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 | 1,637 | 1,680 | 1,633 | 1,675 | +2.32% | 1,780,800 | 2431億6293万 | -0.65% | 23.41 | 4.07 |
| 10/30 | 1,638 | 1,647 | 1,628 | 1,637 | -0.49% | 1,060,000 | 2376億4640万 | -3.08% | 22.88 | 3.97 |
| 10/29 | 1,660 | 1,676 | 1,632 | 1,645 | -0.84% | 3,028,000 | 2388億778万 | -2.78% | 22.99 | 3.99 |
| 10/28 | 1,667 | 1,678 | 1,653 | 1,659 | -0.72% | 1,946,300 | 2408億4018万 | -2.12% | 23.18 | 4.03 |
| 10/27 | 1,676 | 1,681 | 1,666 | 1,671 | 0% | 811,600 | 2425億8225万 | -1.47% | 23.35 | 4.06 |
| 10/24 | 1,678 | 1,678 | 1,665 | 1,671 | +0.54% | 933,100 | 2425億8225万 | -1.53% | 23.35 | 4.06 |
| 10/23 | 1,676 | 1,677 | 1,655 | 1,662 | -0.95% | 813,300 | 2412億7570万 | -2.12% | 23.23 | 4.04 |
| 10/22 | 1,660 | 1,679 | 1,645 | 1,678 | +2.76% | 813,800 | 2435億9845万 | -1.29% | 23.45 | 4.07 |
| 10/21 | 1,635 | 1,640 | 1,621 | 1,633 | +0.99% | 1,094,600 | 2369億8815万 | -4% | 21.77 | 3.78 |
| 10/20 | 1,615 | 1,635 | 1,609 | 1,617 | +2.28% | 881,300 | 2346億6616万 | -5.16% | 21.56 | 3.75 |
| 10/17 | 1,608 | 1,627 | 1,578 | 1,581 | -2.11% | 1,662,500 | 2294億4168万 | -7.54% | 21.08 | 3.66 |
| 10/16 | 1,648 | 1,648 | 1,610 | 1,615 | -2.83% | 1,447,300 | 2343億7591万 | -5.89% | 21.53 | 3.74 |
| 10/15 | 1,665 | 1,676 | 1,651 | 1,662 | +0.24% | 1,177,200 | 2411億9675万 | -3.37% | 22.16 | 3.85 |
| 10/14 | 1,664 | 1,678 | 1,650 | 1,658 | -1.37% | 1,248,500 | 2406億1626万 | -3.72% | 22.11 | 3.84 |
| 10/10 | 1,693 | 1,694 | 1,668 | 1,681 | -1.18% | 1,596,800 | 2439億5412万 | -2.55% | 22.41 | 3.89 |
| 10/09 | 1,723 | 1,728 | 1,700 | 1,701 | -1.1% | 795,100 | 2468億5661万 | -1.56% | 22.68 | 3.94 |
| 10/08 | 1,724 | 1,727 | 1,705 | 1,720 | -1.26% | 968,200 | 2496億1397万 | -0.64% | 22.93 | 3.98 |
| 10/07 | 1,753 | 1,754 | 1,740 | 1,742 | -0.51% | 778,200 | 2528億671万 | +0.46% | 23.23 | 4.04 |
| 10/06 | 1,763 | 1,765 | 1,750 | 1,751 | -0.28% | 589,600 | 2541億1283万 | +0.81% | 23.35 | 4.06 |
| 10/03 | 1,732 | 1,759 | 1,732 | 1,756 | +1.5% | 775,400 | 2548億3845万 | +1.04% | 23.41 | 4.07 |
| 10/02 | 1,748 | 1,753 | 1,730 | 1,730 | -1.03% | 1,078,000 | 2510億6521万 | -0.52% | 23.07 | 4.01 |
| 10/01 | 1,754 | 1,758 | 1,748 | 1,748 | -0.11% | 1,094,200 | 2536億7745万 | +0.29% | 23.31 | 4.05 |
| 09/30 | 1,770 | 1,774 | 1,750 | 1,750 | -0.79% | 1,412,300 | 2539億6770万 | +0.17% | 23.33 | 4.05 |
| 09/29 | 1,770 | 1,779 | 1,758 | 1,764 | +0.92% | 1,345,600 | 2676億7712万 | +0.74% | 24.64 | 4.28 |
| 09/26 | 1,740 | 1,762 | 1,738 | 1,748 | +0.17% | 1,390,100 | 2652億4921万 | -0.46% | 24.42 | 4.24 |
| 09/25 | 1,739 | 1,748 | 1,732 | 1,745 | +1.39% | 1,013,800 | 2647億9398万 | -0.91% | 24.38 | 4.24 |
| 09/24 | 1,716 | 1,726 | 1,712 | 1,721 | +0.7% | 1,472,700 | 2611億5211万 | -2.55% | 24.04 | 4.18 |
| 09/22 | 1,706 | 1,715 | 1,704 | 1,709 | +0.83% | 697,300 | 2593億3118万 | -3.61% | 23.88 | 4.15 |
| 09/19 | 1,699 | 1,712 | 1,691 | 1,695 | -0.12% | 1,010,400 | 2572億676万 | -4.94% | 23.68 | 4.11 |
| 09/18 | 1,701 | 1,715 | 1,697 | 1,697 | -0.06% | 1,548,600 | 2575億1025万 | -5.3% | 23.71 | 4.12 |
| 09/17 | 1,706 | 1,713 | 1,676 | 1,698 | +0.06% | 2,037,100 | 2576億6199万 | -5.72% | 23.72 | 4.12 |
| 09/16 | 1,702 | 1,708 | 1,695 | 1,697 | -0.29% | 1,005,100 | 2575億1025万 | -6.19% | 23.71 | 4.12 |
| 09/12 | 1,711 | 1,723 | 1,695 | 1,702 | -1.5% | 1,583,600 | 2582億6897万 | -6.28% | 23.78 | 4.13 |
| 09/11 | 1,758 | 1,758 | 1,727 | 1,728 | -1.31% | 1,086,700 | 2622億1433万 | -5.21% | 24.14 | 4.19 |
| 09/10 | 1,734 | 1,764 | 1,732 | 1,751 | +1.21% | 1,249,500 | 2657億445万 | -4.32% | 24.46 | 4.25 |
| 09/09 | 1,734 | 1,748 | 1,730 | 1,730 | +0.29% | 946,200 | 2625億1781万 | -5.72% | 24.17 | 4.2 |
| 09/08 | 1,724 | 1,729 | 1,708 | 1,725 | +0.82% | 664,900 | 2617億5909万 | -6.4% | 24.1 | 4.19 |
| 09/05 | 1,743 | 1,745 | 1,705 | 1,711 | -1.1% | 1,158,300 | 2596億3467万 | -7.56% | 23.9 | 4.15 |
| 09/04 | 1,753 | 1,755 | 1,727 | 1,730 | -1.31% | 1,008,800 | 2625億1781万 | -6.94% | 24.17 | 4.2 |
| 09/03 | 1,777 | 1,779 | 1,748 | 1,753 | -1.41% | 1,431,400 | 2660億794万 | -6.06% | 24.49 | 4.25 |
| 09/02 | 1,790 | 1,793 | 1,771 | 1,778 | -0.95% | 778,900 | 2698億155万 | -5.02% | 24.84 | 4.32 |
| 09/01 | 1,813 | 1,824 | 1,795 | 1,795 | -0.83% | 1,035,100 | 2723億8120万 | -4.37% | 25.08 | 4.36 |
| 08/29 | 1,797 | 1,818 | 1,785 | 1,810 | +2.26% | 1,362,100 | 2746億5737万 | -3.77% | 25.29 | 4.39 |
| 08/28 | 1,795 | 1,798 | 1,766 | 1,770 | -1.5% | 1,046,100 | 2685億8759万 | -6.15% | 24.73 | 4.3 |
| 08/27 | 1,831 | 1,833 | 1,796 | 1,797 | -1.96% | 1,399,600 | 2726億8469万 | -4.97% | 25.1 | 4.36 |
| 08/26 | 1,838 | 1,845 | 1,831 | 1,833 | -0.27% | 747,100 | 2781億4749万 | -3.27% | 25.61 | 4.45 |
| 08/25 | 1,850 | 1,855 | 1,831 | 1,838 | -1.24% | 1,650,700 | 2789億621万 | -3.16% | 25.68 | 4.46 |
| 08/22 | 1,874 | 1,877 | 1,858 | 1,861 | -0.75% | 772,900 | 2823億9633万 | -2.05% | 26 | 4.52 |
| 08/21 | 1,889 | 1,889 | 1,866 | 1,875 | 0% | 733,700 | 2845億1850万 | -1.32% | 26.19 | 4.55 |
| 08/20 | 1,874 | 1,887 | 1,872 | 1,875 | +0.05% | 677,300 | 2845億1850万 | -1.32% | 26.19 | 4.55 |
| 08/19 | 1,902 | 1,905 | 1,870 | 1,874 | -1.26% | 986,200 | 2843億6676万 | -1.32% | 26.18 | 4.55 |
| 08/18 | 1,917 | 1,925 | 1,880 | 1,898 | -2.42% | 885,700 | 2880億860万 | 0% | 26.52 | 4.61 |
| 08/15 | 1,929 | 1,950 | 1,923 | 1,945 | +1.2% | 688,500 | 2951億4053万 | +2.53% | 27.17 | 4.72 |
| 08/14 | 1,939 | 1,940 | 1,915 | 1,922 | -0.26% | 531,600 | 2916億5043万 | +1.48% | 26.85 | 4.66 |
| 08/13 | 1,899 | 1,942 | 1,898 | 1,927 | +1.31% | 780,700 | 2924億915万 | +1.85% | 26.92 | 4.68 |
| 08/12 | 1,888 | 1,913 | 1,884 | 1,902 | +1.06% | 337,100 | 2886億1557万 | +0.63% | 26.57 | 4.62 |
| 08/11 | 1,884 | 1,887 | 1,864 | 1,882 | +1.46% | 294,900 | 2855億8070万 | -0.32% | 26.29 | 4.57 |
| 08/08 | 1,878 | 1,905 | 1,850 | 1,855 | -2.68% | 788,900 | 2814億8364万 | -1.7% | 25.91 | 4.5 |
| 08/07 | 1,902 | 1,910 | 1,889 | 1,906 | +0.79% | 359,300 | 2892億2254万 | +1.01% | 26.63 | 4.63 |
| 08/06 | 1,900 | 1,905 | 1,882 | 1,891 | -0.99% | 434,500 | 2869億4639万 | +0.27% | 26.42 | 4.59 |
| 08/05 | 1,923 | 1,923 | 1,908 | 1,910 | -0.93% | 503,800 | 2898億2951万 | +1.33% | 26.68 | 4.64 |
| 08/04 | 1,913 | 1,945 | 1,912 | 1,928 | +0.78% | 651,900 | 2925億6089万 | +2.44% | 26.93 | 4.68 |
| 08/01 | 1,897 | 1,914 | 1,880 | 1,913 | +0.58% | 615,700 | 2902億8474万 | +1.86% | 26.72 | 4.64 |
| 07/31 | 1,908 | 1,908 | 1,897 | 1,902 | 0% | 404,800 | 2886億1785万 | +1.39% | 26.57 | 4.62 |
| 07/30 | 1,906 | 1,908 | 1,895 | 1,902 | -0.05% | 363,600 | 2886億1785万 | +1.55% | 26.57 | 4.62 |
| 07/29 | 1,911 | 1,914 | 1,899 | 1,903 | -0.68% | 409,400 | 2887億6960万 | +1.71% | 26.59 | 4.62 |
| 07/28 | 1,902 | 1,916 | 1,899 | 1,916 | 0% | 388,600 | 2907億4227万 | +2.57% | 26.77 | 4.65 |
| 07/25 | 1,910 | 1,916 | 1,902 | 1,916 | +0.9% | 339,200 | 2907億4227万 | +2.73% | 26.77 | 4.65 |
| 07/24 | 1,904 | 1,913 | 1,891 | 1,899 | -0.31% | 328,800 | 2881億6262万 | +1.93% | 26.53 | 4.61 |
| 07/23 | 1,913 | 1,917 | 1,892 | 1,905 | -0.21% | 460,100 | 2890億7308万 | +2.36% | 26.61 | 4.62 |
| 07/22 | 1,888 | 1,912 | 1,882 | 1,909 | +1.92% | 854,100 | 2896億4952万 | +2.69% | 26.67 | 4.63 |
| 07/18 | 1,860 | 1,879 | 1,859 | 1,873 | +0.27% | 462,400 | 2841億8730万 | +0.75% | 26.16 | 4.55 |
| 07/17 | 1,870 | 1,880 | 1,855 | 1,868 | -0.11% | 653,300 | 2834億2865万 | +0.38% | 26.09 | 4.53 |
| 07/16 | 1,869 | 1,879 | 1,867 | 1,870 | +0.16% | 427,300 | 2837億3211万 | +0.32% | 26.12 | 4.54 |
| 07/15 | 1,850 | 1,870 | 1,850 | 1,867 | +1.03% | 325,100 | 2832億7693万 | 0% | 26.08 | 4.53 |
| 07/14 | 1,858 | 1,859 | 1,840 | 1,848 | -0.48% | 349,800 | 2803億9409万 | -1.18% | 25.81 | 4.48 |
| 07/11 | 1,854 | 1,871 | 1,850 | 1,857 | -0.59% | 445,100 | 2817億5964万 | -0.91% | 25.94 | 4.51 |
| 07/10 | 1,891 | 1,895 | 1,867 | 1,868 | -1.27% | 415,300 | 2834億2865万 | -0.48% | 26.09 | 4.53 |
| 07/09 | 1,867 | 1,905 | 1,862 | 1,892 | +1.34% | 1,149,700 | 2870億7014万 | +0.64% | 26.43 | 4.59 |
| 07/08 | 1,866 | 1,878 | 1,851 | 1,867 | +0.21% | 431,100 | 2832億7693万 | -0.85% | 26.08 | 4.53 |
| 07/07 | 1,865 | 1,872 | 1,860 | 1,863 | +0.32% | 218,200 | 2826億7001万 | -1.22% | 26.02 | 4.52 |
| 07/04 | 1,865 | 1,866 | 1,848 | 1,857 | +0.16% | 355,600 | 2817億5964万 | -1.69% | 25.94 | 4.51 |
| 07/03 | 1,880 | 1,884 | 1,850 | 1,854 | -0.96% | 418,700 | 2813億446万 | -2.01% | 25.9 | 4.5 |
| 07/02 | 1,862 | 1,881 | 1,858 | 1,872 | +0.81% | 538,900 | 2840億3557万 | -1.16% | 26.15 | 4.54 |
| 07/01 | 1,850 | 1,863 | 1,846 | 1,857 | +0.81% | 458,600 | 2817億5964万 | -2.01% | 25.94 | 4.51 |
| 06/30 | 1,841 | 1,844 | 1,825 | 1,842 | 0% | 442,700 | 2794億8372万 | -2.85% | 25.73 | 4.47 |
| 06/27 | 1,851 | 1,872 | 1,838 | 1,842 | +0.05% | 615,300 | 2794億8372万 | -2.9% | 25.73 | 4.47 |
| 06/26 | 1,840 | 1,853 | 1,832 | 1,841 | +0.05% | 305,900 | 2793億3199万 | -3% | 25.72 | 4.47 |
| 06/25 | 1,853 | 1,855 | 1,837 | 1,840 | -0.59% | 310,400 | 2791億8026万 | -3.11% | 25.7 | 4.47 |
| 06/24 | 1,823 | 1,860 | 1,823 | 1,851 | +1.54% | 620,300 | 2808億4927万 | -2.42% | 25.86 | 4.49 |
| 06/23 | 1,844 | 1,847 | 1,817 | 1,823 | -1.03% | 969,100 | 2766億88万 | -3.8% | 25.47 | 4.42 |
| 06/20 | 1,860 | 1,865 | 1,839 | 1,842 | -1.18% | 671,200 | 2794億8372万 | -2.69% | 25.73 | 4.47 |
| 06/19 | 1,865 | 1,877 | 1,851 | 1,864 | +0.22% | 559,300 | 2828億2174万 | -1.48% | 26.04 | 4.52 |
| 06/18 | 1,860 | 1,873 | 1,851 | 1,860 | +0.11% | 440,600 | 2822億1483万 | -1.8% | 25.98 | 4.51 |
| 06/17 | 1,880 | 1,881 | 1,835 | 1,858 | -1.54% | 1,013,000 | 2819億1137万 | -1.9% | 25.95 | 4.51 |
| 06/16 | 1,910 | 1,916 | 1,883 | 1,887 | -2.43% | 698,000 | 2863億1149万 | -0.42% | 26.36 | 4.58 |
| 06/13 | 1,915 | 1,940 | 1,897 | 1,934 | -0.46% | 723,900 | 2934億4273万 | +2.11% | 27.02 | 4.69 |
| 06/12 | 1,954 | 1,964 | 1,934 | 1,943 | -0.36% | 554,700 | 2948億828万 | +2.64% | 27.14 | 4.72 |
| 06/11 | 1,927 | 1,953 | 1,927 | 1,950 | +1.09% | 381,200 | 2958億7038万 | +3.17% | 27.24 | 4.73 |
| 06/10 | 1,950 | 1,958 | 1,927 | 1,929 | -0.87% | 327,700 | 2926億8409万 | +2.33% | 26.95 | 4.68 |
