株価チャート
2014/03/26～2014/10/17
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 |
| 10/17 | 805 | 815 | 768 | 791 | -0.13% | 84,400 | 130億4817万 | -19.12% | - | 13.56 |
| 10/16 | 813 | 816 | 770 | 792 | -4.81% | 172,300 | 130億6467万 | -20% | - | 13.58 |
| 10/15 | 821 | 842 | 818 | 832 | +1.46% | 91,400 | 137億2450万 | -16.88% | - | 14.27 |
| 10/14 | 812 | 835 | 810 | 820 | -2.73% | 121,400 | 135億2655万 | -18.73% | - | 14.06 |
| 10/10 | 870 | 895 | 820 | 843 | -5.81% | 244,800 | 139億595万 | -17.19% | - | 14.45 |
| 10/09 | 937 | 950 | 895 | 895 | -4.48% | 125,800 | 147億6374万 | -12.68% | - | 15.35 |
| 10/08 | 921 | 943 | 915 | 937 | -0.43% | 96,200 | 154億5656万 | -9.12% | - | 16.07 |
| 10/07 | 979 | 986 | 938 | 941 | -5.99% | 215,500 | 155億2254万 | -8.99% | - | 16.14 |
| 10/06 | 960 | 1,025 | 948 | 1,001 | +6.49% | 407,600 | 165億1229万 | -3.56% | - | 17.16 |
| 10/03 | 950 | 960 | 901 | 940 | -0.95% | 334,200 | 155億605万 | -9.62% | - | 16.12 |
| 10/02 | 928 | 979 | 922 | 949 | -0.84% | 513,300 | 156億5451万 | -9.01% | - | 16.27 |
| 10/01 | 1,045 | 1,045 | 949 | 957 | -6.73% | 324,500 | 157億8648万 | -8.68% | - | 16.41 |
| 09/30 | 1,026 | 1,055 | 1,025 | 1,026 | -0.68% | 224,800 | 169億2469万 | -2.56% | - | 17.59 |
| 09/29 | 1,048 | 1,060 | 1,032 | 1,033 | 0% | 135,000 | 170億4016万 | -1.99% | - | 17.71 |
| 09/26 | 1,030 | 1,050 | 1,021 | 1,033 | -1.15% | 139,500 | 170億4016万 | -1.99% | - | 17.71 |
| 09/25 | 1,036 | 1,048 | 1,024 | 1,045 | -0.95% | 147,500 | 172億3811万 | -0.85% | - | 17.92 |
| 09/24 | 1,041 | 1,069 | 1,010 | 1,055 | +0.09% | 235,000 | 174億306万 | +0.29% | - | 18.09 |
| 09/22 | 1,055 | 1,068 | 1,051 | 1,054 | -0.09% | 97,200 | 173億8657万 | +0.19% | - | 18.07 |
| 09/19 | 1,073 | 1,081 | 1,052 | 1,055 | -1.68% | 115,600 | 174億306万 | +0.38% | - | 18.09 |
| 09/18 | 1,098 | 1,100 | 1,062 | 1,073 | -3.51% | 199,700 | 176億9999万 | +2.19% | - | 18.4 |
| 09/17 | 1,068 | 1,126 | 1,053 | 1,112 | +4.12% | 360,400 | 183億4332万 | +6.11% | - | 19.07 |
| 09/16 | 1,084 | 1,085 | 1,059 | 1,068 | -0.93% | 100,300 | 176億1751万 | +1.91% | - | 18.31 |
| 09/12 | 1,083 | 1,084 | 1,056 | 1,078 | +0.28% | 95,400 | 177億8247万 | +2.67% | - | 18.48 |
| 09/11 | 1,055 | 1,089 | 1,047 | 1,075 | +2.67% | 144,400 | 177億3298万 | +2.67% | - | 18.43 |
| 09/10 | 1,083 | 1,087 | 1,045 | 1,047 | -3.32% | 145,100 | 172億7110万 | +0.19% | - | 17.95 |
| 09/09 | 1,091 | 1,093 | 1,053 | 1,083 | +0.65% | 172,500 | 178億6495万 | +3.64% | - | 18.57 |
| 09/08 | 1,061 | 1,084 | 1,042 | 1,076 | +4.77% | 315,400 | 177億4948万 | +2.97% | - | 18.45 |
| 09/05 | 1,045 | 1,045 | 1,020 | 1,027 | -1.06% | 106,000 | 169億4118万 | -2.1% | - | 17.61 |
| 09/04 | 1,035 | 1,060 | 1,021 | 1,038 | -0.1% | 207,300 | 171億2264万 | -1.05% | - | 17.8 |
| 09/03 | 1,021 | 1,040 | 1,014 | 1,039 | +1.76% | 99,000 | 171億3913万 | -1.14% | - | 17.82 |
| 09/02 | 1,030 | 1,040 | 1,014 | 1,021 | -0.58% | 145,800 | 168億4221万 | -3.04% | - | 17.51 |
| 09/01 | 1,040 | 1,042 | 1,025 | 1,027 | -1.15% | 100,000 | 169億4118万 | -2.56% | - | 17.61 |
| 08/29 | 1,061 | 1,063 | 1,025 | 1,039 | -0.1% | 156,700 | 171億3913万 | -1.61% | - | 17.82 |
| 08/28 | 1,045 | 1,058 | 1,035 | 1,040 | +0.58% | 134,000 | 171億5563万 | -1.42% | - | 17.83 |
| 08/27 | 1,051 | 1,064 | 1,033 | 1,034 | -1.9% | 134,900 | 170億5665万 | -1.8% | - | 17.73 |
| 08/26 | 1,100 | 1,110 | 1,050 | 1,054 | -3.83% | 406,600 | 173億8657万 | +0.09% | - | 18.07 |
| 08/25 | 1,050 | 1,100 | 1,050 | 1,096 | +4.88% | 483,900 | 180億7939万 | +4.28% | - | 18.79 |
| 08/22 | 1,042 | 1,048 | 1,032 | 1,045 | +1.06% | 162,000 | 172億3811万 | -0.19% | - | 17.92 |
| 08/21 | 1,025 | 1,034 | 1,013 | 1,034 | +0.78% | 147,800 | 170億4424万 | -1.05% | - | 17.72 |
| 08/20 | 1,022 | 1,028 | 1,012 | 1,026 | +0.98% | 144,600 | 169億1237万 | -1.91% | - | 17.58 |
| 08/19 | 1,040 | 1,047 | 1,015 | 1,016 | -1.55% | 175,000 | 167億4754万 | -2.96% | - | 17.41 |
| 08/18 | 1,035 | 1,073 | 1,026 | 1,032 | -0.29% | 152,900 | 170億1128万 | -1.43% | - | 17.68 |
| 08/15 | 1,025 | 1,046 | 1,016 | 1,035 | +1.07% | 192,000 | 170億6073万 | -1.15% | - | 17.73 |
| 08/14 | 1,030 | 1,038 | 1,010 | 1,024 | -0.58% | 216,300 | 168億7941万 | -2.2% | - | 17.55 |
| 08/13 | 1,034 | 1,075 | 1,010 | 1,030 | -8.36% | 610,600 | 169億7831万 | -1.72% | - | 17.65 |
| 08/12 | 1,120 | 1,155 | 1,084 | 1,124 | +2.27% | 618,500 | 185億2779万 | +6.84% | - | 19.26 |
| 08/11 | 1,050 | 1,114 | 1,030 | 1,099 | +8.7% | 446,000 | 181億1569万 | +4.47% | - | 18.83 |
| 08/08 | 1,018 | 1,032 | 985 | 1,011 | -2.03% | 297,500 | 166億6512万 | -3.9% | - | 17.32 |
| 08/07 | 1,028 | 1,080 | 1,012 | 1,032 | -0.58% | 285,200 | 170億1128万 | -2.27% | - | 17.68 |
| 08/06 | 1,082 | 1,092 | 1,011 | 1,038 | -5.38% | 458,700 | 171億1018万 | -2.08% | - | 17.79 |
| 08/05 | 1,179 | 1,212 | 1,079 | 1,097 | -5.67% | 1,456,000 | 180億8272万 | +3.2% | - | 18.8 |
| 08/04 | 1,085 | 1,189 | 1,080 | 1,163 | +11.93% | 1,423,800 | 191億7065万 | +9.2% | - | 19.93 |
| 08/01 | 1,041 | 1,067 | 1,005 | 1,039 | -2.9% | 201,100 | 171億2666万 | -2.17% | - | 17.8 |
| 07/31 | 1,101 | 1,111 | 1,051 | 1,070 | -1.56% | 291,700 | 176億3766万 | +0.47% | - | 18.33 |
| 07/30 | 1,070 | 1,117 | 1,063 | 1,087 | +2.07% | 606,000 | 179億1789万 | +2.16% | - | 18.63 |
| 07/29 | 1,061 | 1,077 | 1,040 | 1,065 | 0% | 302,600 | 175億5524万 | +0.09% | - | 18.25 |
| 07/28 | 1,025 | 1,076 | 1,025 | 1,065 | +5.55% | 338,100 | 175億5524万 | +0.19% | - | 18.25 |
| 07/25 | 1,025 | 1,050 | 1,009 | 1,009 | -0.1% | 103,700 | 166億3215万 | -4.99% | - | 17.29 |
| 07/24 | 1,025 | 1,029 | 1,008 | 1,010 | -1.27% | 133,000 | 166億4863万 | -5.25% | - | 17.31 |
| 07/23 | 1,010 | 1,067 | 1,002 | 1,023 | +2.4% | 249,400 | 168億6292万 | -4.57% | - | 17.53 |
| 07/22 | 1,025 | 1,025 | 999 | 999 | -0.89% | 144,000 | 163億4743万 | -6.98% | - | 16.99 |
| 07/18 | 970 | 1,028 | 952 | 1,008 | +0.8% | 275,500 | 164億9471万 | -6.32% | - | 17.15 |
| 07/17 | 1,022 | 1,039 | 999 | 1,000 | -3.57% | 177,200 | 163億6380万 | -7.49% | - | 17.01 |
| 07/16 | 1,100 | 1,102 | 1,036 | 1,037 | -1.43% | 279,900 | 169億6926万 | -4.69% | - | 17.64 |
| 07/15 | 1,013 | 1,075 | 1,007 | 1,052 | +3.24% | 194,600 | 172億1471万 | -4.01% | - | 17.89 |
| 07/14 | 1,030 | 1,041 | 999 | 1,019 | -1.55% | 143,300 | 166億7471万 | -7.36% | - | 17.33 |
| 07/11 | 1,005 | 1,050 | 1,001 | 1,035 | 0% | 187,800 | 169億3653万 | -6.33% | - | 17.61 |
| 07/10 | 1,065 | 1,074 | 1,030 | 1,035 | -2.73% | 225,700 | 169億3653万 | -6.25% | - | 17.61 |
| 07/09 | 1,105 | 1,105 | 1,052 | 1,064 | -5.34% | 360,600 | 174億1108万 | -3.45% | - | 18.1 |
| 07/08 | 1,116 | 1,140 | 1,113 | 1,124 | +0.36% | 258,900 | 183億9291万 | +2% | - | 19.12 |
| 07/07 | 1,102 | 1,173 | 1,090 | 1,120 | +1.17% | 767,300 | 183億2745万 | +2.19% | - | 19.05 |
| 07/04 | 1,123 | 1,140 | 1,100 | 1,107 | -0.36% | 259,500 | 181億1472万 | +1.47% | - | 18.83 |
| 07/03 | 1,119 | 1,150 | 1,102 | 1,111 | -1.24% | 363,300 | 181億8018万 | +2.21% | - | 18.9 |
| 07/02 | 1,149 | 1,211 | 1,106 | 1,125 | +0.54% | 1,097,500 | 184億927万 | +4.07% | - | 19.14 |
| 07/01 | 1,130 | 1,143 | 1,097 | 1,119 | -1.76% | 781,100 | 183億1109万 | +4.78% | - | 19.03 |
| 06/30 | 1,140 | 1,195 | 1,128 | 1,139 | +5.76% | 1,485,200 | 187億7504万 | +7.86% | 113.32 | 15.47 |
| 06/27 | 1,101 | 1,174 | 1,061 | 1,077 | -3.84% | 1,033,100 | 177億5305万 | +3.26% | 107.15 | 14.63 |
| 06/26 | 1,063 | 1,144 | 1,048 | 1,120 | +6.46% | 585,800 | 184億6185万 | +8.53% | 111.43 | 15.21 |
| 06/25 | 1,051 | 1,090 | 1,050 | 1,052 | -2.41% | 284,200 | 173億4095万 | +3.34% | 104.66 | 14.29 |
| 06/24 | 1,054 | 1,126 | 1,046 | 1,078 | +3.26% | 526,500 | 177億6953万 | +7.16% | 107.25 | 14.64 |
| 06/23 | 1,046 | 1,091 | 1,033 | 1,044 | -1.04% | 248,000 | 172億908万 | +5.35% | 103.86 | 14.18 |
| 06/20 | 1,089 | 1,100 | 1,050 | 1,055 | -4.87% | 347,800 | 173億9040万 | +8.09% | 104.96 | 14.33 |
| 06/19 | 1,160 | 1,174 | 1,109 | 1,109 | -4.23% | 522,300 | 182億8053万 | +14.92% | 110.33 | 15.06 |
| 06/18 | 1,076 | 1,163 | 1,041 | 1,158 | +9.66% | 1,382,200 | 190億8824万 | +21.51% | 115.21 | 15.73 |
| 06/17 | 1,041 | 1,136 | 1,012 | 1,056 | -0.19% | 995,300 | 174億689万 | +12.7% | 105.06 | 14.34 |
| 06/16 | 1,095 | 1,172 | 1,025 | 1,058 | -5.96% | 1,027,000 | 174億3986万 | +14.25% | 105.26 | 14.37 |
| 06/13 | 1,145 | 1,157 | 1,100 | 1,125 | -4.9% | 1,046,600 | 185億4427万 | +23.09% | 111.92 | 15.28 |
| 06/12 | 1,230 | 1,239 | 1,163 | 1,183 | -3.51% | 1,346,900 | 195億33万 | +30.86% | 117.69 | 16.07 |
| 06/11 | 1,132 | 1,257 | 1,111 | 1,226 | +5.6% | 3,329,900 | 202億913万 | +37.29% | 121.97 | 16.65 |
| 06/10 | 1,226 | 1,268 | 1,150 | 1,161 | +1.04% | 5,013,500 | 191億3769万 | +31.63% | 115.5 | 15.77 |
| 06/09 | 1,024 | 1,149 | 1,011 | 1,149 | +15.02% | 3,219,000 | 189億3988万 | +31.31% | 114.31 | 15.61 |
| 06/06 | 1,003 | 1,030 | 945 | 999 | +0.2% | 617,700 | 164億6731万 | +15.09% | 99.39 | 13.57 |
| 06/05 | 1,024 | 1,034 | 966 | 997 | -5.05% | 667,900 | 164億3434万 | +14.86% | 99.19 | 13.54 |
| 06/04 | 1,080 | 1,128 | 1,041 | 1,050 | +6.6% | 3,010,300 | 173億799万 | +20% | 104.46 | 14.26 |
| 06/03 | 1,001 | 1,015 | 961 | 985 | -1.5% | 564,900 | 162億3654万 | +12.19% | 97.99 | 13.38 |
| 06/02 | 1,030 | 1,034 | 985 | 1,000 | +0.6% | 884,200 | 164億8380万 | +13.77% | 99.49 | 13.58 |
| 05/30 | 1,010 | 1,072 | 940 | 994 | +3.76% | 4,694,200 | 163億8489万 | +12.7% | 98.89 | 13.5 |
| 05/29 | 830 | 958 | 811 | 958 | +18.56% | 3,739,100 | 157億9148万 | +7.88% | 95.31 | 13.01 |
| 05/28 | 806 | 834 | 800 | 808 | -0.25% | 494,100 | 133億1891万 | -9.11% | 80.39 | 10.98 |
| 05/27 | 831 | 860 | 803 | 810 | -2.88% | 516,200 | 133億5187万 | -9.8% | 80.58 | 11 |
| 05/26 | 830 | 850 | 815 | 834 | +3.99% | 620,300 | 137億4748万 | -8.25% | 82.97 | 11.33 |
| 05/23 | 762 | 815 | 753 | 802 | +4.97% | 620,300 | 132億2000万 | -13.11% | 79.79 | 10.89 |
| 05/22 | 750 | 795 | 733 | 764 | +2.96% | 801,500 | 125億9362万 | -18.46% | 76.01 | 10.38 |
| 05/21 | 688 | 756 | 664 | 742 | +6.3% | 620,300 | 120億9519万 | -22.47% | 73 | 9.97 |
| 05/20 | 707 | 738 | 682 | 698 | +2.65% | 379,600 | 113億7795万 | -28.56% | 68.67 | 9.38 |
| 05/19 | 764 | 772 | 665 | 680 | -11.69% | 367,100 | 110億8454万 | -31.66% | 66.9 | 9.13 |
| 05/16 | 770 | 806 | 754 | 770 | -4.82% | 390,200 | 125億5161万 | -24.51% | 75.75 | 10.34 |
| 05/15 | 730 | 830 | 722 | 809 | +6.45% | 1,180,300 | 131億8734万 | -21.84% | 79.59 | 10.87 |
| 05/15 | 株式分割 1→3 |
| 05/14 | 783 | 799 | 730 | 760 | -3.8% | 521,500 | 123億8860万 | -27.27% | 74.77 | 10.21 |
| 05/13 | 820 | 900 | 769 | 790 | +4.82% | 1,636,400 | 128億7763万 | -25.33% | 77.72 | 10.61 |
| 05/12 | 829 | 835 | 750 | 754 | -13.6% | 813,900 | 122億8536万 | -29.1% | 74.15 | 10.12 |
| 05/09 | 870 | 895 | 868 | 872 | -4.49% | 628,200 | 142億1973万 | -18.17% | 85.82 | 11.72 |
| 05/08 | 966 | 980 | 911 | 913 | -4.5% | 597,900 | 148億8806万 | -13.76% | 89.86 | 12.27 |
| 05/07 | 956 | 988 | 937 | 956 | -2.02% | 444,000 | 155億8899万 | -9.27% | 94.09 | 12.85 |
| 05/02 | 968 | 1,012 | 960 | 976 | +0.9% | 1,164,000 | 159億958万 | -6.24% | 96.02 | 13.11 |
| 05/01 | 998 | 1,018 | 934 | 967 | -5.32% | 2,416,200 | 157億6830万 | -5.81% | 95.17 | 12.99 |
| 04/30 | 1,110 | 1,122 | 1,008 | 1,022 | -12.18% | 2,772,900 | 166億5398万 | +0.76% | 100.51 | 13.72 |
| 04/28 | 1,130 | 1,222 | 1,083 | 1,163 | +4.33% | 5,964,000 | 189億6326万 | - | 114.45 | 15.63 |
| 04/25 | 1,023 | 1,150 | 988 | 1,115 | +8.78% | 5,195,700 | 181億7539万 | - | 109.7 | 14.98 |
| 04/24 | 1,063 | 1,067 | 1,023 | 1,025 | -4.5% | 941,400 | 167億832万 | - | 100.84 | 13.77 |
| 04/23 | 1,107 | 1,140 | 1,058 | 1,073 | -5.01% | 3,189,900 | 174億9619万 | - | 105.6 | 14.42 |
| 04/22 | 1,100 | 1,158 | 1,075 | 1,130 | +14.1% | 8,455,500 | 184億1990万 | - | 111.17 | 15.18 |
| 04/21 | 1,050 | 1,065 | 984 | 990 | -4.78% | 1,116,900 | 154億2246万 | - | 93.08 | 12.71 |
| 04/18 | 1,080 | 1,112 | 1,033 | 1,040 | -3.85% | 1,989,900 | 161億9592万 | - | 97.75 | 13.35 |
| 04/17 | 1,152 | 1,192 | 1,070 | 1,082 | -7.68% | 4,775,100 | 168億4479万 | - | 101.67 | 13.88 |
| 04/16 | 1,140 | 1,217 | 1,083 | 1,172 | +1.74% | 7,352,400 | 182億4636万 | - | 110.12 | 15.04 |
| 04/15 | 1,327 | 1,353 | 1,118 | 1,152 | -9.08% | 6,271,200 | 179億3490万 | - | 108.25 | 14.78 |
| 04/14 | 1,338 | 1,427 | 1,245 | 1,267 | +0.66% | 17,259,000 | 197億2580万 | - | 119.05 | 16.25 |
| 04/11 | 1,067 | 1,258 | 1,032 | 1,258 | +10.7% | 12,566,100 | 195億9602万 | - | 118.27 | 16.15 |
| 04/10 | 1,323 | 1,443 | 1,078 | 1,137 | -13.23% | 20,647,800 | 177億131万 | - | 106.84 | 14.59 |
| 04/09 | 1,153 | 1,363 | 1,138 | 1,310 | +15.93% | 22,218,000 | 204億63万 | - | 123.13 | 16.81 |
| 04/08 | 1,092 | 1,152 | 999 | 1,130 | +5.77% | 7,285,800 | 175億9749万 | - | 106.21 | 14.5 |
| 04/07 | 1,110 | 1,177 | 1,038 | 1,068 | -1.69% | 14,323,800 | 166億3715万 | - | 100.41 | 13.71 |
| 04/04 | 953 | 1,087 | 939 | 1,087 | +18.12% | 20,414,400 | 169億2266万 | - | 102.14 | 13.94 |
| 04/03 | 840 | 981 | 828 | 920 | +12.98% | 18,158,100 | 143億2716万 | - | 86.47 | 11.81 |
| 04/02 | 723 | 814 | 721 | 814 | +15.24% | 5,573,100 | 126億8161万 | - | 76.54 | 10.45 |
| 04/01 | 865 | 927 | 683 | 707 | -9.59% | 8,415,000 | 110億492万 | - | 66.42 | 9.07 |
| 03/31 | 667 | 782 | 660 | 782 | +20.57% | 3,795,300 | 127億4179万 | - | 76.9 | 10.5 |
| 03/28 | 633 | 690 | 607 | 648 | +5.71% | 3,438,900 | 105億6835万 | - | 63.78 | 8.71 |
| 03/27 | 635 | 716 | 539 | 613 | -3.77% | 6,564,000 | 99億9782万 | - | 60.34 | 8.24 |
| 03/26 | 804 | 821 | 637 | 637 | 0% | 12,532,500 | 103億8904万 | - | 62.7 | 8.56 |
