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 |
---|
2017 | 10/1, 株式分割 1→2 |
2014 |
09/30 | 1,264 | 1,264 | 1,234 | 1,234 | -2.49% | 6,600 | 76億5214万 | -0.6% | 13.41 | 2.4 |
09/29 | 1,270 | 1,275 | 1,240 | 1,265 | -0.32% | 10,200 | 78億4755万 | +2.02% | 13.75 | 2.46 |
09/26 | 1,223 | 1,269 | 1,223 | 1,269 | -2.01% | 22,000 | 78億7236万 | +2.59% | 13.79 | 2.47 |
09/25 | 1,260 | 1,295 | 1,254 | 1,295 | +3.39% | 21,800 | 80億3366万 | +4.94% | 14.08 | 2.52 |
09/24 | 1,279 | 1,279 | 1,250 | 1,253 | -0.12% | 9,600 | 77億7000万 | +1.83% | 13.62 | 2.44 |
09/22 | 1,240 | 1,320 | 1,236 | 1,254 | +1.21% | 24,200 | 77億7931万 | +2.2% | 13.63 | 2.44 |
09/19 | 1,260 | 1,260 | 1,223 | 1,239 | -0.8% | 19,800 | 76億8626万 | +1.14% | 13.47 | 2.41 |
09/18 | 1,250 | 1,260 | 1,245 | 1,249 | -0.12% | 10,200 | 77億4829万 | +2.13% | 13.58 | 2.43 |
09/17 | 1,250 | 1,251 | 1,245 | 1,251 | +0.44% | 10,200 | 77億5760万 | +2.5% | 13.59 | 2.43 |
09/16 | 1,262 | 1,262 | 1,245 | 1,245 | +0.69% | 8,400 | 77億2348万 | +2.3% | 13.53 | 2.42 |
09/12 | 1,226 | 1,237 | 1,225 | 1,237 | +0.9% | 5,400 | 76億7075万 | +1.94% | 13.44 | 2.41 |
09/11 | 1,226 | 1,229 | 1,226 | 1,226 | 0% | 3,200 | 76億251万 | +1.28% | 13.32 | 2.38 |
09/10 | 1,225 | 1,226 | 1,223 | 1,226 | +0.08% | 3,800 | 76億251万 | +1.53% | 13.32 | 2.38 |
09/09 | 1,220 | 1,225 | 1,220 | 1,225 | +0.41% | 6,200 | 75億9630万 | +1.7% | 13.31 | 2.38 |
09/08 | 1,222 | 1,230 | 1,215 | 1,220 | -1.89% | 14,600 | 75億6529万 | +1.54% | 13.26 | 2.37 |
09/05 | 1,225 | 1,243 | 1,225 | 1,243 | +0.12% | 9,600 | 77億1107万 | +3.76% | 13.51 | 2.42 |
09/04 | 1,270 | 1,270 | 1,242 | 1,242 | -2.44% | 7,600 | 77億176万 | +3.89% | 13.5 | 2.42 |
09/03 | 1,279 | 1,285 | 1,270 | 1,273 | -0.51% | 20,200 | 78億9408万 | +6.84% | 13.83 | 2.48 |
09/02 | 1,263 | 1,300 | 1,263 | 1,279 | +2.4% | 17,400 | 79億3440万 | +7.84% | 13.9 | 2.49 |
09/01 | 1,228 | 1,258 | 1,228 | 1,249 | +1.75% | 18,800 | 77億4829万 | +5.76% | 13.58 | 2.43 |
08/29 | 1,232 | 1,232 | 1,225 | 1,228 | -0.37% | 9,400 | 76億1491万 | +4.38% | 13.34 | 2.39 |
08/28 | 1,210 | 1,232 | 1,210 | 1,232 | +1.86% | 9,400 | 76億4283万 | +5.03% | 13.39 | 2.4 |
08/27 | 1,202 | 1,210 | 1,202 | 1,210 | +0.79% | 11,000 | 75億325万 | +3.46% | 13.15 | 2.35 |
08/26 | 1,198 | 1,200 | 1,198 | 1,200 | +0.17% | 8,800 | 74億4432万 | +3% | 13.04 | 2.33 |
08/25 | 1,195 | 1,199 | 1,194 | 1,198 | +0.21% | 7,800 | 74億3191万 | +3.1% | 13.02 | 2.33 |
08/22 | 1,191 | 1,196 | 1,191 | 1,196 | +0.38% | 2,600 | 74億1640万 | +3.24% | 13 | 2.33 |
08/21 | 1,191 | 1,195 | 1,191 | 1,191 | 0% | 8,600 | 73億8848万 | +3.21% | 12.95 | 2.32 |
08/20 | 1,192 | 1,196 | 1,191 | 1,191 | -0.08% | 2,400 | 73億8848万 | +3.48% | 12.95 | 2.32 |
08/19 | 1,191 | 1,192 | 1,190 | 1,192 | +0.17% | 2,200 | 73億9469万 | +3.92% | 12.96 | 2.32 |
08/18 | 1,192 | 1,192 | 1,188 | 1,190 | 0% | 2,800 | 73億8228万 | +4.11% | 12.94 | 2.32 |
08/15 | 1,203 | 1,203 | 1,190 | 1,190 | -0.79% | 10,800 | 73億8228万 | +4.39% | 12.94 | 2.32 |
08/14 | 1,175 | 1,200 | 1,175 | 1,200 | +2.43% | 16,400 | 74億4121万 | +5.59% | 13.04 | 2.33 |
08/13 | 1,169 | 1,174 | 1,167 | 1,171 | +0.21% | 3,400 | 72億6441万 | +3.45% | 12.73 | 2.28 |
08/12 | 1,155 | 1,172 | 1,155 | 1,169 | +0.86% | 6,400 | 72億4890万 | +3.5% | 12.7 | 2.27 |
08/11 | 1,150 | 1,159 | 1,150 | 1,159 | +0.83% | 8,000 | 71億8687万 | +2.89% | 12.59 | 2.25 |
08/08 | 1,150 | 1,150 | 1,149 | 1,149 | -0.13% | 7,600 | 71億2793万 | +2.22% | 12.49 | 2.24 |
08/07 | 1,154 | 1,155 | 1,149 | 1,151 | -0.26% | 10,200 | 71億3724万 | +2.54% | 12.51 | 2.24 |
08/06 | 1,154 | 1,154 | 1,149 | 1,154 | -0.04% | 14,600 | 71億5585万 | +2.99% | 12.54 | 2.24 |
08/05 | 1,155 | 1,155 | 1,150 | 1,154 | -0.17% | 8,400 | 71億5895万 | +3.22% | 12.54 | 2.25 |
08/04 | 1,153 | 1,157 | 1,153 | 1,156 | +0.61% | 29,800 | 71億7136万 | +3.58% | 12.57 | 2.25 |
08/01 | 1,153 | 1,153 | 1,148 | 1,149 | -0.69% | 23,200 | 71億2793万 | +3.14% | 12.49 | 2.24 |
07/31 | 1,153 | 1,158 | 1,150 | 1,157 | +0.52% | 21,800 | 71億7756万 | +4.05% | 12.58 | 2.25 |
07/30 | 1,150 | 1,190 | 1,141 | 1,151 | +1.72% | 39,200 | 71億4034万 | +3.69% | 12.51 | 2.24 |
07/29 | 1,139 | 1,139 | 1,126 | 1,132 | -0.83% | 6,800 | 70億1937万 | +2.12% | 12.3 | 2.2 |
07/28 | 1,137 | 1,145 | 1,137 | 1,141 | +0.35% | 10,200 | 70億7830万 | +3.07% | 12.4 | 2.22 |
07/25 | 1,134 | 1,138 | 1,133 | 1,137 | +0.53% | 6,000 | 70億5349万 | +2.8% | 12.36 | 2.21 |
07/24 | 1,122 | 1,134 | 1,122 | 1,131 | +0.98% | 11,200 | 70億1627万 | +2.35% | 12.29 | 2.2 |
07/23 | 1,116 | 1,120 | 1,116 | 1,120 | +0.36% | 7,000 | 69億4803万 | +1.45% | 12.18 | 2.18 |
07/22 | 1,105 | 1,116 | 1,105 | 1,116 | +1% | 15,000 | 69億2321万 | +1.09% | 12.13 | 2.17 |
07/18 | 1,100 | 1,105 | 1,100 | 1,105 | +0.36% | 6,800 | 68億5497万 | +0.18% | 12.01 | 2.15 |
07/17 | 1,100 | 1,102 | 1,100 | 1,101 | +0.09% | 8,000 | 68億3016万 | -0.18% | 11.97 | 2.14 |
07/16 | 1,100 | 1,101 | 1,099 | 1,100 | 0% | 21,600 | 68億2396万 | -0.36% | 11.96 | 2.14 |
07/15 | 1,101 | 1,101 | 1,097 | 1,100 | 0% | 20,400 | 68億2396万 | -0.36% | 11.96 | 2.14 |
07/14 | 1,100 | 1,102 | 1,099 | 1,100 | 0% | 11,200 | 68億2396万 | -0.36% | 11.96 | 2.14 |
07/11 | 1,099 | 1,100 | 1,099 | 1,100 | +0.14% | 6,200 | 68億2396万 | -0.36% | 11.96 | 2.14 |
07/10 | 1,099 | 1,100 | 1,099 | 1,099 | -0.05% | 21,200 | 68億1465万 | -0.59% | 11.94 | 2.14 |
07/09 | 1,100 | 1,100 | 1,099 | 1,099 | -0.05% | 14,400 | 68億1775万 | -0.54% | 11.95 | 2.14 |
07/08 | 1,103 | 1,107 | 1,099 | 1,100 | -0.05% | 26,000 | 68億2085万 | -0.5% | 11.95 | 2.14 |
07/07 | 1,105 | 1,108 | 1,100 | 1,100 | 0% | 52,600 | 68億2396万 | -0.45% | 11.96 | 2.14 |
07/04 | 1,101 | 1,103 | 1,100 | 1,100 | 0% | 41,800 | 68億2396万 | -0.45% | 11.96 | 2.14 |
07/03 | 1,100 | 1,102 | 1,100 | 1,100 | 0% | 35,000 | 68億2396万 | -0.45% | 11.96 | 2.14 |
07/02 | 1,105 | 1,106 | 1,100 | 1,100 | -0.45% | 33,200 | 68億2396万 | -0.45% | 11.96 | 2.14 |
07/01 | 1,104 | 1,110 | 1,104 | 1,105 | +0.05% | 23,200 | 68億5497万 | -0.09% | 12.01 | 2.15 |
06/30 | 1,103 | 1,105 | 1,102 | 1,105 | +0.18% | 9,000 | 68億5187万 | -0.14% | 12.33 | 2.21 |
06/27 | 1,105 | 1,105 | 1,100 | 1,103 | -0.23% | 20,200 | 68億3946万 | -0.32% | 12.31 | 2.2 |
06/26 | 1,105 | 1,108 | 1,105 | 1,105 | 0% | 3,800 | 68億5497万 | -0.09% | 12.34 | 2.21 |
06/25 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 18,800 | 68億5497万 | 0% | 12.34 | 2.21 |
06/24 | 1,110 | 1,110 | 1,105 | 1,105 | -0.41% | 13,000 | 68億5497万 | 0% | 12.34 | 2.21 |
06/23 | 1,110 | 1,115 | 1,110 | 1,110 | +0.09% | 15,200 | 68億8289万 | +0.41% | 12.39 | 2.22 |
06/20 | 1,109 | 1,119 | 1,105 | 1,109 | -0.14% | 21,200 | 68億7669万 | +0.41% | 12.38 | 2.22 |
06/19 | 1,110 | 1,115 | 1,110 | 1,110 | 0% | 6,800 | 68億8599万 | +0.54% | 12.39 | 2.22 |
06/18 | 1,106 | 1,110 | 1,105 | 1,110 | 0% | 4,400 | 68億8599万 | +0.54% | 12.39 | 2.22 |
06/17 | 1,108 | 1,110 | 1,103 | 1,110 | +0.63% | 7,600 | 68億8599万 | +0.54% | 12.39 | 2.22 |
06/16 | 1,103 | 1,105 | 1,103 | 1,103 | -0.63% | 38,200 | 68億4257万 | -0.09% | 12.32 | 2.2 |
06/13 | 1,110 | 1,110 | 1,108 | 1,110 | 0% | 5,400 | 68億8599万 | +0.54% | 12.39 | 2.22 |
06/12 | 1,110 | 1,110 | 1,110 | 1,110 | +0.05% | 8,200 | 68億8599万 | +0.45% | 12.39 | 2.22 |
06/11 | 1,110 | 1,110 | 1,106 | 1,110 | +0.41% | 6,800 | 68億8289万 | +0.5% | 12.39 | 2.22 |
06/10 | 1,105 | 1,110 | 1,105 | 1,105 | +0.23% | 12,800 | 68億5497万 | 0% | 12.34 | 2.21 |
06/09 | 1,102 | 1,105 | 1,102 | 1,103 | -0.09% | 37,600 | 68億3946万 | -0.23% | 12.31 | 2.2 |
06/06 | 1,103 | 1,107 | 1,103 | 1,104 | -0.14% | 9,400 | 68億4567万 | -0.14% | 12.32 | 2.21 |
06/05 | 1,103 | 1,107 | 1,103 | 1,105 | +0.23% | 6,200 | 68億5497万 | -0.09% | 12.34 | 2.21 |
06/04 | 1,108 | 1,110 | 1,103 | 1,103 | -0.45% | 21,400 | 68億3946万 | -0.32% | 12.31 | 2.2 |
06/03 | 1,108 | 1,110 | 1,105 | 1,108 | +0.68% | 4,800 | 68億7048万 | +0.14% | 12.37 | 2.21 |
06/02 | 1,100 | 1,101 | 1,100 | 1,100 | 0% | 3,400 | 68億2396万 | -0.54% | 12.28 | 2.2 |
05/30 | 1,104 | 1,104 | 1,100 | 1,100 | -0.23% | 7,200 | 68億2396万 | -0.54% | 12.28 | 2.2 |
05/29 | 1,105 | 1,105 | 1,100 | 1,103 | -0.59% | 2,200 | 68億3946万 | -0.41% | 12.31 | 2.2 |
05/28 | 1,100 | 1,109 | 1,097 | 1,109 | +0.82% | 8,800 | 68億7979万 | +0.18% | 12.38 | 2.22 |
05/27 | 1,105 | 1,110 | 1,100 | 1,100 | -0.41% | 7,800 | 68億2396万 | -0.72% | 12.28 | 2.2 |
05/26 | 1,100 | 1,105 | 1,097 | 1,105 | +0.41% | 6,400 | 68億5187万 | -0.32% | 12.33 | 2.21 |
05/23 | 1,100 | 1,100 | 1,100 | 1,100 | +0.41% | 11,400 | 68億2396万 | -0.72% | 12.28 | 2.2 |
05/22 | 1,098 | 1,100 | 1,096 | 1,096 | -0.18% | 2,200 | 67億9604万 | -1.13% | 12.23 | 2.19 |
05/21 | 1,098 | 1,099 | 1,098 | 1,098 | -0.23% | 1,800 | 68億845万 | -1.04% | 12.25 | 2.19 |
05/20 | 1,100 | 1,105 | 1,098 | 1,100 | +0.36% | 3,400 | 68億2396万 | -0.81% | 12.28 | 2.2 |
05/19 | 1,100 | 1,101 | 1,096 | 1,096 | -0.32% | 3,600 | 67億9914万 | -1.26% | 12.24 | 2.19 |
05/16 | 1,100 | 1,100 | 1,096 | 1,100 | -0.72% | 30,000 | 68億2085万 | -0.95% | 12.28 | 2.2 |
05/15 | 1,118 | 1,118 | 1,105 | 1,108 | -0.89% | 4,400 | 68億7048万 | -0.32% | 12.37 | 2.21 |
05/14 | 1,107 | 1,118 | 1,107 | 1,118 | +1.04% | 800 | 69億3252万 | +0.49% | 12.48 | 2.23 |
05/13 | 1,111 | 1,123 | 1,106 | 1,106 | -0.49% | 7,200 | 68億6118万 | -0.54% | 12.35 | 2.21 |
05/12 | 1,121 | 1,123 | 1,112 | 1,112 | -0.8% | 4,200 | 68億9530万 | -0.22% | 12.41 | 2.22 |
05/09 | 1,115 | 1,121 | 1,115 | 1,121 | +1.27% | 21,400 | 69億5113万 | +0.49% | 12.51 | 2.24 |