株価チャート
2014/06/30~2014/11/21
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 |
11/21 | 480 | 559 | 459 | 539 | +12.53% | 594,400 | 47億4093万 | +12.76% | - | 12.29 |
11/20 | 430 | 507 | 427 | 479 | +11.14% | 342,300 | 42億1318万 | +0.84% | - | 10.92 |
11/19 | 455 | 455 | 425 | 431 | -3.58% | 120,800 | 37億9098万 | -9.64% | - | 9.82 |
11/18 | 463 | 463 | 431 | 447 | -5.5% | 187,500 | 39億3172万 | -7.07% | - | 10.19 |
11/17 | 480 | 500 | 464 | 473 | -2.67% | 83,300 | 41億6041万 | -2.67% | - | 10.78 |
11/14 | 512 | 514 | 486 | 486 | -0.61% | 68,700 | 42億7475万 | -0.82% | - | 11.08 |
11/13 | 504 | 511 | 485 | 489 | -2.4% | 79,300 | 43億114万 | -1.01% | - | 11.15 |
11/12 | 505 | 528 | 500 | 501 | -2.72% | 142,600 | 44億669万 | +0.4% | - | 11.42 |
11/11 | 479 | 529 | 475 | 515 | +6.4% | 184,100 | 45億2983万 | +2.18% | - | 11.74 |
11/10 | 475 | 502 | 465 | 484 | +0.41% | 94,500 | 42億5716万 | -5.1% | - | 11.03 |
11/07 | 504 | 508 | 482 | 482 | -4.55% | 83,300 | 42億3957万 | -6.95% | - | 10.99 |
11/06 | 519 | 521 | 495 | 505 | -3.07% | 127,000 | 44億4187万 | -3.99% | - | 11.51 |
11/05 | 508 | 535 | 503 | 521 | -1.7% | 126,700 | 45億8261万 | -1.88% | - | 11.87 |
11/04 | 585 | 590 | 530 | 530 | -0.56% | 190,900 | 46億6177万 | -0.75% | - | 12.08 |
10/31 | 515 | 576 | 515 | 533 | +2.9% | 345,100 | 46億8816万 | -0.74% | - | 12.15 |
10/30 | 550 | 610 | 518 | 518 | -6.16% | 570,900 | 45億5622万 | -4.25% | - | 11.81 |
10/29 | 503 | 580 | 499 | 552 | +10.4% | 510,200 | 48億5528万 | +1.47% | - | 12.58 |
10/28 | 500 | 530 | 491 | 500 | -5.66% | 388,200 | 43億9790万 | -8.93% | - | 11.4 |
10/27 | 442 | 530 | 410 | 530 | +17.78% | 1,357,000 | 46億6177万 | -4.68% | - | 12.08 |
10/24 | 450 | 450 | 450 | 450 | +21.62% | 86,600 | 39億5811万 | -19.5% | - | 10.26 |
10/23 | 368 | 372 | 361 | 370 | -1.33% | 118,000 | 32億5444万 | -34.16% | - | 8.43 |
10/22 | 386 | 387 | 357 | 375 | +1.35% | 250,100 | 32億9842万 | -34.55% | - | 8.55 |
10/21 | 409 | 411 | 350 | 370 | -12.74% | 612,100 | 32億5444万 | -37.29% | - | 8.43 |
10/20 | 466 | 482 | 400 | 424 | -5.78% | 383,700 | 37億2941万 | -29.68% | - | 9.66 |
10/17 | 500 | 500 | 449 | 450 | +0.22% | 227,400 | 39億5811万 | -26.35% | - | 10.26 |
10/16 | 510 | 520 | 430 | 449 | -15.28% | 331,300 | 39億4931万 | -27.23% | - | 10.23 |
10/15 | 549 | 549 | 512 | 530 | +0.19% | 48,600 | 46億6177万 | -14.93% | - | 12.08 |
10/14 | 510 | 563 | 510 | 529 | -8.79% | 104,200 | 46億5297万 | -14.95% | - | 12.06 |
10/10 | 537 | 580 | 472 | 580 | +2.29% | 176,400 | 51億156万 | -6.3% | - | 13.22 |
10/09 | 603 | 640 | 560 | 567 | -5.5% | 152,100 | 49億8721万 | -7.8% | - | 12.92 |
10/08 | 598 | 606 | 542 | 600 | +0.17% | 216,100 | 52億7748万 | -1.8% | - | 13.68 |
10/07 | 631 | 645 | 598 | 599 | -6.55% | 129,600 | 52億6868万 | -0.66% | - | 13.65 |
10/06 | 661 | 674 | 603 | 641 | -4.19% | 184,800 | 56億3810万 | +8.09% | - | 14.61 |
10/03 | 658 | 690 | 648 | 669 | -1.33% | 220,000 | 58億8439万 | +15.34% | - | 15.25 |
10/02 | 660 | 685 | 642 | 678 | +1.04% | 375,000 | 59億6355万 | +20% | - | 15.45 |
10/01 | 625 | 680 | 625 | 671 | +5.5% | 413,900 | 59億198万 | +22% | - | 15.29 |
09/30 | 606 | 669 | 594 | 636 | +7.43% | 282,400 | 55億9412万 | +18.88% | - | 14.5 |
09/29 | 628 | 630 | 590 | 592 | -4.36% | 120,800 | 52億711万 | +13.85% | - | 13.49 |
09/26 | 602 | 620 | 531 | 619 | +0.49% | 182,500 | 54億4460万 | +22.09% | - | 14.11 |
09/25 | 609 | 627 | 590 | 616 | +1.15% | 240,700 | 54億1821万 | +24.95% | - | 14.04 |
09/24 | 641 | 644 | 603 | 609 | -9.24% | 261,800 | 53億5664万 | +27.14% | - | 13.88 |
09/22 | 675 | 694 | 650 | 671 | -2.04% | 485,500 | 57億9697万 | +44.3% | - | 15 |
09/19 | 560 | 686 | 560 | 685 | +16.1% | 847,800 | 59億1792万 | +52.9% | - | 15.31 |
09/18 | 539 | 631 | 523 | 590 | +9.26% | 1,209,000 | 50億9718万 | +36.89% | - | 13.19 |
09/17 | 601 | 607 | 540 | 540 | -15.63% | 859,900 | 46億6522万 | +29.5% | - | 12.07 |
09/16 | 770 | 829 | 640 | 640 | -18.99% | 1,159,100 | 55億2915万 | +57.64% | - | 14.31 |
09/12 | 715 | 835 | 715 | 790 | +11.42% | 1,453,000 | 68億2504万 | +102.05% | - | 17.66 |
09/11 | 609 | 709 | 598 | 709 | +16.42% | 1,161,600 | 61億2526万 | +91.62% | - | 15.85 |
09/10 | 593 | 676 | 592 | 609 | -0.16% | 606,100 | 52億6133万 | +73.01% | - | 13.61 |
09/09 | 555 | 690 | 532 | 610 | +0.83% | 1,231,200 | 52億6997万 | +79.41% | - | 13.64 |
09/08 | 550 | 605 | 539 | 605 | +19.8% | 936,200 | 52億2677万 | +85.02% | - | 13.52 |
09/05 | 478 | 509 | 460 | 505 | +15.3% | 585,200 | 43億6284万 | +60.83% | - | 11.29 |
09/04 | 471 | 515 | 420 | 438 | -8.56% | 800,300 | 37億8401万 | +44.55% | - | 9.79 |
09/03 | 468 | 535 | 451 | 479 | +0.63% | 1,166,500 | 41億3822万 | +61.82% | - | 10.71 |
09/02 | 408 | 488 | 382 | 476 | +16.67% | 1,571,700 | 41億1230万 | +66.43% | - | 10.64 |
09/01 | 373 | 419 | 345 | 408 | +16.91% | 1,479,200 | 35億2483万 | +47.29% | - | 9.12 |
08/29 | 281 | 376 | 280 | 349 | +17.91% | 744,200 | 30億1511万 | +28.78% | - | 7.8 |
08/28 | 313 | 319 | 296 | 296 | -6.33% | 166,700 | 25億5723万 | +10.86% | - | 6.62 |
08/27 | 303 | 319 | 300 | 316 | +6.04% | 228,100 | 27億3001万 | +19.25% | - | 7.06 |
08/26 | 288 | 305 | 285 | 298 | +6.05% | 216,000 | 25億7451万 | +13.31% | - | 6.66 |
08/25 | 273 | 292 | 273 | 281 | +3.31% | 106,300 | 24億2764万 | +7.66% | - | 6.28 |
08/22 | 273 | 276 | 269 | 272 | +0.74% | 31,300 | 23億4988万 | +4.21% | - | 6.08 |
08/21 | 269 | 272 | 266 | 270 | +1.5% | 42,000 | 23億3261万 | +3.85% | - | 6.04 |
08/20 | 264 | 280 | 264 | 266 | +0.38% | 63,300 | 22億9805万 | +2.31% | - | 5.95 |
08/19 | 266 | 266 | 257 | 265 | +2.71% | 39,800 | 22億8941万 | +1.53% | - | 5.92 |
08/18 | 255 | 268 | 253 | 258 | +1.57% | 49,000 | 22億2893万 | -1.15% | - | 5.77 |
08/15 | 249 | 258 | 248 | 254 | +1.6% | 48,300 | 21億9438万 | -2.68% | - | 5.68 |
08/14 | 249 | 259 | 247 | 250 | +0.4% | 36,200 | 21億5982万 | -4.58% | - | 5.59 |
08/13 | 254 | 255 | 245 | 249 | -5.68% | 86,900 | 21億5118万 | -4.96% | - | 5.57 |
08/12 | 266 | 269 | 253 | 264 | -1.49% | 43,600 | 22億8077万 | +0.38% | - | 5.9 |
08/11 | 256 | 269 | 255 | 268 | +8.5% | 93,500 | 23億1533万 | +1.52% | - | 5.99 |
08/08 | 260 | 261 | 241 | 247 | -8.86% | 174,700 | 21億3390万 | -7.14% | - | 5.52 |
08/07 | 294 | 294 | 267 | 271 | -8.75% | 120,000 | 23億4125万 | +0.74% | - | 6.06 |
08/06 | 286 | 329 | 279 | 297 | +2.41% | 579,500 | 25億6587万 | +9.59% | - | 6.64 |
08/05 | 284 | 293 | 275 | 290 | +7.01% | 326,300 | 25億539万 | +7.01% | - | 6.48 |
08/04 | 254 | 275 | 254 | 271 | +7.97% | 249,500 | 23億4125万 | 0% | - | 6.06 |
08/01 | 242 | 260 | 236 | 251 | +3.29% | 160,800 | 20億8249万 | -7.04% | - | 5.37 |
07/31 | 241 | 251 | 241 | 243 | -0.41% | 68,100 | 20億1612万 | -10% | - | 5.2 |
07/30 | 250 | 250 | 238 | 244 | -3.17% | 121,200 | 20億2441万 | -9.63% | - | 5.22 |
07/29 | 257 | 264 | 247 | 252 | -4.55% | 138,000 | 20億9079万 | -5.97% | - | 5.39 |
07/28 | 243 | 297 | 240 | 264 | +9.54% | 598,700 | 21億9035万 | -1.12% | - | 5.65 |
07/25 | 250 | 250 | 238 | 241 | -4.37% | 121,900 | 19億9952万 | -8.71% | - | 5.16 |
07/24 | 257 | 257 | 250 | 252 | -0.4% | 80,500 | 20億9079万 | -3.45% | - | 5.39 |
07/23 | 263 | 263 | 250 | 253 | -2.69% | 95,200 | 20億9909万 | -1.94% | - | 5.41 |
07/22 | 260 | 268 | 256 | 260 | -0.38% | 108,000 | 21億5716万 | +1.96% | - | 5.56 |
07/18 | 255 | 278 | 255 | 261 | +2.35% | 185,700 | 21億6546万 | +3.57% | - | 5.58 |
07/17 | 284 | 284 | 252 | 255 | -6.25% | 235,600 | 21億1568万 | +2.41% | - | 5.46 |
07/16 | 289 | 289 | 272 | 272 | -3.2% | 108,500 | 22億5672万 | +10.57% | - | 5.82 |
07/15 | 278 | 304 | 276 | 281 | -1.4% | 414,400 | 23億3140万 | +16.12% | - | 6.01 |
07/14 | 264 | 286 | 262 | 285 | +9.62% | 252,100 | 23億6458万 | +20.25% | - | 6.1 |
07/11 | 256 | 270 | 252 | 260 | 0% | 175,800 | 21億5716万 | +12.07% | - | 5.56 |
07/10 | 252 | 312 | 252 | 260 | +1.17% | 887,400 | 21億5716万 | +13.54% | - | 5.56 |
07/09 | 268 | 268 | 255 | 257 | -6.2% | 276,000 | 21億3227万 | +14.22% | - | 5.5 |
07/08 | 277 | 281 | 263 | 274 | -3.18% | 447,900 | 22億7332万 | +23.98% | - | 5.86 |
07/07 | 304 | 304 | 276 | 283 | -10.16% | 692,400 | 23億4799万 | +30.41% | - | 6.06 |
07/04 | 313 | 342 | 309 | 315 | -6.53% | 618,700 | 26億1349万 | +47.89% | - | 6.74 |
07/03 | 344 | 365 | 328 | 337 | +5.31% | 881,100 | 27億9602万 | +62.8% | - | 7.21 |
07/02 | 314 | 352 | 313 | 320 | +4.92% | 1,021,100 | 26億5497万 | +60% | - | 6.85 |
07/01 | 300 | 332 | 265 | 305 | +13.38% | 1,266,300 | 25億3052万 | +56.41% | - | 6.53 |
06/30 | 228 | 282 | 220 | 269 | +10.25% | 993,600 | 23億2397万 | +42.33% | - | 6.01 |