株価チャート
2014/04/17~2014/09/09
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 |
09/09 | 1,860 | 1,877 | 1,705 | 1,714 | -5.04% | 4,393,600 | 390億961万 | -34.4% | - | 18.43 |
09/08 | 2,023 | 2,196 | 1,786 | 1,805 | -16.94% | 8,496,300 | 410億8071万 | -31.73% | - | 19.41 |
09/05 | 2,720 | 2,900 | 2,070 | 2,173 | -13.77% | 10,137,100 | 494億5617万 | -18.68% | - | 23.37 |
09/04 | 2,900 | 3,195 | 2,500 | 2,520 | -14.98% | 8,088,800 | 573億5368万 | -6.15% | - | 27.1 |
09/03 | 2,652 | 2,983 | 2,602 | 2,964 | +19.37% | 8,778,600 | 674億5886万 | +10.27% | - | 31.88 |
09/02 | 2,430 | 2,682 | 2,386 | 2,483 | +7.03% | 6,200,200 | 565億1159万 | -7.25% | - | 26.7 |
09/01 | 2,050 | 2,320 | 2,018 | 2,320 | +20.83% | 6,858,600 | 528億180万 | -13.3% | - | 24.95 |
08/29 | 2,065 | 2,219 | 1,881 | 1,920 | +2.4% | 5,587,100 | 436億9804万 | -28.12% | - | 20.65 |
08/28 | 1,975 | 2,030 | 1,875 | 1,875 | -21.05% | 5,884,700 | 426億7387万 | -30.19% | - | 20.17 |
08/27 | 2,901 | 3,040 | 2,375 | 2,375 | -17.39% | 935,800 | 540億5357万 | -12% | - | 25.54 |
08/26 | 2,864 | 2,956 | 2,770 | 2,875 | +1.48% | 1,405,200 | 654億3327万 | +7.48% | - | 30.92 |
08/25 | 2,964 | 3,050 | 2,790 | 2,833 | -7.42% | 1,336,100 | 644億7738万 | +7.84% | - | 30.47 |
08/22 | 3,010 | 3,070 | 2,852 | 3,060 | -3.47% | 1,610,700 | 696億4376万 | +18.74% | - | 32.91 |
08/21 | 3,045 | 3,220 | 2,979 | 3,170 | +4.28% | 1,261,600 | 721億2193万 | +25.84% | - | 34.08 |
08/20 | 3,310 | 3,345 | 3,030 | 3,040 | -9.93% | 1,117,800 | 691億6425万 | +23.73% | - | 32.68 |
08/19 | 3,545 | 3,550 | 3,255 | 3,375 | -3.43% | 1,917,000 | 767億8597万 | +40.45% | - | 36.28 |
08/18 | 3,115 | 3,495 | 3,055 | 3,495 | +16.69% | 2,303,900 | 795億1614万 | +49.61% | - | 37.57 |
08/15 | 3,245 | 3,345 | 2,961 | 2,995 | -1.96% | 2,858,300 | 681億4044万 | +32.4% | - | 32.2 |
08/14 | 3,120 | 3,475 | 2,996 | 3,055 | +1.97% | 7,447,600 | 695億552万 | +38.42% | - | 32.84 |
08/13 | 2,656 | 2,996 | 2,600 | 2,996 | +20.03% | 6,195,400 | 681億6319万 | +39.35% | - | 32.21 |
08/12 | 2,640 | 2,719 | 2,447 | 2,496 | -5.63% | 1,523,200 | 567億8749万 | +18.91% | - | 26.83 |
08/11 | 2,430 | 2,735 | 2,403 | 2,645 | +13.47% | 2,280,500 | 601億7745万 | +27.9% | - | 28.44 |
08/08 | 2,403 | 2,422 | 2,210 | 2,331 | -4.93% | 975,000 | 530億3351万 | +14.83% | - | 25.06 |
08/07 | 2,400 | 2,477 | 2,272 | 2,452 | +4.3% | 954,000 | 557億8643万 | +22.48% | - | 26.36 |
08/06 | 2,570 | 2,579 | 2,200 | 2,351 | -5.92% | 1,331,900 | 534億8854万 | +19.22% | - | 25.28 |
08/05 | 2,545 | 2,650 | 2,498 | 2,499 | 0% | 1,362,800 | 568億5574万 | +28.35% | - | 26.87 |
08/04 | 2,490 | 2,689 | 2,490 | 2,499 | 0% | 1,697,800 | 568億5574万 | +30.29% | - | 26.87 |
08/01 | 2,500 | 2,618 | 2,452 | 2,499 | -4.18% | 1,639,300 | 568億5574万 | +32.29% | - | 26.87 |
07/31 | 2,655 | 2,750 | 2,581 | 2,608 | -2.5% | 2,951,200 | 593億3565万 | +40.06% | - | 28.04 |
07/30 | 2,440 | 2,763 | 2,418 | 2,675 | +8.43% | 4,624,200 | 608億5999万 | +46.41% | - | 28.76 |
07/29 | 2,170 | 2,500 | 2,160 | 2,467 | +12.49% | 4,364,600 | 561億2770万 | +37.82% | - | 26.52 |
07/28 | 2,242 | 2,340 | 2,159 | 2,193 | -3.82% | 2,658,000 | 498億9382万 | +24.67% | - | 23.58 |
07/25 | 2,159 | 2,383 | 2,053 | 2,280 | +3.68% | 8,055,800 | 518億7319万 | +31.26% | - | 24.51 |
07/24 | 1,830 | 2,199 | 1,810 | 2,199 | +22.23% | 7,015,500 | 500億3032万 | +28% | - | 23.64 |
07/23 | 1,686 | 1,811 | 1,650 | 1,799 | +8.05% | 1,087,900 | 409億2976万 | +6.07% | - | 19.34 |
07/22 | 1,568 | 1,675 | 1,555 | 1,665 | +5.38% | 546,300 | 378億5111万 | -1.19% | - | 17.89 |
07/18 | 1,552 | 1,615 | 1,550 | 1,580 | -2.41% | 399,100 | 359億1877万 | -5.84% | - | 16.97 |
07/17 | 1,622 | 1,680 | 1,605 | 1,619 | -0.12% | 427,400 | 368億537万 | -3.29% | - | 17.39 |
07/16 | 1,664 | 1,679 | 1,607 | 1,621 | -3.68% | 356,100 | 368億5084万 | -2.53% | - | 17.41 |
07/15 | 1,713 | 1,730 | 1,670 | 1,683 | -1.46% | 388,600 | 382億6031万 | +2.06% | - | 18.08 |
07/14 | 1,656 | 1,719 | 1,647 | 1,708 | +3.83% | 450,200 | 388億2864万 | +4.79% | - | 18.35 |
07/11 | 1,522 | 1,662 | 1,511 | 1,645 | +2.68% | 772,100 | 373億9644万 | +2.05% | - | 17.67 |
07/10 | 1,640 | 1,695 | 1,585 | 1,602 | -2.79% | 548,800 | 364億1890万 | +0.25% | - | 17.21 |
07/09 | 1,642 | 1,681 | 1,640 | 1,648 | -3.12% | 339,300 | 374億6464万 | +4.04% | - | 17.7 |
07/08 | 1,710 | 1,733 | 1,665 | 1,701 | -1.16% | 378,200 | 386億6951万 | +8.34% | - | 18.27 |
07/07 | 1,694 | 1,750 | 1,692 | 1,721 | +1.35% | 484,200 | 391億2418万 | +10.96% | - | 18.49 |
07/04 | 1,659 | 1,701 | 1,623 | 1,698 | +4.11% | 433,900 | 386億131万 | +10.76% | - | 18.24 |
07/03 | 1,680 | 1,684 | 1,610 | 1,631 | -4.12% | 791,100 | 370億7817万 | +7.44% | - | 17.52 |
07/02 | 1,743 | 1,768 | 1,690 | 1,701 | -2.47% | 776,300 | 386億6951万 | +13.4% | - | 18.27 |
07/01 | 1,795 | 1,808 | 1,735 | 1,744 | -1.75% | 718,600 | 396億4704万 | +17.84% | - | 18.73 |
06/30 | 1,789 | 1,831 | 1,735 | 1,775 | +0.74% | 997,700 | 403億8373万 | +21.83% | - | 19.08 |
06/27 | 1,869 | 1,892 | 1,700 | 1,762 | -3.98% | 2,615,600 | 400億8796万 | +23.04% | - | 18.94 |
06/26 | 1,692 | 1,836 | 1,660 | 1,835 | +7.25% | 2,561,800 | 417億4881万 | +30.98% | - | 19.73 |
06/25 | 1,775 | 1,860 | 1,681 | 1,711 | -2.73% | 1,816,000 | 389億2764万 | +25.07% | - | 18.39 |
06/24 | 1,705 | 1,828 | 1,673 | 1,759 | +3.35% | 2,391,300 | 400億1971万 | +31.96% | - | 18.91 |
06/23 | 1,649 | 1,730 | 1,556 | 1,702 | +4.16% | 1,962,200 | 387億2288万 | +31.23% | - | 18.3 |
06/20 | 1,766 | 1,835 | 1,617 | 1,634 | -9.37% | 2,978,800 | 371億7578万 | +29.48% | - | 17.57 |
06/19 | 1,680 | 1,845 | 1,674 | 1,803 | +8.42% | 4,116,100 | 410億2077万 | +45.99% | - | 19.38 |
06/18 | 1,529 | 1,747 | 1,512 | 1,663 | +10.21% | 5,099,600 | 378億3557万 | +38.47% | - | 17.88 |
06/17 | 1,552 | 1,568 | 1,453 | 1,509 | +1.62% | 1,772,600 | 343億3186万 | +28.86% | - | 16.22 |
06/16 | 1,450 | 1,604 | 1,440 | 1,485 | -0.93% | 3,146,900 | 337億8582万 | +29.47% | - | 15.97 |
06/13 | 1,345 | 1,583 | 1,315 | 1,499 | +12.79% | 7,088,300 | 341億434万 | +33.48% | - | 16.12 |
06/12 | 1,245 | 1,369 | 1,233 | 1,329 | +4.65% | 1,534,200 | 302億3661万 | +20.93% | - | 14.29 |
06/11 | 1,202 | 1,297 | 1,185 | 1,270 | +3.93% | 807,200 | 288億9427万 | +17.27% | - | 13.65 |
06/10 | 1,262 | 1,266 | 1,207 | 1,222 | -3.17% | 659,000 | 278億221万 | +14.31% | - | 13.14 |
06/09 | 1,306 | 1,310 | 1,254 | 1,262 | -1.56% | 596,700 | 287億1226万 | +19.85% | - | 13.57 |
06/06 | 1,248 | 1,297 | 1,220 | 1,282 | +1.5% | 728,800 | 291億6729万 | +23.75% | - | 13.78 |
06/05 | 1,319 | 1,360 | 1,225 | 1,263 | -2.09% | 880,800 | 287億3501万 | +24.56% | - | 13.58 |
06/04 | 1,214 | 1,318 | 1,204 | 1,290 | +5.82% | 1,266,600 | 293億4930万 | +29.78% | - | 13.87 |
06/03 | 1,269 | 1,275 | 1,201 | 1,219 | -4.84% | 1,210,200 | 277億3395万 | +25.03% | - | 13.11 |
06/02 | 1,314 | 1,328 | 1,264 | 1,281 | -2.51% | 1,338,400 | 291億4454万 | +33.58% | - | 13.77 |
05/30 | 1,238 | 1,378 | 1,200 | 1,314 | +10.05% | 3,413,200 | 298億9533万 | +39.34% | - | 14.13 |
05/29 | 1,190 | 1,238 | 1,155 | 1,194 | -0.5% | 1,092,900 | 271億6517万 | +28.94% | - | 12.84 |
05/28 | 1,269 | 1,310 | 1,176 | 1,200 | +2.56% | 2,479,900 | 273億168万 | +31.15% | - | 12.9 |
05/27 | 1,171 | 1,421 | 1,133 | 1,170 | +2.54% | 7,550,700 | 266億1913万 | +29.57% | - | 12.58 |
05/26 | 1,033 | 1,141 | 1,006 | 1,141 | +15.14% | 1,263,200 | 259億5934万 | +27.91% | - | 12.27 |
05/23 | 1,000 | 1,055 | 963 | 991 | -1.1% | 1,796,600 | 225億4663万 | +12.36% | - | 10.65 |
05/22 | 912 | 1,002 | 883 | 1,002 | +17.61% | 1,696,200 | 227億9690万 | +14.12% | - | 10.77 |
05/21 | 829 | 859 | 820 | 852 | -0.12% | 213,500 | 193億8419万 | -2.63% | - | 9.16 |
05/20 | 821 | 885 | 820 | 853 | +2.52% | 412,400 | 194億694万 | -2.74% | - | 9.17 |
05/19 | 930 | 944 | 825 | 832 | -11.96% | 747,200 | 189億2916万 | -5.45% | - | 8.94 |
05/16 | 963 | 1,050 | 925 | 945 | -1.77% | 1,879,600 | 215億7万 | +7.02% | - | 10.16 |
05/15 | 901 | 965 | 890 | 962 | +5.14% | 719,800 | 218億8684万 | +9.07% | - | 10.34 |
05/14 | 910 | 947 | 899 | 915 | +1.1% | 653,700 | 208億1753万 | +4.21% | - | 9.84 |
05/13 | 886 | 912 | 877 | 905 | +2.96% | 224,100 | 205億9001万 | +3.08% | - | 9.73 |
05/12 | 903 | 910 | 870 | 879 | -2.98% | 269,100 | 199億9848万 | +0.23% | - | 9.45 |
05/09 | 910 | 918 | 899 | 906 | -1.52% | 210,100 | 206億1276万 | +3.19% | - | 9.74 |
05/08 | 907 | 935 | 903 | 920 | +0.55% | 490,900 | 209億3128万 | +4.78% | - | 9.89 |
05/07 | 847 | 922 | 837 | 915 | +10.24% | 951,600 | 208億1753万 | +4.57% | - | 9.84 |
05/02 | 806 | 847 | 806 | 830 | +0.12% | 297,800 | 188億8366万 | -4.82% | - | 8.92 |
05/01 | 728 | 844 | 728 | 829 | +11.57% | 558,200 | 188億6091万 | -4.82% | - | 8.91 |
04/30 | 763 | 771 | 724 | 743 | -1.46% | 294,800 | 169億429万 | -14.3% | - | 7.99 |
04/28 | 797 | 808 | 732 | 754 | -7.14% | 577,500 | 171億5455万 | -13.23% | - | 8.11 |
04/25 | 830 | 850 | 810 | 812 | -2.17% | 265,400 | 184億7413万 | -6.77% | - | 8.73 |
04/24 | 872 | 873 | 823 | 830 | -5.68% | 466,200 | 188億8366万 | -4.49% | - | 8.92 |
04/23 | 881 | 892 | 871 | 880 | -1.01% | 294,300 | 200億2123万 | +1.38% | - | 9.46 |
04/22 | 909 | 912 | 883 | 889 | -2.2% | 343,300 | 202億2599万 | +2.89% | - | 9.56 |
04/21 | 903 | 917 | 900 | 909 | -0.76% | 424,800 | 206億8102万 | +5.94% | - | 9.77 |
04/18 | 883 | 920 | 883 | 916 | +3.74% | 521,200 | 208億4028万 | +7.51% | - | 9.85 |
04/17 | 915 | 942 | 882 | 883 | -1.89% | 743,100 | 200億8948万 | +4.37% | - | 9.49 |