700 | 33億8402万 | +4% | 47.55 | 3.94 |
| 07/16 | 81 | 82 | 78 | 78 | -1.27% | 1,376,600 | 33億8402万 | +4% | 47.55 | 3.94 |
| 07/15 | 84 | 85 | 79 | 79 | 0% | 2,688,500 | 34億2740万 | +5.33% | 48.16 | 3.99 |
| 07/14 | 80 | 82 | 77 | 79 | 0% | 3,468,300 | 34億2740万 | +6.76% | 48.16 | 3.99 |
| 07/11 | 80 | 86 | 78 | 79 | -2.47% | 4,896,100 | 34億2740万 | +6.76% | 48.16 | 3.99 |
| 07/10 | 88 | 91 | 78 | 81 | -13.83% | 8,271,900 | 35億1417万 | +9.46% | 49.38 | 4.09 |
| 07/09 | 107 | 117 | 93 | 94 | -4.08% | 19,349,500 | 40億7818万 | +27.03% | 57.31 | 4.74 |
| 07/08 | 83 | 98 | 79 | 98 | +20.99% | 9,051,800 | 42億5172万 | +32.43% | 59.75 | 4.95 |
| 07/07 | 76 | 83 | 75 | 81 | +6.58% | 5,942,600 | 35億1417万 | +10.96% | 49.38 | 4.09 |
| 07/04 | 68 | 76 | 67 | 76 | +13.43% | 5,380,100 | 32億9725万 | +4.11% | 46.33 | 3.83 |
| 07/03 | 67 | 68 | 66 | 67 | 0% | 525,300 | 29億678万 | -8.22% | 40.85 | 3.38 |
| 07/02 | 67 | 68 | 66 | 67 | -1.47% | 210,700 | 29億678万 | -8.22% | 40.85 | 3.38 |
| 07/01 | 68 | 68 | 66 | 68 | 0% | 585,400 | 29億5017万 | -8.11% | 41.46 | 3.43 |
| 06/30 | 67 | 68 | 65 | 68 | +3.03% | 918,000 | 29億5017万 | -8.11% | 41.46 | 3.43 |
| 06/27 | 68 | 69 | 66 | 66 | -4.35% | 833,000 | 28億6340万 | -10.81% | 40.24 | 3.33 |
| 06/26 | 68 | 69 | 66 | 69 | +2.99% | 709,400 | 29億9355万 | -8% | 42.07 | 3.48 |
| 06/25 | 70 | 70 | 67 | 67 | -4.29% | 774,100 | 29億678万 | -10.67% | 40.85 | 3.38 |
| 06/24 | 69 | 70 | 67 | 70 | +2.94% | 688,700 | 30億3694万 | -6.67% | 42.68 | 3.53 |
| 06/23 | 70 | 71 | 67 | 68 | -2.86% | 1,799,200 | 29億4813万 | -10.53% | 41.43 | 3.43 |
| 06/20 | 73 | 73 | 69 | 70 | -4.11% | 2,366,100 | 30億3484万 | -7.89% | 42.65 | 3.53 |
| 06/19 | 72 | 73 | 71 | 73 | 0% | 592,400 | 31億6490万 | -3.95% | 44.47 | 3.68 |
| 06/18 | 73 | 73 | 71 | 73 | 0% | 729,200 | 31億6490万 | -5.19% | 44.47 | 3.68 |
| 06/17 | 74 | 75 | 71 | 73 | -1.35% | 1,065,800 | 31億6490万 | -5.19% | 44.47 | 3.68 |
| 06/16 | 75 | 76 | 74 | 74 | -1.33% | 560,100 | 32億826万 | -3.9% | 45.08 | 3.73 |
| 06/13 | 74 | 77 | 73 | 75 | +1.35% | 1,107,200 | 32億5161万 | -2.6% | 45.69 | 3.78 |
| 06/12 | 74 | 75 | 73 | 74 | -2.63% | 641,100 | 32億826万 | -3.9% | 45.08 | 3.73 |
| 06/11 | 75 | 76 | 74 | 76 | +2.7% | 664,400 | 32億9497万 | -1.3% | 46.3 | 3.83 |
| 06/10 | 78 | 78 | 74 | 74 | -6.33% | 1,967,600 | 32億826万 | -5.13% | 45.08 | 3.73 |
| 06/09 | 80 | 81 | 75 | 79 | 0% | 3,232,700 | 34億2503万 | +1.28% | 48.13 | 3.98 |
| 06/06 | 78 | 82 | 77 | 79 | +1.28% | 2,187,200 | 34億2503万 | 0% | 48.13 | 3.98 |
| 06/05 | 76 | 78 | 76 | 78 | +2.63% | 471,300 | 33億8168万 | -1.27% | 47.52 | 3.93 |
| 06/04 | 78 | 78 | 76 | 76 | -3.8% | 580,900 | 32億9497万 | -3.8% | 46.3 | 3.83 |
| 06/03 | 80 | 80 | 77 | 79 | 0% | 819,200 | 34億2503万 | -1.25% | 48.13 | 3.98 |
| 06/02 | 79 | 80 | 77 | 79 | +1.28% | 963,700 | 34億2503万 | -2.47% | 48.13 | 3.98 |
| 05/30 | 81 | 82 | 78 | 78 | -3.7% | 983,800 | 33億8168万 | -4.88% | 47.52 | 3.93 |
| 05/29 | 83 | 85 | 80 | 81 | -1.22% | 1,813,800 | 35億1174万 | -1.22% | 49.35 | 4.08 |
| 05/28 | 75 | 85 | 74 | 82 | +10.81% | 7,184,700 | 35億5510万 | -1.2% | 49.96 | 4.13 |
| 05/27 | 75 | 76 | 72 | 74 | 0% | 876,300 | 32億826万 | -9.76% | 45.08 | 3.73 |
| 05/26 | 76 | 77 | 74 | 74 | +1.37% | 825,100 | 32億826万 | -9.76% | 45.08 | 3.73 |
| 05/23 | 75 | 77 | 72 | 73 | -2.67% | 1,362,000 | 31億6490万 | -10.98% | 44.47 | 3.68 |
| 05/22 | 78 | 79 | 74 | 75 | -1.32% | 1,411,400 | 32億5161万 | -7.41% | 45.69 | 3.78 |
| 05/21 | 80 | 80 | 76 | 76 | -5% | 1,061,200 | 32億9269万 | -6.17% | 46.27 | 3.83 |
| 05/20 | 77 | 82 | 77 | 80 | +5.26% | 1,141,000 | 34億6599万 | 0% | 48.7 | 4.03 |
| 05/19 | 78 | 88 | 75 | 76 | -3.8% | 3,519,500 | 32億9269万 | -5% | 46.27 | 3.83 |
| 05/16 | 80 | 81 | 76 | 79 | -3.66% | 1,375,800 | 34億2266万 | 0% | 48.1 | 3.98 |
| 05/15 | 82 | 89 | 80 | 82 | -2.38% | 2,776,600 | 35億5264万 | +3.8% | 49.92 | 4.13 |
| 05/14 | 70 | 93 | 70 | 84 | +20% | 8,784,100 | 36億3929万 | +6.33% | 51.14 | 4.23 |
| 05/13 | 70 | 71 | 68 | 70 | -2.78% | 1,095,600 | 30億3274万 | -10.26% | 42.62 | 3.53 |
| 05/12 | 78 | 78 | 70 | 72 | -8.86% | 1,723,700 | 31億1939万 | -8.86% | 43.83 | 3.63 |
| 05/09 | 80 | 82 | 77 | 79 | -2.47% | 893,600 | 34億2266万 | 0% | 48.1 | 3.98 |
