株価チャート
2014/05/07～2014/09/26
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2014 |
| 09/26 | 717 | 745 | 716 | 737 | +2.29% | 2,525,200 | 1738億2771万 | +3.51% | 19.38 | 1.53 |
| 09/25 | 720 | 721 | 710 | 721 | +1.12% | 1,800,000 | 1699億3604万 | +1.19% | 18.95 | 1.49 |
| 09/24 | 700 | 717 | 698 | 713 | +1.86% | 4,317,000 | 1680億4918万 | +0.07% | 18.74 | 1.48 |
| 09/22 | 700 | 701 | 691 | 700 | +1.38% | 4,294,800 | 1649億8302万 | -1.89% | 18.4 | 1.45 |
| 09/19 | 690 | 696 | 684 | 690 | +2.91% | 4,655,600 | 1627億4236万 | -3.23% | 18.15 | 1.43 |
| 09/18 | 675 | 685 | 671 | 671 | -2.54% | 6,424,400 | 1581億4312万 | -6.09% | 17.63 | 1.39 |
| 09/17 | 692 | 696 | 688 | 688 | -0.36% | 850,200 | 1622億7064万 | -3.91% | 18.09 | 1.43 |
| 09/16 | 694 | 694 | 690 | 691 | -0.43% | 852,600 | 1628億6029万 | -3.7% | 18.16 | 1.43 |
| 09/12 | 693 | 697 | 689 | 694 | +0.14% | 1,235,000 | 1635億6786万 | -3.41% | 18.24 | 1.44 |
| 09/11 | 698 | 699 | 692 | 693 | -0.07% | 1,463,400 | 1633億3201万 | -3.69% | 18.21 | 1.44 |
| 09/10 | 693 | 700 | 692 | 693 | -0.43% | 1,585,000 | 1634億4994万 | -4.28% | 18.22 | 1.44 |
| 09/09 | 700 | 701 | 695 | 696 | -0.57% | 1,221,000 | 1641億5751万 | -4.53% | 18.3 | 1.44 |
| 09/08 | 700 | 702 | 697 | 700 | +0.43% | 1,069,600 | 1651億95万 | -4.63% | 18.41 | 1.45 |
| 09/05 | 701 | 704 | 696 | 697 | -0.36% | 1,811,200 | 1643億9337万 | -5.68% | 18.33 | 1.44 |
| 09/04 | 710 | 710 | 698 | 700 | -2.3% | 1,899,800 | 1649億8302万 | -5.85% | 18.4 | 1.45 |
| 09/03 | 726 | 727 | 715 | 716 | -0.9% | 1,219,200 | 1688億7468万 | -4.15% | 18.83 | 1.48 |
| 09/02 | 725 | 728 | 716 | 723 | -0.48% | 1,192,000 | 1704億776万 | -3.67% | 19 | 1.5 |
| 09/01 | 730 | 732 | 722 | 726 | -1.43% | 936,600 | 1712億3327万 | -3.71% | 19.09 | 1.5 |
| 08/29 | 738 | 740 | 732 | 737 | -0.2% | 594,800 | 1737億978万 | -2.58% | 19.37 | 1.53 |
| 08/28 | 733 | 739 | 731 | 738 | -0.2% | 392,000 | 1740億6357万 | -2.77% | 19.41 | 1.53 |
| 08/27 | 735 | 743 | 733 | 740 | +0.61% | 535,800 | 1744億1736万 | -2.83% | 19.45 | 1.53 |
| 08/26 | 738 | 739 | 730 | 735 | -0.14% | 710,800 | 1733億5599万 | -3.54% | 19.33 | 1.52 |
| 08/25 | 739 | 740 | 734 | 736 | +0.27% | 437,800 | 1735億9185万 | -3.66% | 19.36 | 1.53 |
| 08/22 | 738 | 738 | 733 | 734 | -0.27% | 633,800 | 1731億2013万 | -4.05% | 19.3 | 1.52 |
| 08/21 | 749 | 749 | 731 | 736 | -1.08% | 1,002,800 | 1735億9185万 | -4.04% | 19.36 | 1.53 |
| 08/20 | 740 | 761 | 737 | 744 | +2.69% | 2,047,600 | 1754億7872万 | -3.13% | 19.57 | 1.54 |
| 08/19 | 722 | 727 | 721 | 725 | +1.33% | 876,800 | 1708億7948万 | -5.91% | 19.05 | 1.5 |
| 08/18 | 716 | 719 | 714 | 715 | +0.07% | 645,400 | 1686億3882万 | -7.38% | 18.8 | 1.48 |
| 08/15 | 716 | 717 | 713 | 715 | -0.07% | 477,000 | 1685億2089万 | -7.69% | 18.79 | 1.48 |
| 08/14 | 715 | 717 | 711 | 715 | +0.14% | 614,000 | 1686億3882万 | -7.98% | 18.8 | 1.48 |
| 08/13 | 715 | 716 | 710 | 714 | +0.21% | 716,200 | 1684億296万 | -8.34% | 18.78 | 1.48 |
| 08/12 | 710 | 714 | 706 | 713 | +0.35% | 1,039,800 | 1680億4918万 | -8.89% | 18.74 | 1.48 |
| 08/11 | 728 | 729 | 705 | 710 | -1.8% | 2,549,200 | 1674億5953万 | -9.55% | 18.67 | 1.47 |
| 08/08 | 699 | 737 | 674 | 723 | -12.2% | 5,728,600 | 1705億2569万 | -8.25% | 19.01 | 1.5 |
| 08/07 | 818 | 824 | 813 | 824 | +0.73% | 642,800 | 1942億2947万 | +4.24% | 21.66 | 1.71 |
| 08/06 | 819 | 824 | 817 | 818 | +0.12% | 726,400 | 1928億1432万 | +3.74% | 21.5 | 1.69 |
| 08/05 | 822 | 822 | 815 | 817 | -0.49% | 509,600 | 1925億7846万 | +3.75% | 21.47 | 1.69 |
| 08/04 | 803 | 825 | 801 | 821 | +2.82% | 978,000 | 1935億2189万 | +4.39% | 21.58 | 1.7 |
| 08/01 | 794 | 802 | 789 | 798 | -0.13% | 577,800 | 1882億1508万 | +1.66% | 20.99 | 1.65 |
| 07/31 | 803 | 806 | 797 | 799 | -0.56% | 483,600 | 1884億5094万 | +1.78% | 21.01 | 1.66 |
| 07/30 | 808 | 808 | 802 | 804 | -0.43% | 515,600 | 1895億1230万 | +2.23% | 21.13 | 1.67 |
| 07/29 | 800 | 809 | 799 | 807 | +1% | 515,200 | 1903億3780万 | +2.67% | 21.22 | 1.67 |
| 07/28 | 794 | 801 | 793 | 799 | +0.69% | 509,600 | 1884億5094万 | +1.65% | 21.01 | 1.66 |
| 07/25 | 785 | 796 | 785 | 794 | +1.41% | 658,200 | 1871億5371万 | +0.95% | 20.87 | 1.64 |
| 07/24 | 779 | 784 | 777 | 783 | +0.9% | 442,200 | 1845億5927万 | -0.45% | 20.58 | 1.62 |
| 07/23 | 777 | 778 | 773 | 776 | -0.32% | 393,600 | 1829億826万 | -1.46% | 20.39 | 1.61 |
| 07/22 | 775 | 781 | 773 | 778 | +0.97% | 627,800 | 1834億9791万 | -1.27% | 20.46 | 1.61 |
| 07/18 | 770 | 774 | 764 | 771 | -0.13% | 559,600 | 1817億2897万 | -2.34% | 20.26 | 1.6 |
| 07/17 | 775 | 776 | 770 | 772 | -1.28% | 1,049,800 | 1819億6483万 | -2.34% | 20.29 | 1.6 |
| 07/16 | 776 | 785 | 776 | 782 | -0.13% | 500,000 | 1843億2341万 | -1.2% | 20.55 | 1.62 |
| 07/15 | 780 | 783 | 777 | 783 | +0.45% | 392,200 | 1845億5927万 | -1.07% | 20.58 | 1.62 |
| 07/14 | 772 | 781 | 771 | 779 | +0.71% | 304,400 | 1837億3377万 | -1.52% | 20.49 | 1.61 |
| 07/11 | 770 | 776 | 769 | 774 | +0.26% | 390,800 | 1824億3654万 | -2.34% | 20.34 | 1.6 |
| 07/10 | 778 | 779 | 771 | 772 | -1.28% | 510,800 | 1819億6483万 | -2.71% | 20.29 | 1.6 |
| 07/09 | 780 | 785 | 772 | 782 | -0.13% | 515,800 | 1843億2341万 | -1.57% | 20.55 | 1.62 |
| 07/08 | 781 | 787 | 775 | 783 | +0.97% | 905,800 | 1845億5927万 | -1.45% | 20.58 | 1.62 |
| 07/07 | 782 | 784 | 773 | 775 | -0.83% | 992,800 | 1827億9033万 | -2.52% | 20.38 | 1.61 |
| 07/04 | 788 | 788 | 776 | 782 | +0.19% | 1,054,800 | 1843億2341万 | -1.82% | 20.55 | 1.62 |
| 07/03 | 788 | 791 | 777 | 780 | -1.2% | 1,092,200 | 1839億6963万 | -2.01% | 20.51 | 1.62 |
| 07/02 | 792 | 795 | 787 | 790 | -0.25% | 764,600 | 1862億1028万 | -0.82% | 20.76 | 1.64 |
| 07/01 | 788 | 795 | 783 | 792 | +0.51% | 689,400 | 1866億8200万 | -0.44% | 20.81 | 1.64 |
| 06/30 | 783 | 789 | 781 | 788 | +0.64% | 849,200 | 1857億3856万 | -0.94% | 20.7 | 1.63 |
| 06/27 | 809 | 809 | 780 | 783 | -3.57% | 1,282,000 | 1845億5927万 | -1.45% | 20.57 | 1.62 |
| 06/26 | 809 | 819 | 809 | 812 | +0.37% | 698,600 | 1913億9917万 | +2.33% | 21.33 | 1.68 |
| 06/25 | 809 | 814 | 806 | 809 | -0.06% | 405,800 | 1906億9159万 | +2.21% | 21.26 | 1.68 |
| 06/24 | 799 | 813 | 799 | 809 | +0.87% | 608,800 | 1908億952万 | +2.66% | 21.27 | 1.68 |
| 06/23 | 803 | 806 | 801 | 802 | +0.75% | 1,050,200 | 1891億5851万 | +2.04% | 21.08 | 1.66 |
| 06/20 | 807 | 810 | 794 | 796 | -1.79% | 1,582,800 | 1877億4336万 | +1.66% | 20.93 | 1.65 |
| 06/19 | 800 | 812 | 797 | 811 | +1.38% | 721,000 | 1911億6331万 | +3.64% | 21.31 | 1.68 |
| 06/18 | 799 | 804 | 794 | 800 | +0.44% | 677,400 | 1885億6887万 | +2.24% | 21.02 | 1.66 |
| 06/17 | 800 | 805 | 794 | 796 | -0.87% | 1,222,600 | 1877億4336万 | +1.53% | 20.93 | 1.65 |
| 06/16 | 808 | 810 | 798 | 803 | -0.37% | 833,000 | 1893億9437万 | +2.16% | 21.11 | 1.66 |
| 06/13 | 799 | 808 | 790 | 806 | +2.41% | 1,114,600 | 1901億195万 | +2.15% | 21.19 | 1.67 |
| 06/12 | 795 | 802 | 782 | 787 | 0% | 1,306,600 | 1856億2063万 | -0.63% | 20.69 | 1.63 |
| 06/11 | 797 | 797 | 779 | 787 | +0.13% | 1,189,000 | 1856億2063万 | -1.13% | 20.69 | 1.63 |
| 06/10 | 803 | 804 | 785 | 786 | -1.69% | 802,800 | 1853億8478万 | -1.87% | 20.66 | 1.63 |
| 06/09 | 804 | 804 | 797 | 800 | +0.95% | 728,800 | 1885億6887万 | -0.81% | 21.02 | 1.66 |
| 06/06 | 802 | 805 | 790 | 792 | -1.19% | 900,400 | 1867億9993万 | -2.22% | 20.82 | 1.64 |
| 06/05 | 800 | 806 | 796 | 802 | +0.94% | 1,753,800 | 1890億4058万 | -1.54% | 21.07 | 1.66 |
| 06/04 | 799 | 809 | 785 | 794 | -1.06% | 1,616,600 | 1872億7164万 | -2.93% | 20.87 | 1.65 |
| 06/03 | 805 | 809 | 800 | 803 | +0.38% | 2,158,200 | 1892億7644万 | -2.37% | 21.1 | 1.66 |
| 06/02 | 793 | 807 | 789 | 800 | +2.43% | 1,756,400 | 1885億6887万 | -3.21% | 21.02 | 1.66 |
| 05/30 | 781 | 793 | 778 | 781 | +0.45% | 1,537,400 | 1840億8755万 | -5.96% | 20.52 | 1.62 |
| 05/29 | 774 | 780 | 770 | 777 | +0.19% | 670,200 | 1832億6205万 | -6.72% | 20.43 | 1.61 |
| 05/28 | 791 | 791 | 774 | 776 | +0.58% | 803,400 | 1829億826万 | -7.46% | 20.39 | 1.61 |
| 05/27 | 773 | 783 | 770 | 771 | -0.26% | 683,800 | 1818億4690万 | -8.54% | 20.27 | 1.6 |
| 05/26 | 763 | 775 | 754 | 773 | +2.05% | 1,351,800 | 1823億1862万 | -8.74% | 20.32 | 1.6 |
| 05/23 | 751 | 760 | 749 | 758 | +0.93% | 896,600 | 1786億6281万 | -10.99% | 19.91 | 1.57 |
| 05/22 | 750 | 752 | 744 | 751 | +0.07% | 761,400 | 1770億1180万 | -12.32% | 19.73 | 1.55 |
| 05/21 | 740 | 760 | 738 | 750 | +0.67% | 1,042,400 | 1768億9387万 | -12.79% | 19.72 | 1.55 |
| 05/20 | 737 | 754 | 736 | 745 | +0.68% | 1,835,600 | 1757億1458万 | -13.87% | 19.59 | 1.54 |
| 05/19 | 770 | 771 | 740 | 740 | -4.15% | 2,160,000 | 1745億3529万 | -14.94% | 19.45 | 1.53 |
| 05/16 | 792 | 807 | 770 | 772 | -2.53% | 2,398,200 | 1820億8276万 | -11.67% | 20.3 | 1.6 |
| 05/15 | 814 | 815 | 773 | 792 | -7.26% | 4,434,600 | 1867億9993万 | -9.79% | 20.82 | 1.64 |
| 05/14 | 856 | 864 | 850 | 854 | -0.7% | 871,000 | 2014億2315万 | -3.17% | 22.45 | 1.77 |
| 05/13 | 858 | 870 | 849 | 860 | -1.99% | 1,128,000 | 2028億3831万 | -2.6% | 22.61 | 1.78 |
| 05/12 | 886 | 889 | 877 | 878 | -0.74% | 614,000 | 2069億6583万 | -0.85% | 23.07 | 1.82 |
| 05/09 | 875 | 892 | 875 | 884 | 0% | 913,400 | 2084億9891万 | -0.23% | 23.24 | 1.83 |
| 05/08 | 896 | 897 | 883 | 884 | -1.34% | 845,400 | 2084億9891万 | -0.34% | 23.24 | 1.83 |
| 05/07 | 900 | 904 | 894 | 896 | -1.81% | 1,291,200 | 2113億2921万 | +0.9% | 23.56 | 1.86 |
