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 | 1,458 | 1,458 | 1,397 | 1,400 | -3.45% | 47,400 | 136億3250万 | -4.04% | 54.5 | 7.11 |
| 09/29 | 1,457 | 1,465 | 1,425 | 1,450 | +2.62% | 78,600 | 141億1937万 | -0.82% | 56.45 | 7.37 |
| 09/26 | 1,385 | 1,414 | 1,380 | 1,413 | +1.07% | 46,400 | 137億5908万 | -3.22% | 55.01 | 7.18 |
| 09/25 | 1,415 | 1,433 | 1,391 | 1,398 | -0.5% | 68,600 | 136億1302万 | -4.12% | 54.43 | 7.1 |
| 09/24 | 1,440 | 1,440 | 1,400 | 1,405 | -2.57% | 70,200 | 136億8118万 | -3.5% | 54.7 | 7.14 |
| 09/22 | 1,435 | 1,449 | 1,420 | 1,442 | +1.41% | 53,900 | 140億4147万 | -0.69% | 56.14 | 7.33 |
| 09/19 | 1,461 | 1,467 | 1,408 | 1,422 | -1.32% | 71,400 | 138億4672万 | -1.66% | 55.36 | 7.22 |
| 09/18 | 1,548 | 1,549 | 1,440 | 1,441 | -6.37% | 204,200 | 140億3173万 | +0.21% | 56.1 | 7.32 |
| 09/17 | 1,550 | 1,568 | 1,526 | 1,539 | +0.26% | 183,000 | 149億8601万 | +7.7% | 59.92 | 7.82 |
| 09/16 | 1,530 | 1,560 | 1,503 | 1,535 | +1.93% | 166,600 | 149億4706万 | +8.33% | 59.76 | 7.8 |
| 09/12 | 1,500 | 1,519 | 1,480 | 1,506 | -0.07% | 147,400 | 146億6467万 | +7.19% | 58.63 | 7.65 |
| 09/11 | 1,440 | 1,522 | 1,430 | 1,507 | +7.64% | 369,400 | 146億7441万 | +8.18% | 58.67 | 7.66 |
| 09/10 | 1,383 | 1,409 | 1,377 | 1,400 | -0.28% | 91,000 | 136億3250万 | +1.08% | 54.5 | 7.11 |
| 09/09 | 1,444 | 1,470 | 1,402 | 1,404 | -0.71% | 117,900 | 136億7145万 | +1.67% | 54.66 | 7.13 |
| 09/08 | 1,380 | 1,433 | 1,363 | 1,414 | +1.73% | 76,100 | 137億6882万 | +2.54% | 55.05 | 7.18 |
| 09/05 | 1,382 | 1,399 | 1,351 | 1,390 | -1.07% | 109,200 | 135億3512万 | +0.87% | 54.12 | 7.06 |
| 09/04 | 1,461 | 1,461 | 1,396 | 1,405 | -4.87% | 206,200 | 136億8118万 | +1.89% | 54.7 | 7.14 |
| 09/03 | 1,504 | 1,510 | 1,476 | 1,477 | -2.44% | 116,900 | 143億8228万 | +6.87% | 57.5 | 7.5 |
| 09/02 | 1,540 | 1,540 | 1,480 | 1,514 | +0.07% | 112,900 | 147億4257万 | +9.47% | 58.94 | 7.69 |
| 09/01 | 1,538 | 1,544 | 1,510 | 1,513 | -0.46% | 89,900 | 147億3283万 | +9.4% | 58.9 | 7.69 |
| 08/29 | 1,510 | 1,520 | 1,461 | 1,520 | 0% | 159,800 | 148億100万 | +9.91% | 59.18 | 7.72 |
| 08/28 | 1,525 | 1,565 | 1,512 | 1,520 | +0.8% | 312,300 | 148億100万 | +10.07% | 59.18 | 7.72 |
| 08/27 | 1,461 | 1,510 | 1,454 | 1,508 | +3.29% | 156,500 | 146億8415万 | +9.51% | 58.71 | 7.66 |
| 08/26 | 1,510 | 1,510 | 1,452 | 1,460 | -1.48% | 167,000 | 142億1675万 | +6.26% | 56.84 | 7.42 |
| 08/25 | 1,510 | 1,518 | 1,459 | 1,482 | 0% | 213,600 | 144億3097万 | +8.1% | 57.7 | 7.53 |
| 08/22 | 1,410 | 1,509 | 1,410 | 1,482 | +5.48% | 429,100 | 144億3097万 | +8.33% | 57.7 | 7.53 |
| 08/21 | 1,368 | 1,420 | 1,356 | 1,405 | +3.84% | 177,200 | 136億8118万 | +2.93% | 54.7 | 7.14 |
| 08/20 | 1,363 | 1,373 | 1,350 | 1,353 | +0.59% | 124,600 | 131億7483万 | -0.95% | 52.67 | 6.87 |
| 08/19 | 1,359 | 1,359 | 1,316 | 1,345 | +2.75% | 142,800 | 130億9693万 | -1.9% | 52.36 | 6.83 |
| 08/18 | 1,388 | 1,388 | 1,305 | 1,309 | +1.63% | 330,100 | 127億4638万 | -4.8% | 50.96 | 6.65 |
| 08/15 | 1,239 | 1,300 | 1,224 | 1,288 | +4.89% | 146,000 | 125億4190万 | -6.67% | 50.14 | 6.54 |
| 08/14 | 1,212 | 1,238 | 1,210 | 1,228 | +0.82% | 84,800 | 119億5765万 | -11.34% | 47.81 | 6.24 |
| 08/13 | 1,220 | 1,225 | 1,201 | 1,218 | -1.69% | 118,000 | 118億6027万 | -12.75% | 47.42 | 6.19 |
| 08/12 | 1,250 | 1,268 | 1,236 | 1,239 | +0.16% | 99,400 | 120億6476万 | -12% | 48.24 | 6.29 |
| 08/11 | 1,214 | 1,262 | 1,212 | 1,237 | +2.66% | 197,400 | 120億4528万 | -12.83% | 48.16 | 6.28 |
| 08/08 | 1,280 | 1,288 | 1,175 | 1,205 | -7.09% | 289,900 | 117億3368万 | -15.73% | 46.91 | 6.12 |
| 08/07 | 1,320 | 1,400 | 1,286 | 1,297 | -1.29% | 146,500 | 126億2953万 | -10.06% | 50.49 | 6.59 |
| 08/06 | 1,349 | 1,355 | 1,290 | 1,314 | -2.95% | 133,500 | 127億9507万 | -9.5% | 51.16 | 6.68 |
| 08/05 | 1,401 | 1,420 | 1,353 | 1,354 | -3.15% | 124,000 | 131億8457万 | -7.45% | 52.71 | 6.88 |
| 08/04 | 1,386 | 1,448 | 1,386 | 1,398 | -0.36% | 84,500 | 136億1302万 | -4.83% | 54.43 | 7.1 |
| 08/01 | 1,400 | 1,420 | 1,384 | 1,403 | -4.56% | 179,800 | 136億6171万 | -4.62% | 54.62 | 7.13 |
| 07/31 | 1,511 | 1,515 | 1,440 | 1,470 | -2.2% | 119,300 | 143億1412万 | -0.34% | 57.23 | 7.47 |
| 07/30 | 1,514 | 1,523 | 1,503 | 1,503 | -1.31% | 88,600 | 146億3546万 | +1.62% | 58.51 | 7.64 |
| 07/29 | 1,517 | 1,535 | 1,515 | 1,523 | +0.99% | 121,300 | 148億3021万 | +2.63% | 59.29 | 7.74 |
| 07/28 | 1,517 | 1,544 | 1,494 | 1,508 | +1.41% | 178,100 | 146億8415万 | +1.28% | 58.71 | 7.66 |
| 07/25 | 1,478 | 1,534 | 1,470 | 1,487 | +4.87% | 268,900 | 144億7966万 | -0.47% | 57.89 | 7.55 |
| 07/24 | 1,419 | 1,436 | 1,410 | 1,418 | +0.07% | 52,500 | 138億777万 | -5.66% | 55.21 | 7.2 |
| 07/23 | 1,411 | 1,430 | 1,405 | 1,417 | +1.14% | 48,100 | 137億9803万 | -6.47% | 55.17 | 7.2 |
| 07/22 | 1,382 | 1,412 | 1,382 | 1,401 | +0.86% | 49,200 | 136億4223万 | -8.19% | 54.54 | 7.12 |
| 07/18 | 1,392 | 1,403 | 1,376 | 1,389 | -1.21% | 62,000 | 135億2538万 | -9.75% | 54.08 | 7.06 |
| 07/17 | 1,440 | 1,461 | 1,404 | 1,406 | -2.23% | 52,200 | 136億9092万 | -9.47% | 54.74 | 7.14 |
| 07/16 | 1,463 | 1,471 | 1,433 | 1,438 | -2.71% | 86,100 | 140億252万 | -8.06% | 55.98 | 7.31 |
| 07/15 | 1,458 | 1,489 | 1,439 | 1,478 | +2.57% | 77,500 | 143億9202万 | -6.1% | 57.54 | 7.51 |
| 07/14 | 1,440 | 1,474 | 1,431 | 1,441 | +0.77% | 45,200 | 140億3173万 | -8.91% | 56.1 | 7.32 |
| 07/11 | 1,410 | 1,450 | 1,406 | 1,430 | -0.35% | 54,700 | 139億2462万 | -10.4% | 55.67 | 7.26 |
| 07/10 | 1,483 | 1,486 | 1,431 | 1,435 | -3.43% | 78,800 | 139億7331万 | -10.7% | 55.87 | 7.29 |
| 07/09 | 1,496 | 1,502 | 1,475 | 1,486 | -2.56% | 68,500 | 144億6992万 | -8.27% | 57.85 | 7.55 |
| 07/08 | 1,537 | 1,601 | 1,506 | 1,525 | +0.59% | 118,600 | 148億4968万 | -6.38% | 59.37 | 7.75 |
| 07/07 | 1,530 | 1,534 | 1,511 | 1,516 | +0.4% | 31,000 | 147億6205万 | -7.22% | 59.02 | 7.7 |
| 07/04 | 1,544 | 1,550 | 1,501 | 1,510 | +0.2% | 37,500 | 147億362万 | -7.93% | 58.79 | 7.67 |
| 07/03 | 1,560 | 1,580 | 1,507 | 1,507 | -2.9% | 46,100 | 146億7441万 | -8.05% | 58.67 | 7.66 |
| 07/02 | 1,596 | 1,596 | 1,538 | 1,552 | -1.96% | 64,400 | 151億1260万 | -5.31% | 60.42 | 7.88 |
| 07/01 | 1,559 | 1,600 | 1,545 | 1,583 | +6.24% | 168,500 | 154億1446万 | -3.3% | 61.63 | 8.04 |
| 06/30 | 1,422 | 1,494 | 1,417 | 1,490 | +2.69% | 104,200 | 145億887万 | -8.7% | 58.01 | 7.57 |
| 06/27 | 1,512 | 1,518 | 1,398 | 1,451 | -4.6% | 224,700 | 141億2911万 | -11.25% | 56.49 | 7.37 |
| 06/26 | 1,545 | 1,561 | 1,511 | 1,521 | -2.69% | 92,800 | 148億1073万 | -6.97% | 59.22 | 7.73 |
| 06/25 | 1,632 | 1,648 | 1,554 | 1,563 | -4.4% | 117,700 | 152億1971万 | -3.93% | 60.85 | 7.94 |
| 06/24 | 1,620 | 1,655 | 1,603 | 1,635 | +0.37% | 38,000 | 159億2081万 | +1.24% | 63.65 | 8.31 |
| 06/23 | 1,626 | 1,690 | 1,601 | 1,629 | -0.43% | 72,400 | 158億2166万 | +1.75% | 63.26 | 8.25 |
| 06/20 | 1,730 | 1,747 | 1,622 | 1,636 | -4.61% | 86,500 | 158億8965万 | +3.15% | 63.53 | 8.29 |
| 06/19 | 1,708 | 1,725 | 1,690 | 1,715 | +0.35% | 50,400 | 166億5693万 | +8.82% | 66.6 | 8.69 |
| 06/18 | 1,708 | 1,737 | 1,688 | 1,709 | +0.12% | 52,100 | 165億9866万 | +9.13% | 66.36 | 8.66 |
| 06/17 | 1,755 | 1,760 | 1,690 | 1,707 | -0.76% | 67,900 | 165億7923万 | +9.63% | 66.29 | 8.65 |
| 06/16 | 1,778 | 1,836 | 1,703 | 1,720 | -1.6% | 98,900 | 167億550万 | +11.18% | 66.79 | 8.72 |
| 06/13 | 1,668 | 1,758 | 1,650 | 1,748 | +4.42% | 81,900 | 169億7745万 | +13.95% | 67.88 | 8.86 |
| 06/12 | 1,670 | 1,689 | 1,651 | 1,674 | -1.12% | 40,400 | 162億5872万 | +9.55% | 65 | 8.48 |
| 06/11 | 1,660 | 1,710 | 1,660 | 1,693 | +0.77% | 68,200 | 164億4326万 | +10.8% | 65.74 | 8.58 |
| 06/10 | 1,769 | 1,770 | 1,653 | 1,680 | -5.46% | 96,700 | 163億1700万 | +10.02% | 65.24 | 8.51 |
| 06/09 | 1,742 | 1,820 | 1,741 | 1,777 | +3.19% | 163,000 | 172億5911万 | +16.45% | 69 | 9 |
| 06/06 | 1,770 | 1,777 | 1,653 | 1,722 | -1.49% | 125,000 | 167億2492万 | +13.14% | 66.87 | 8.73 |
| 06/05 | 1,700 | 1,749 | 1,662 | 1,748 | +2.28% | 130,400 | 169億7745万 | +15.15% | 67.88 | 8.86 |
| 06/04 | 1,698 | 1,749 | 1,650 | 1,709 | +3.64% | 287,900 | 165億9866万 | +12.81% | 66.36 | 8.66 |
| 06/03 | 1,633 | 1,665 | 1,605 | 1,649 | -1.38% | 131,400 | 160億1591万 | +8.7% | 64.03 | 8.36 |
| 06/02 | 1,529 | 1,674 | 1,529 | 1,672 | +12.06% | 284,800 | 162億3930万 | +10.07% | 64.93 | 8.47 |
| 05/30 | 1,530 | 1,548 | 1,470 | 1,492 | 0% | 77,100 | 144億9105万 | -1.91% | 57.94 | 7.56 |
| 05/29 | 1,471 | 1,531 | 1,471 | 1,492 | -1.06% | 67,100 | 144億9105万 | -2.48% | 57.94 | 7.56 |
| 05/28 | 1,480 | 1,520 | 1,460 | 1,508 | +2.94% | 77,800 | 146億4645万 | -2.2% | 58.56 | 7.64 |
| 05/27 | 1,488 | 1,560 | 1,454 | 1,465 | -6.57% | 168,500 | 142億2881万 | -5.85% | 56.89 | 7.42 |
| 05/26 | 1,570 | 1,645 | 1,520 | 1,568 | +8.14% | 242,700 | 152億2920万 | -0.13% | 60.89 | 7.95 |
| 05/23 | 1,333 | 1,459 | 1,322 | 1,450 | +9.35% | 141,800 | 140億8312万 | -8.17% | 56.31 | 7.35 |
| 05/22 | 1,272 | 1,338 | 1,267 | 1,326 | +4.99% | 88,300 | 128億7877万 | -16.55% | 51.49 | 6.72 |
| 05/21 | 1,211 | 1,281 | 1,205 | 1,263 | -0.63% | 107,900 | 122億4794万 | -21.31% | 48.97 | 6.39 |
| 05/20 | 1,301 | 1,314 | 1,262 | 1,271 | +1.52% | 84,500 | 123億2552万 | -21.69% | 49.28 | 6.43 |
| 05/19 | 1,376 | 1,376 | 1,245 | 1,252 | -9.93% | 107,400 | 121億4127万 | -23.8% | 48.54 | 6.33 |
| 05/16 | 1,400 | 1,414 | 1,381 | 1,390 | -4.4% | 77,800 | 134億7952万 | -16.57% | 53.89 | 7.03 |
| 05/15 | 1,425 | 1,471 | 1,411 | 1,454 | -2.09% | 64,700 | 141億16万 | -13.66% | 56.37 | 7.36 |
| 05/14 | 1,426 | 1,490 | 1,413 | 1,485 | +1.99% | 63,700 | 144億78万 | -12.7% | 57.58 | 7.51 |
| 05/13 | 1,415 | 1,468 | 1,408 | 1,456 | +3.34% | 82,100 | 141億1956万 | -15.4% | 56.45 | 7.37 |
| 05/12 | 1,540 | 1,540 | 1,378 | 1,409 | -10.99% | 192,700 | 136億6377万 | -19.07% | 54.63 | 7.13 |
| 05/09 | 1,656 | 1,656 | 1,578 | 1,583 | -5.66% | 116,900 | 153億5114万 | -10.36% | 61.38 | 8.01 |
