株価チャート
2014/06/27～2014/11/20
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 |
| 11/20 | 999 | 999 | 999 | 999 | 0% | 5,300 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/19 | 1,000 | 1,000 | 999 | 999 | 0% | 2,900 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/18 | 999 | 999 | 999 | 999 | -0.1% | 200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/17 | 1,000 | 1,001 | 999 | 1,000 | -0.1% | 9,200 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/14 | 999 | 1,001 | 999 | 1,001 | +0.2% | 2,100 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 11/13 | 999 | 1,001 | 999 | 999 | -0.1% | 1,200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 2,700 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/11 | 999 | 1,000 | 999 | 999 | -0.1% | 2,200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/07 | 999 | 1,000 | 999 | 1,000 | 0% | 600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/06 | 1,000 | 1,001 | 999 | 1,000 | 0% | 4,600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/05 | 1,000 | 1,001 | 999 | 1,000 | 0% | 2,700 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/04 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 8,900 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/31 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 3,600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/30 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 1,900 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/29 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 2,300 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 10/28 | 1,000 | 1,001 | 1,000 | 1,000 | -0.2% | 1,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/27 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 200 | 92億7451万 | +0.2% | 30.21 | 2.23 |
| 10/24 | 1,002 | 1,003 | 1,000 | 1,000 | 0% | 400 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/23 | 1,000 | 1,003 | 1,000 | 1,000 | -0.3% | 2,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/22 | 1,003 | 1,003 | 1,000 | 1,003 | +0.3% | 2,000 | 92億8376万 | +0.3% | 30.24 | 2.24 |
| 10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,100 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/20 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 1,000 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/17 | 999 | 1,003 | 999 | 1,003 | +0.4% | 17,200 | 92億6691万 | +0.2% | 30.24 | 2.24 |
| 10/16 | 1,000 | 1,000 | 990 | 999 | -0.1% | 7,300 | 92億2996万 | -0.2% | 30.12 | 2.23 |
| 10/15 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 800 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/14 | 1,000 | 1,004 | 1,000 | 1,003 | +0.3% | 14,800 | 92億6691万 | +0.2% | 30.24 | 2.24 |
| 10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,400 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 500 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/08 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 15,100 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/07 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 1,000 | 92億3920万 | -0.2% | 30.15 | 2.23 |
| 10/06 | 1,002 | 1,002 | 1,000 | 1,001 | 0% | 2,600 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/03 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 5,400 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/02 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 3,400 | 92億3920万 | -0.2% | 30.15 | 2.23 |
| 10/01 | 1,001 | 1,003 | 1,000 | 1,003 | +0.2% | 2,900 | 92億6691万 | +0.1% | 30.24 | 2.24 |
| 09/30 | 1,000 | 1,001 | 999 | 1,001 | +0.2% | 4,800 | 92億6525万 | -0.1% | 30.18 | 2.23 |
| 09/29 | 998 | 999 | 998 | 999 | +0.1% | 7,900 | 92億4674万 | -0.3% | 30.12 | 2.23 |
| 09/26 | 999 | 999 | 998 | 998 | 0% | 2,100 | 92億3748万 | -0.4% | 30.09 | 2.23 |
| 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 |
