株価チャート
2014/05/02～2014/09/25
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 |
| 09/25 | 997 | 999 | 997 | 998 | +0.1% | 6,500 | 92億3748万 | -0.4% | 30.09 | 2.23 |
| 09/24 | 997 | 998 | 997 | 997 | -0.1% | 19,200 | 92億2823万 | -0.5% | 30.06 | 2.22 |
| 09/22 | 996 | 999 | 996 | 998 | +0.2% | 28,400 | 91億4327万 | -0.5% | 30.09 | 2.2 |
| 09/19 | 1,000 | 1,000 | 996 | 996 | -0.8% | 21,000 | 91億2495万 | -0.7% | 30.03 | 2.2 |
| 09/18 | 1,005 | 1,005 | 1,004 | 1,004 | 0% | 29,500 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/17 | 1,004 | 1,005 | 1,004 | 1,004 | +0.1% | 25,700 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/16 | 1,005 | 1,005 | 1,003 | 1,003 | -0.1% | 76,500 | 91億8908万 | 0% | 30.24 | 2.21 |
| 09/12 | 1,004 | 1,005 | 1,004 | 1,004 | -0.1% | 23,500 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/11 | 1,005 | 1,005 | 1,004 | 1,005 | +0.1% | 95,000 | 92億740万 | +0.8% | 30.3 | 2.22 |
| 09/10 | 1,004 | 1,005 | 1,004 | 1,004 | -0.1% | 20,400 | 91億9824万 | +1.83% | 30.27 | 2.22 |
| 09/09 | 1,004 | 1,005 | 1,004 | 1,005 | +0.1% | 38,000 | 92億740万 | +3.18% | 30.3 | 2.22 |
| 09/08 | 1,004 | 1,005 | 1,003 | 1,004 | +0.1% | 87,600 | 91億9824万 | +4.26% | 30.27 | 2.22 |
| 09/05 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 16,600 | 91億8908万 | +5.36% | 30.24 | 2.21 |
| 09/04 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 29,100 | 91億8908万 | +6.7% | 30.24 | 2.21 |
| 09/03 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 27,300 | 91億8908万 | +8.08% | 30.24 | 2.21 |
| 09/02 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 45,400 | 91億8908万 | +9.38% | 30.24 | 2.21 |
| 09/01 | 1,003 | 1,004 | 1,003 | 1,003 | +0.1% | 169,900 | 91億8908万 | +10.71% | 30.24 | 2.21 |
| 08/29 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 20,200 | 91億7992万 | +11.96% | 30.21 | 2.21 |
| 08/28 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 51,700 | 91億7992万 | +13.35% | 30.21 | 2.21 |
| 08/27 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 36,900 | 91億7992万 | +14.78% | 30.21 | 2.21 |
| 08/26 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 61,300 | 91億7992万 | +16.24% | 30.21 | 2.21 |
| 08/25 | 1,002 | 1,003 | 1,001 | 1,002 | 0% | 270,500 | 91億7992万 | +17.74% | 30.21 | 2.21 |
| 08/22 | 1,003 | 1,003 | 1,002 | 1,002 | -0.1% | 46,300 | 91億7992万 | +19.14% | 30.21 | 2.21 |
| 08/21 | 1,003 | 1,003 | 1,002 | 1,003 | +0.1% | 63,000 | 91億5538万 | +20.7% | 30.24 | 2.21 |
| 08/20 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 88,500 | 91億4625万 | +22.34% | 30.21 | 2.2 |
| 08/19 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 407,200 | 91億4625万 | +24.01% | 30.21 | 2.2 |
| 08/18 | 1,002 | 1,003 | 1,002 | 1,002 | -0.1% | 106,200 | 91億4625万 | +25.72% | 30.21 | 2.2 |
| 08/15 | 1,003 | 1,003 | 1,002 | 1,003 | 0% | 89,600 | 91億5538万 | +27.45% | 30.24 | 2.21 |
| 08/14 | 1,002 | 1,003 | 1,002 | 1,003 | +0.1% | 112,600 | 91億5538万 | +29.25% | 30.24 | 2.21 |
| 08/13 | 1,002 | 1,003 | 1,001 | 1,002 | +0.1% | 351,100 | 91億4625万 | +30.81% | 30.21 | 2.2 |
| 08/12 | 1,002 | 1,002 | 1,001 | 1,001 | -0.1% | 358,400 | 91億3712万 | +32.41% | 30.18 | 2.2 |
| 08/11 | 1,002 | 1,003 | 1,001 | 1,002 | +15.57% | 1,539,900 | 91億4625万 | +34.14% | 30.21 | 2.2 |
| 08/08 | 867 | 867 | 867 | 867 | +20.92% | 16,600 | 79億1397万 | +17.32% | 26.14 | 1.91 |
| 08/07 | 720 | 726 | 708 | 717 | -0.42% | 13,600 | 65億4477万 | -2.18% | 21.62 | 1.58 |
| 08/06 | 705 | 727 | 702 | 720 | +0.7% | 15,100 | 65億7216万 | -1.91% | 21.71 | 1.58 |
| 08/05 | 725 | 729 | 715 | 715 | -1.92% | 6,800 | 65億2652万 | -2.72% | 21.56 | 1.57 |
| 08/04 | 691 | 742 | 690 | 729 | +4.29% | 38,300 | 66億5431万 | -0.95% | 21.98 | 1.6 |
| 08/01 | 711 | 712 | 690 | 699 | -1.96% | 22,000 | 63億8047万 | -5.03% | 21.08 | 1.54 |
| 07/31 | 721 | 725 | 712 | 713 | -1.25% | 11,600 | 65億826万 | -3.52% | 21.5 | 1.57 |
| 07/30 | 728 | 728 | 709 | 722 | -0.82% | 23,700 | 65億9041万 | -2.43% | 21.77 | 1.59 |
| 07/29 | 721 | 730 | 718 | 728 | -0.14% | 15,400 | 66億4518万 | -2.02% | 21.95 | 1.6 |
| 07/28 | 726 | 735 | 719 | 729 | -0.95% | 13,300 | 66億5431万 | -1.88% | 21.98 | 1.6 |
| 07/25 | 724 | 747 | 724 | 736 | +1.24% | 10,200 | 67億1820万 | -1.21% | 22.19 | 1.62 |
| 07/24 | 724 | 733 | 720 | 727 | +0.41% | 3,900 | 66億3605万 | -2.68% | 21.92 | 1.6 |
| 07/23 | 728 | 737 | 722 | 724 | -1.5% | 10,900 | 66億867万 | -3.47% | 21.83 | 1.59 |
| 07/22 | 742 | 757 | 729 | 735 | -0.14% | 14,400 | 67億908万 | -2% | 22.16 | 1.62 |
| 07/18 | 730 | 749 | 730 | 736 | -3.79% | 34,300 | 67億1820万 | -1.87% | 22.19 | 1.62 |
| 07/17 | 720 | 827 | 705 | 765 | +8.66% | 141,200 | 69億8292万 | +1.73% | 23.07 | 1.68 |
| 07/16 | 718 | 719 | 701 | 704 | -1.95% | 31,200 | 64億2611万 | -6.38% | 21.23 | 1.55 |
| 07/15 | 727 | 727 | 707 | 718 | -0.69% | 26,000 | 65億5390万 | -5.03% | 21.65 | 1.58 |
| 07/14 | 715 | 732 | 711 | 723 | -2.95% | 24,800 | 65億9954万 | -4.62% | 21.8 | 1.59 |
| 07/11 | 735 | 745 | 718 | 745 | +0.68% | 24,700 | 68億36万 | -1.32% | 22.46 | 1.64 |
| 07/10 | 751 | 761 | 740 | 740 | -1.6% | 20,400 | 67億5472万 | -1.46% | 22.31 | 1.63 |
| 07/09 | 763 | 770 | 752 | 752 | -1.31% | 32,100 | 68億6425万 | +0.67% | 22.68 | 1.65 |
| 07/08 | 759 | 788 | 759 | 762 | -1.55% | 28,200 | 69億5553万 | +2.83% | 22.98 | 1.68 |
| 07/07 | 784 | 787 | 766 | 774 | -1.28% | 18,700 | 70億6507万 | +5.16% | 23.34 | 1.7 |
| 07/04 | 744 | 796 | 741 | 784 | +6.52% | 70,000 | 71億5635万 | +7.54% | 23.64 | 1.72 |
| 07/03 | 739 | 742 | 728 | 736 | -0.27% | 16,400 | 67億1820万 | +1.94% | 22.19 | 1.62 |
| 07/02 | 751 | 752 | 738 | 738 | -0.67% | 14,000 | 67億3646万 | +3.07% | 22.25 | 1.62 |
| 07/01 | 747 | 762 | 742 | 743 | -0.27% | 16,200 | 67億8210万 | +4.8% | 22.4 | 1.63 |
| 06/30 | 729 | 745 | 729 | 745 | +1.78% | 19,200 | 68億36万 | +6.28% | 22.46 | 1.64 |
| 06/27 | 752 | 753 | 726 | 732 | -3.17% | 34,000 | 66億8169万 | +5.48% | 22.07 | 1.61 |
| 06/26 | 750 | 769 | 742 | 756 | +0.67% | 24,400 | 69億76万 | +10.2% | 22.8 | 1.66 |
| 06/25 | 770 | 773 | 748 | 751 | -3.84% | 29,600 | 68億5512万 | +10.93% | 22.65 | 1.65 |
| 06/24 | 753 | 786 | 741 | 781 | +3.99% | 54,200 | 71億2896万 | +16.92% | 23.55 | 1.71 |
| 06/23 | 753 | 769 | 751 | 751 | -1.31% | 38,200 | 68億3410万 | +14.13% | 22.65 | 1.64 |
| 06/20 | 790 | 796 | 760 | 761 | -3.67% | 53,500 | 69億2510万 | +17.44% | 22.95 | 1.67 |
| 06/19 | 780 | 795 | 745 | 790 | -0.63% | 103,000 | 71億8900万 | +23.44% | 23.82 | 1.73 |
| 06/18 | 759 | 850 | 755 | 795 | +9.05% | 467,000 | 72億3450万 | +25.99% | 23.97 | 1.74 |
| 06/17 | 735 | 735 | 706 | 729 | -2.02% | 75,500 | 66億3390万 | +17.2% | 21.98 | 1.6 |
| 06/16 | 781 | 782 | 744 | 744 | -5.94% | 84,400 | 67億7040万 | +20.98% | 22.43 | 1.63 |
| 06/13 | 771 | 798 | 752 | 791 | +4.63% | 146,500 | 71億9810万 | +30.31% | 23.85 | 1.73 |
| 06/12 | 776 | 777 | 744 | 756 | -4.42% | 152,600 | 68億7960万 | +26.21% | 22.8 | 1.65 |
| 06/11 | 860 | 860 | 773 | 791 | +2.99% | 815,400 | 71億9810万 | +33.39% | 23.85 | 1.73 |
| 06/10 | 768 | 768 | 768 | 768 | +14.97% | 24,200 | 69億8880万 | +31.28% | 23.16 | 1.68 |
| 06/09 | 650 | 677 | 641 | 668 | +5.03% | 78,900 | 60億7880万 | +15.37% | 20.14 | 1.46 |
| 06/06 | 630 | 636 | 620 | 636 | +0.95% | 26,700 | 57億8760万 | +10.23% | 19.18 | 1.39 |
| 06/05 | 610 | 630 | 610 | 630 | +2.61% | 29,600 | 57億3300万 | +9.38% | 19 | 1.38 |
| 06/04 | 628 | 628 | 602 | 614 | -2.23% | 39,300 | 55億8740万 | +6.78% | 18.51 | 1.34 |
| 06/03 | 621 | 635 | 621 | 628 | +1.78% | 31,000 | 57億1480万 | +9.41% | 18.94 | 1.37 |
| 06/02 | 605 | 628 | 603 | 617 | +2.49% | 46,000 | 56億1470万 | +7.68% | 18.6 | 1.35 |
| 05/30 | 591 | 604 | 591 | 602 | +2.38% | 74,500 | 54億7820万 | +5.06% | 18.15 | 1.32 |
| 05/29 | 558 | 588 | 558 | 588 | +5.57% | 19,100 | 53億5080万 | +2.62% | 17.73 | 1.29 |
| 05/28 | 556 | 561 | 549 | 557 | +0.72% | 21,900 | 50億6870万 | -2.96% | 16.8 | 1.22 |
| 05/27 | 557 | 571 | 551 | 553 | -0.72% | 33,300 | 50億3230万 | -4.16% | 16.67 | 1.21 |
| 05/26 | 549 | 566 | 545 | 557 | +3.15% | 28,000 | 50億6870万 | -3.8% | 16.8 | 1.22 |
| 05/23 | 543 | 551 | 535 | 540 | +1.12% | 16,200 | 49億1400万 | -7.06% | 16.28 | 1.18 |
| 05/22 | 530 | 540 | 513 | 534 | +0.75% | 11,800 | 48億5940万 | -8.56% | 16.1 | 1.17 |
| 05/21 | 518 | 530 | 510 | 530 | +0.57% | 20,900 | 48億2300万 | -9.71% | 15.98 | 1.16 |
| 05/20 | 542 | 551 | 514 | 527 | +4.77% | 53,100 | 47億9570万 | -10.68% | 15.89 | 1.15 |
| 05/19 | 550 | 550 | 500 | 503 | -8.21% | 32,300 | 45億7730万 | -15.18% | 15.17 | 1.1 |
| 05/16 | 560 | 561 | 543 | 548 | -4.2% | 10,200 | 49億8680万 | -8.36% | 16.52 | 1.2 |
| 05/15 | 576 | 576 | 563 | 572 | +1.78% | 14,600 | 52億520万 | -4.83% | 17.25 | 1.25 |
| 05/14 | 540 | 572 | 540 | 562 | +2.18% | 22,500 | 51億1420万 | -6.95% | 16.95 | 1.23 |
| 05/13 | 549 | 570 | 540 | 550 | -1.61% | 42,600 | 50億500万 | -9.54% | 16.58 | 1.2 |
| 05/12 | 596 | 596 | 541 | 559 | -5.57% | 53,100 | 50億8690万 | -8.66% | 16.86 | 1.22 |
| 05/09 | 590 | 600 | 587 | 592 | -0.84% | 18,000 | 53億8720万 | -3.9% | 17.85 | 1.3 |
| 05/08 | 606 | 611 | 596 | 597 | 0% | 21,100 | 54億3270万 | -3.4% | 18 | 1.31 |
| 05/07 | 613 | 613 | 597 | 597 | -2.61% | 23,000 | 54億3270万 | -3.86% | 18 | 1.31 |
| 05/02 | 616 | 616 | 610 | 613 | +0.16% | 10,600 | 55億7830万 | -1.45% | 18.48 | 1.34 |
