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 | 1,604 | 1,624 | 1,446 | 1,505 | -5.05% | 738,800 | 154億7140万 | +10.58% | 19.99 | 4.88 |
| 09/29 | 1,950 | 1,999 | 1,540 | 1,585 | -20.75% | 838,000 | 162億9380万 | +17.15% | 21.05 | 5.14 |
| 09/26 | 1,880 | 2,139 | 1,793 | 2,000 | +0.76% | 2,065,800 | 205億6000万 | +49.25% | 26.57 | 6.48 |
| 09/25 | 1,672 | 1,992 | 1,639 | 1,985 | +24.69% | 2,157,400 | 204億580万 | +51.76% | 26.37 | 6.43 |
| 09/24 | 1,598 | 1,712 | 1,485 | 1,592 | -0.38% | 998,400 | 163億6576万 | +24.67% | 21.15 | 5.16 |
| 09/22 | 1,329 | 1,599 | 1,313 | 1,598 | +22.83% | 913,900 | 164億2744万 | +26.42% | 21.23 | 5.18 |
| 09/19 | 1,274 | 1,337 | 1,252 | 1,301 | +1.56% | 111,900 | 133億7428万 | +4.08% | 17.28 | 4.22 |
| 09/18 | 1,300 | 1,300 | 1,230 | 1,281 | -1.84% | 90,000 | 131億6868万 | +2.56% | 17.02 | 4.15 |
| 09/17 | 1,365 | 1,377 | 1,300 | 1,305 | -0.46% | 157,400 | 134億1540万 | +4.99% | 17.33 | 4.23 |
| 09/16 | 1,228 | 1,450 | 1,226 | 1,311 | +7.37% | 507,100 | 134億7708万 | +6.33% | 17.41 | 4.25 |
| 09/12 | 1,227 | 1,231 | 1,217 | 1,221 | +0.49% | 16,300 | 125億5188万 | -0.25% | 16.22 | 3.96 |
| 09/11 | 1,233 | 1,233 | 1,198 | 1,215 | -1.94% | 20,000 | 124億9020万 | +0.08% | 16.14 | 3.94 |
| 09/10 | 1,230 | 1,255 | 1,190 | 1,239 | +0.08% | 43,000 | 127億3692万 | +2.65% | 16.46 | 4.02 |
| 09/09 | 1,252 | 1,266 | 1,232 | 1,238 | -2.13% | 29,800 | 127億2664万 | +3.34% | 16.44 | 4.01 |
| 09/08 | 1,235 | 1,265 | 1,235 | 1,265 | +2.43% | 40,200 | 130億420万 | +6.48% | 16.8 | 4.1 |
| 09/05 | 1,226 | 1,240 | 1,208 | 1,235 | +2.83% | 31,200 | 126億9580万 | +4.93% | 16.41 | 4 |
| 09/04 | 1,201 | 1,210 | 1,190 | 1,201 | -0.17% | 20,600 | 123億4628万 | +2.91% | 15.95 | 3.89 |
| 09/03 | 1,216 | 1,226 | 1,200 | 1,203 | -1.88% | 33,600 | 123億6684万 | +3.89% | 15.98 | 3.9 |
| 09/02 | 1,266 | 1,266 | 1,216 | 1,226 | -3.01% | 26,500 | 126億328万 | +6.61% | 16.29 | 3.97 |
| 09/01 | 1,206 | 1,269 | 1,206 | 1,264 | +3.52% | 28,700 | 129億9392万 | +10.88% | 16.79 | 4.1 |
| 08/29 | 1,180 | 1,237 | 1,177 | 1,221 | +2.78% | 28,300 | 125億5188万 | +8.15% | 16.22 | 3.96 |
| 08/28 | 1,250 | 1,250 | 1,184 | 1,188 | -5.64% | 50,200 | 122億1264万 | +6.17% | 15.78 | 3.85 |
| 08/27 | 1,293 | 1,293 | 1,252 | 1,259 | -2.7% | 29,600 | 129億4252万 | +13.32% | 16.72 | 4.08 |
| 08/26 | 1,314 | 1,314 | 1,261 | 1,294 | -0.08% | 54,900 | 133億232万 | +17.53% | 17.19 | 4.19 |
| 08/25 | 1,308 | 1,355 | 1,250 | 1,295 | +0.08% | 123,700 | 133億1260万 | +19.03% | 17.2 | 4.2 |
| 08/22 | 1,233 | 1,331 | 1,230 | 1,294 | +1.97% | 110,800 | 133億232万 | +20.37% | 17.19 | 4.19 |
| 08/21 | 1,195 | 1,270 | 1,160 | 1,269 | +5.14% | 96,300 | 130億4532万 | +19.38% | 16.86 | 4.11 |
| 08/20 | 1,190 | 1,215 | 1,103 | 1,207 | -0.17% | 136,300 | 124億796万 | +14.84% | 16.03 | 3.91 |
| 08/19 | 1,240 | 1,265 | 1,187 | 1,209 | -3.51% | 99,400 | 124億2852万 | +16.03% | 16.06 | 3.92 |
| 08/18 | 1,274 | 1,295 | 1,210 | 1,253 | +0.72% | 118,800 | 128億8084万 | +21.41% | 16.64 | 4.06 |
| 08/15 | 1,370 | 1,400 | 1,210 | 1,244 | -3.64% | 475,300 | 127億8832万 | +21.84% | 16.52 | 4.03 |
| 08/14 | 1,125 | 1,320 | 1,125 | 1,291 | +15.17% | 531,400 | 132億7148万 | +27.7% | 17.15 | 4.18 |
| 08/13 | 1,060 | 1,230 | 1,040 | 1,121 | +5.66% | 239,300 | 115億2388万 | +12.32% | 14.89 | 3.63 |
| 08/12 | 1,088 | 1,150 | 1,051 | 1,061 | -2.48% | 131,500 | 109億708万 | +7.06% | 14.09 | 3.44 |
| 08/11 | 1,011 | 1,131 | 975 | 1,088 | +11.25% | 255,600 | 111億8464万 | +10.23% | 14.45 | 3.53 |
| 08/08 | 1,019 | 1,030 | 950 | 978 | -4.21% | 56,900 | 100億5384万 | -0.41% | 12.99 | 3.17 |
| 08/07 | 1,035 | 1,037 | 1,012 | 1,021 | +0.69% | 17,100 | 104億9588万 | +4.08% | 13.56 | 3.31 |
| 08/06 | 994 | 1,034 | 994 | 1,014 | +1% | 45,100 | 104億2392万 | +3.47% | 13.47 | 3.29 |
| 08/05 | 992 | 1,050 | 985 | 1,004 | +2.24% | 35,100 | 103億2112万 | +2.66% | 13.34 | 3.25 |
| 08/04 | 978 | 986 | 977 | 982 | +0.2% | 6,800 | 100億9496万 | +0.51% | 13.04 | 3.18 |
| 08/01 | 980 | 989 | 972 | 980 | -0.2% | 10,900 | 100億7440万 | +0.41% | 13.02 | 3.18 |
| 07/31 | 998 | 998 | 981 | 982 | -1.31% | 9,500 | 100億9496万 | +0.61% | 13.04 | 3.18 |
| 07/30 | 997 | 1,000 | 972 | 995 | 0% | 15,100 | 102億2860万 | +1.84% | 13.22 | 3.22 |
| 07/29 | 973 | 995 | 972 | 995 | +2.26% | 12,900 | 102億2860万 | +1.95% | 13.22 | 3.22 |
| 07/28 | 972 | 980 | 972 | 973 | -1.02% | 15,900 | 100億244万 | -0.21% | 12.92 | 3.15 |
| 07/25 | 995 | 995 | 977 | 983 | +0.2% | 6,400 | 101億524万 | +0.82% | 13.06 | 3.19 |
| 07/24 | 999 | 999 | 981 | 981 | -1.9% | 13,200 | 100億8468万 | +0.51% | 13.03 | 3.18 |
| 07/23 | 990 | 1,002 | 971 | 1,000 | +2.04% | 40,000 | 102億8000万 | +2.35% | 13.28 | 3.24 |
| 07/22 | 970 | 985 | 964 | 980 | +1.24% | 16,700 | 100億7440万 | +0.31% | 13.02 | 3.18 |
| 07/18 | 968 | 979 | 968 | 968 | -3.01% | 13,700 | 99億5104万 | -0.92% | 12.86 | 3.14 |
| 07/17 | 975 | 998 | 965 | 998 | +3.1% | 21,000 | 102億5944万 | +2.25% | 13.26 | 3.23 |
| 07/16 | 976 | 976 | 964 | 968 | -0.31% | 11,600 | 99億5104万 | -0.51% | 12.86 | 3.14 |
| 07/15 | 985 | 986 | 971 | 971 | -0.51% | 13,700 | 99億8188万 | 0% | 12.9 | 3.15 |
| 07/14 | 984 | 985 | 970 | 976 | +0.62% | 9,500 | 100億3328万 | +0.62% | 12.96 | 3.16 |
| 07/11 | 995 | 995 | 968 | 970 | -1.32% | 19,700 | 99億7160万 | +0.31% | 12.88 | 3.14 |
| 07/10 | 984 | 1,010 | 980 | 983 | +1.55% | 62,200 | 101億524万 | +2.08% | 13.06 | 3.19 |
| 07/09 | 953 | 980 | 946 | 968 | +0.83% | 29,700 | 99億5104万 | +0.83% | 12.86 | 3.14 |
| 07/08 | 964 | 965 | 952 | 960 | -0.62% | 7,300 | 98億6880万 | +0.42% | 12.75 | 3.11 |
| 07/07 | 962 | 970 | 951 | 966 | +1.26% | 14,200 | 99億3048万 | +1.58% | 12.83 | 3.13 |
| 07/04 | 960 | 964 | 953 | 954 | -0.31% | 10,200 | 98億712万 | +0.74% | 12.67 | 3.09 |
| 07/03 | 985 | 985 | 950 | 957 | -2.84% | 17,200 | 98億3796万 | +1.59% | 12.71 | 3.1 |
| 07/02 | 981 | 985 | 976 | 985 | +0.51% | 7,900 | 101億2580万 | +5.01% | 13.08 | 3.19 |
| 07/01 | 968 | 980 | 951 | 980 | +1.24% | 11,300 | 100億7440万 | +5.15% | 13.02 | 3.18 |
| 06/30 | 944 | 980 | 944 | 968 | +1.36% | 13,400 | 99億5104万 | +4.42% | 12.86 | 3.14 |
| 06/27 | 990 | 993 | 930 | 955 | -3.34% | 19,400 | 98億1740万 | +3.58% | 12.69 | 3.09 |
| 06/26 | 987 | 994 | 973 | 988 | -0.6% | 22,400 | 101億5664万 | +7.86% | 13.12 | 3.2 |
| 06/25 | 989 | 994 | 975 | 994 | +1.43% | 21,400 | 102億1832万 | +9.35% | 13.2 | 3.22 |
| 06/24 | 996 | 996 | 964 | 980 | +0.41% | 22,500 | 100億7440万 | +8.89% | 13.02 | 3.18 |
| 06/23 | 966 | 990 | 966 | 976 | +1.04% | 16,500 | 100億3328万 | +9.42% | 12.96 | 3.16 |
| 06/20 | 990 | 998 | 960 | 966 | -3.01% | 31,600 | 99億3048万 | +9.15% | 12.83 | 3.13 |
| 06/19 | 1,007 | 1,012 | 990 | 996 | -1.09% | 24,200 | 102億3888万 | +13.31% | 13.23 | 3.23 |
| 06/18 | 1,012 | 1,030 | 980 | 1,007 | +0.7% | 46,600 | 103億5196万 | +15.48% | 13.38 | 3.26 |
| 06/17 | 980 | 1,012 | 961 | 1,000 | +1.21% | 59,600 | 102億8000万 | +15.74% | 13.28 | 3.24 |
| 06/16 | 959 | 994 | 930 | 988 | +4% | 40,100 | 101億5664万 | +15.42% | 13.12 | 3.2 |
| 06/13 | 929 | 950 | 913 | 950 | +2.26% | 29,200 | 97億6600万 | +11.9% | 12.62 | 3.08 |
| 06/12 | 919 | 929 | 903 | 929 | +0.98% | 19,100 | 95億5012万 | +10.07% | 12.34 | 3.01 |
| 06/11 | 930 | 930 | 900 | 920 | -1.5% | 19,100 | 94億5760万 | +9.39% | 12.22 | 2.98 |
| 06/10 | 920 | 934 | 900 | 934 | +4.36% | 40,500 | 96億152万 | +11.46% | 12.41 | 3.03 |
| 06/09 | 890 | 900 | 878 | 895 | +2.29% | 24,100 | 92億60万 | +7.19% | 11.89 | 2.9 |
| 06/06 | 895 | 895 | 870 | 875 | -2.56% | 28,600 | 89億9500万 | +4.92% | 11.62 | 2.84 |
| 06/05 | 875 | 898 | 860 | 898 | +2.63% | 27,500 | 92億3144万 | +7.93% | 11.93 | 2.91 |
| 06/04 | 851 | 897 | 842 | 875 | +3.31% | 41,700 | 89億9500万 | +5.42% | 11.62 | 2.84 |
| 06/03 | 854 | 854 | 840 | 847 | +0.12% | 7,800 | 87億716万 | +2.17% | 11.25 | 2.74 |
| 06/02 | 857 | 857 | 842 | 846 | +0.12% | 4,200 | 86億9688万 | +2.17% | 11.24 | 2.74 |
| 05/30 | 858 | 858 | 843 | 845 | -0.71% | 15,500 | 86億8660万 | +2.05% | 11.22 | 2.74 |
| 05/29 | 850 | 851 | 841 | 851 | +0.95% | 6,900 | 87億4828万 | +2.78% | 11.3 | 2.76 |
| 05/28 | 842 | 854 | 840 | 843 | -0.82% | 8,700 | 86億6604万 | +1.93% | 11.2 | 2.73 |
| 05/27 | 835 | 860 | 824 | 850 | +1.31% | 32,700 | 87億3800万 | +2.78% | 11.29 | 2.75 |
| 05/26 | 818 | 839 | 812 | 839 | +3.58% | 9,200 | 86億2492万 | +1.45% | 11.14 | 2.72 |
| 05/23 | 805 | 810 | 801 | 810 | +0.87% | 4,000 | 83億2680万 | -2.17% | 10.76 | 2.63 |
| 05/22 | 805 | 806 | 782 | 803 | +3.61% | 4,900 | 82億5484万 | -3.14% | 10.67 | 2.6 |
| 05/21 | 790 | 790 | 775 | 775 | -2.15% | 9,300 | 79億6700万 | -6.63% | 10.29 | 2.51 |
| 05/20 | 794 | 799 | 790 | 792 | -0.88% | 6,900 | 81億4176万 | -4.92% | 10.52 | 2.57 |
| 05/19 | 812 | 813 | 794 | 799 | -1.36% | 10,300 | 82億1372万 | -4.43% | 10.61 | 2.59 |
| 05/16 | 810 | 819 | 808 | 810 | -0.74% | 5,200 | 83億2680万 | -3.46% | 10.76 | 2.63 |
| 05/15 | 820 | 834 | 815 | 816 | +0.74% | 11,400 | 83億8848万 | -3.2% | 10.84 | 2.64 |
| 05/14 | 832 | 840 | 807 | 810 | +1% | 9,100 | 83億2680万 | -4.26% | 10.76 | 2.63 |
| 05/13 | 808 | 848 | 800 | 802 | -1.6% | 14,000 | 82億4456万 | -5.65% | 10.65 | 2.6 |
| 05/12 | 838 | 854 | 800 | 815 | -2.16% | 13,400 | 83億7820万 | -4.57% | 10.83 | 2.64 |
| 05/09 | 840 | 849 | 832 | 833 | -0.24% | 6,100 | 85億6324万 | -3.03% | 11.07 | 2.7 |
