株価チャート
2014/06/10～2014/10/31
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 |
| 10/31 | 1,093 | 1,103 | 1,027 | 1,090 | -0.37% | 1,042,300 | 248億1755万 | -15.7% | - | 11.73 |
| 10/30 | 1,150 | 1,181 | 1,081 | 1,094 | -6.09% | 616,800 | 249億862万 | -16.68% | - | 11.77 |
| 10/29 | 1,142 | 1,188 | 1,137 | 1,165 | +2.01% | 532,600 | 265億2518万 | -12.86% | - | 12.53 |
| 10/28 | 1,147 | 1,200 | 1,126 | 1,142 | -3.55% | 751,300 | 260億151万 | -15.72% | - | 12.29 |
| 10/27 | 1,227 | 1,248 | 1,165 | 1,184 | -3.58% | 563,300 | 269億5778万 | -14.08% | - | 12.74 |
| 10/24 | 1,307 | 1,325 | 1,222 | 1,228 | -4.36% | 742,200 | 279億5959万 | -12.03% | - | 13.21 |
| 10/23 | 1,230 | 1,340 | 1,223 | 1,284 | +4.14% | 1,323,200 | 292億3462万 | -8.94% | - | 13.81 |
| 10/22 | 1,271 | 1,289 | 1,218 | 1,233 | -1.91% | 607,600 | 280億7343万 | -13.29% | - | 13.27 |
| 10/21 | 1,299 | 1,310 | 1,238 | 1,257 | -3.97% | 676,800 | 286億1736万 | -12.95% | - | 13.52 |
| 10/20 | 1,300 | 1,331 | 1,280 | 1,309 | +5.31% | 852,000 | 298億121万 | -10.16% | - | 14.08 |
| 10/17 | 1,288 | 1,335 | 1,241 | 1,243 | +0.32% | 1,263,800 | 282億9863万 | -15.56% | - | 13.37 |
| 10/16 | 1,155 | 1,286 | 1,152 | 1,239 | -0.48% | 1,560,000 | 282億756万 | -16.85% | - | 13.33 |
| 10/15 | 1,180 | 1,250 | 1,164 | 1,245 | +9.31% | 1,434,900 | 283億4416万 | -17.71% | - | 13.39 |
| 10/14 | 1,130 | 1,185 | 1,113 | 1,139 | -3.47% | 761,500 | 259億3092万 | -26.52% | - | 12.25 |
| 10/10 | 1,198 | 1,199 | 1,125 | 1,180 | -3.12% | 1,227,900 | 268億6435万 | -26.48% | - | 12.69 |
| 10/09 | 1,299 | 1,351 | 1,218 | 1,218 | -6.88% | 1,038,500 | 277億2947万 | -27.37% | - | 13.1 |
| 10/08 | 1,266 | 1,340 | 1,209 | 1,308 | +1.95% | 1,868,000 | 297億7845万 | -24.26% | - | 14.07 |
| 10/07 | 1,365 | 1,380 | 1,276 | 1,283 | -7.7% | 1,509,300 | 292億929万 | -27.43% | - | 13.8 |
| 10/06 | 1,448 | 1,466 | 1,384 | 1,390 | -4.01% | 1,502,500 | 316億4529万 | -22.48% | - | 14.95 |
| 10/03 | 1,360 | 1,467 | 1,309 | 1,448 | +6.71% | 2,757,500 | 329億6574万 | -20.13% | - | 15.58 |
| 10/02 | 1,300 | 1,395 | 1,249 | 1,357 | -2.23% | 2,155,000 | 308億9400万 | -26.65% | - | 14.6 |
| 10/01 | 1,570 | 1,587 | 1,378 | 1,388 | -11.59% | 2,625,100 | 315億9976万 | -27.37% | - | 14.93 |
| 09/30 | 1,590 | 1,633 | 1,525 | 1,570 | -3.15% | 2,021,400 | 357億4638万 | -20.22% | - | 16.89 |
| 09/29 | 1,743 | 1,865 | 1,597 | 1,621 | -4.82% | 5,400,700 | 369億757万 | -20.07% | - | 17.44 |
| 09/26 | 1,590 | 1,829 | 1,587 | 1,703 | +5.91% | 3,605,700 | 387億7458万 | -18.52% | - | 18.32 |
| 09/25 | 1,671 | 1,679 | 1,595 | 1,608 | -3.77% | 944,900 | 366億1158万 | -24.97% | - | 17.3 |
| 09/24 | 1,590 | 1,686 | 1,582 | 1,671 | +2.83% | 1,561,300 | 380億4599万 | -24.53% | - | 17.98 |
| 09/22 | 1,711 | 1,745 | 1,618 | 1,625 | -5.03% | 2,307,900 | 369億8402万 | -28.95% | - | 17.48 |
| 09/19 | 1,665 | 1,754 | 1,626 | 1,711 | +4.08% | 3,482,000 | 389億4133万 | -26.94% | - | 18.4 |
| 09/18 | 1,615 | 1,723 | 1,586 | 1,644 | +4.18% | 4,414,900 | 374億1645万 | -31.39% | - | 17.68 |
| 09/17 | 1,616 | 1,655 | 1,546 | 1,578 | -0.75% | 2,537,200 | 359億1433万 | -35.59% | - | 16.97 |
| 09/16 | 1,760 | 1,820 | 1,572 | 1,590 | -11.02% | 4,796,800 | 361億8744万 | -36.04% | - | 17.1 |
| 09/12 | 1,580 | 1,929 | 1,560 | 1,787 | +13.46% | 11,411,200 | 406億7104万 | -29.34% | - | 19.22 |
| 09/11 | 1,691 | 1,733 | 1,544 | 1,575 | -5.63% | 4,326,100 | 358億4605万 | -38.24% | - | 16.94 |
| 09/10 | 1,740 | 1,784 | 1,598 | 1,669 | -2.63% | 5,054,900 | 379億8543万 | -35.44% | - | 17.95 |
| 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 |
