株価チャート
2014/05/20~2014/10/09
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 |
10/09 | 1,740 | 1,743 | 1,711 | 1,711 | -1.44% | 24,300 | 165億4194万 | -5.78% | 10.09 | 1.38 |
10/08 | 1,721 | 1,746 | 1,714 | 1,736 | -0.46% | 16,600 | 167億8364万 | -4.77% | 10.24 | 1.4 |
10/07 | 1,735 | 1,778 | 1,735 | 1,744 | -1.3% | 16,400 | 168億6099万 | -4.6% | 10.29 | 1.41 |
10/06 | 1,761 | 1,777 | 1,750 | 1,767 | +2.67% | 16,100 | 170億8335万 | -3.71% | 10.42 | 1.43 |
10/03 | 1,722 | 1,750 | 1,703 | 1,721 | -1.66% | 43,800 | 166億3862万 | -6.52% | 10.15 | 1.39 |
10/02 | 1,767 | 1,782 | 1,750 | 1,750 | -4.42% | 41,300 | 169億1900万 | -5.35% | 10.32 | 1.41 |
10/01 | 1,854 | 1,854 | 1,830 | 1,831 | -1.24% | 10,500 | 177億210万 | -1.24% | 10.8 | 1.48 |
09/30 | 1,885 | 1,885 | 1,838 | 1,854 | -1.33% | 9,500 | 179億2447万 | -0.11% | 10.94 | 1.5 |
09/29 | 1,899 | 1,899 | 1,850 | 1,879 | +0.54% | 20,000 | 181億6617万 | +1.24% | 11.08 | 1.52 |
09/26 | 1,842 | 1,878 | 1,838 | 1,869 | +0.54% | 10,800 | 180億6949万 | +0.81% | 11.02 | 1.51 |
09/25 | 1,848 | 1,859 | 1,835 | 1,859 | +2.65% | 20,200 | 179億7281万 | +0.32% | 10.97 | 1.5 |
09/24 | 1,842 | 1,842 | 1,804 | 1,811 | -1.68% | 14,800 | 175億874万 | -2.27% | 10.68 | 1.46 |
09/22 | 1,829 | 1,849 | 1,820 | 1,842 | +0.16% | 12,700 | 178億845万 | -0.65% | 10.86 | 1.49 |
09/19 | 1,848 | 1,866 | 1,831 | 1,839 | -0.49% | 14,300 | 177億7945万 | -0.86% | 10.85 | 1.48 |
09/18 | 1,846 | 1,848 | 1,831 | 1,848 | +0.93% | 14,700 | 178億6646万 | -0.32% | 10.9 | 1.49 |
09/17 | 1,852 | 1,869 | 1,830 | 1,831 | -1.93% | 14,500 | 177億210万 | -1.24% | 10.8 | 1.48 |
09/16 | 1,864 | 1,874 | 1,819 | 1,867 | -1.27% | 18,400 | 180億5015万 | +0.7% | 11.01 | 1.51 |
09/12 | 1,900 | 1,900 | 1,859 | 1,891 | +3.73% | 53,400 | 182億8218万 | +2.11% | 11.15 | 1.53 |
09/11 | 1,834 | 1,834 | 1,811 | 1,823 | +0.39% | 14,100 | 176億2476万 | -1.35% | 10.75 | 1.47 |
09/10 | 1,836 | 1,836 | 1,809 | 1,816 | -1.09% | 11,700 | 175億5708万 | -1.73% | 10.71 | 1.47 |
09/09 | 1,810 | 1,844 | 1,810 | 1,836 | +1.1% | 13,900 | 177億5044万 | -0.6% | 10.83 | 1.48 |
09/08 | 1,813 | 1,831 | 1,800 | 1,816 | +1.57% | 13,500 | 175億5708万 | -1.52% | 10.71 | 1.47 |
09/05 | 1,800 | 1,822 | 1,782 | 1,788 | -1.16% | 17,400 | 172億8638万 | -3.04% | 10.55 | 1.44 |
09/04 | 1,837 | 1,837 | 1,801 | 1,809 | -2.22% | 31,300 | 174億8941万 | -1.95% | 10.67 | 1.46 |
09/03 | 1,908 | 1,908 | 1,849 | 1,850 | -1.91% | 16,500 | 178億8580万 | +0.27% | 10.91 | 1.49 |
09/02 | 1,870 | 1,889 | 1,855 | 1,886 | +0.32% | 12,300 | 182億3384万 | +2.33% | 11.12 | 1.52 |
09/01 | 1,920 | 1,925 | 1,880 | 1,880 | -1.98% | 39,400 | 181億7584万 | +2.01% | 11.09 | 1.52 |
08/29 | 1,902 | 1,918 | 1,894 | 1,918 | +0.84% | 29,900 | 185億4322万 | +4.13% | 11.31 | 1.55 |
08/28 | 1,925 | 1,925 | 1,882 | 1,902 | -1.3% | 19,800 | 183億8853万 | +3.48% | 11.22 | 1.54 |
08/27 | 1,880 | 1,930 | 1,875 | 1,927 | +2.28% | 46,600 | 186億3023万 | +5.13% | 11.37 | 1.56 |
08/26 | 1,877 | 1,890 | 1,871 | 1,884 | +0.8% | 81,000 | 182億1451万 | +3.23% | 11.11 | 1.52 |
08/25 | 1,855 | 1,877 | 1,855 | 1,869 | +1.14% | 19,100 | 180億6949万 | +2.75% | 11.02 | 1.51 |
08/22 | 1,852 | 1,855 | 1,843 | 1,848 | +0.05% | 16,000 | 178億6646万 | +1.99% | 10.9 | 1.49 |
08/21 | 1,850 | 1,855 | 1,838 | 1,847 | -0.16% | 17,300 | 178億5679万 | +2.33% | 10.89 | 1.49 |
08/20 | 1,852 | 1,852 | 1,835 | 1,850 | +0.16% | 20,700 | 178億8580万 | +2.83% | 10.91 | 1.49 |
08/19 | 1,855 | 1,858 | 1,840 | 1,847 | 0% | 17,400 | 178億5679万 | +2.95% | 10.89 | 1.49 |
08/18 | 1,855 | 1,855 | 1,838 | 1,847 | +0.16% | 9,300 | 178億5679万 | +3.24% | 10.89 | 1.49 |
08/15 | 1,849 | 1,849 | 1,828 | 1,844 | +0.49% | 8,700 | 178億2779万 | +3.36% | 10.88 | 1.49 |
08/14 | 1,850 | 1,850 | 1,828 | 1,835 | +0.22% | 7,500 | 177億4078万 | +3.32% | 10.82 | 1.48 |
08/13 | 1,825 | 1,855 | 1,823 | 1,831 | +0.05% | 11,100 | 177億210万 | +3.45% | 10.8 | 1.48 |
08/12 | 1,839 | 1,867 | 1,821 | 1,830 | +0.72% | 24,000 | 176億9244万 | +3.74% | 10.79 | 1.48 |
08/11 | 1,818 | 1,818 | 1,796 | 1,817 | +1% | 21,200 | 175億6675万 | +3.3% | 10.72 | 1.47 |
08/08 | 1,805 | 1,814 | 1,795 | 1,799 | -1.37% | 29,200 | 173億9273万 | +2.62% | 10.61 | 1.45 |
08/07 | 1,782 | 1,831 | 1,781 | 1,824 | +2.36% | 24,200 | 176億3443万 | +4.41% | 10.76 | 1.47 |
08/06 | 1,798 | 1,798 | 1,781 | 1,782 | +0.06% | 13,700 | 172億2837万 | +2.35% | 10.51 | 1.44 |
08/05 | 1,794 | 1,807 | 1,777 | 1,781 | -0.95% | 27,000 | 172億1870万 | +2.53% | 10.5 | 1.44 |
08/04 | 1,810 | 1,810 | 1,798 | 1,798 | -0.66% | 30,600 | 173億8306万 | +3.75% | 10.61 | 1.45 |
08/01 | 1,818 | 1,820 | 1,798 | 1,810 | -0.49% | 33,400 | 174億9908万 | +4.81% | 10.68 | 1.46 |
07/31 | 1,810 | 1,826 | 1,802 | 1,819 | +0.39% | 25,600 | 175億8609万 | +5.69% | 10.73 | 1.47 |
07/30 | 1,860 | 1,865 | 1,800 | 1,812 | -2.84% | 35,600 | 175億1841万 | +5.66% | 10.69 | 1.46 |
07/29 | 1,899 | 1,899 | 1,840 | 1,865 | -0.32% | 36,600 | 180億3082万 | +9.06% | 11 | 1.51 |
07/28 | 1,824 | 1,876 | 1,823 | 1,871 | +3.14% | 55,400 | 180億8882万 | +9.93% | 11.04 | 1.51 |
07/25 | 1,800 | 1,820 | 1,780 | 1,814 | +2.49% | 47,600 | 175億3775万 | +7.15% | 10.7 | 1.46 |
07/24 | 1,723 | 1,794 | 1,723 | 1,770 | +2.31% | 44,600 | 171億1236万 | +4.86% | 10.44 | 1.43 |
07/23 | 1,725 | 1,731 | 1,723 | 1,730 | +0.06% | 26,100 | 167億2564万 | +2.73% | 10.2 | 1.4 |
07/22 | 1,705 | 1,730 | 1,700 | 1,729 | +2.25% | 37,600 | 167億1597万 | +2.86% | 10.2 | 1.4 |
07/18 | 1,683 | 1,693 | 1,668 | 1,691 | 0% | 35,500 | 163億4858万 | +0.65% | 9.97 | 1.37 |
07/17 | 1,693 | 1,704 | 1,691 | 1,691 | -0.41% | 18,800 | 163億4858万 | +0.71% | 9.97 | 1.37 |
07/16 | 1,710 | 1,713 | 1,695 | 1,698 | -0.7% | 38,200 | 164億1626万 | +1.19% | 10.02 | 1.37 |
07/15 | 1,722 | 1,733 | 1,710 | 1,710 | -0.64% | 20,500 | 165億3228万 | +2.03% | 10.09 | 1.38 |
07/14 | 1,723 | 1,730 | 1,720 | 1,721 | +0.17% | 29,100 | 166億3862万 | +2.81% | 10.15 | 1.39 |
07/11 | 1,738 | 1,763 | 1,713 | 1,718 | +3.49% | 105,000 | 166億962万 | +2.75% | 10.13 | 1.39 |
07/10 | 1,683 | 1,695 | 1,659 | 1,660 | -1.31% | 26,900 | 160億4888万 | -0.66% | 9.79 | 1.34 |
07/09 | 1,685 | 1,688 | 1,673 | 1,682 | -0.18% | 32,300 | 162億6157万 | +0.6% | 9.92 | 1.36 |
07/08 | 1,707 | 1,707 | 1,677 | 1,685 | -0.65% | 21,800 | 162億9058万 | +0.78% | 9.94 | 1.36 |
07/07 | 1,688 | 1,704 | 1,685 | 1,696 | +1.74% | 17,000 | 163億9692万 | +1.37% | 10 | 1.37 |
07/04 | 1,669 | 1,669 | 1,654 | 1,667 | +0.85% | 14,800 | 161億1655万 | -0.3% | 9.83 | 1.35 |
07/03 | 1,655 | 1,660 | 1,650 | 1,653 | -0.9% | 16,800 | 159億8120万 | -1.2% | 9.75 | 1.33 |
07/02 | 1,682 | 1,690 | 1,658 | 1,668 | -0.6% | 17,400 | 161億2622万 | -0.42% | 9.84 | 1.35 |
07/01 | 1,689 | 1,710 | 1,678 | 1,678 | -0.65% | 25,800 | 162億2290万 | +0.18% | 9.9 | 1.35 |
06/30 | 1,647 | 1,695 | 1,647 | 1,689 | +2.55% | 21,800 | 163億2925万 | +0.9% | 9.96 | 1.36 |
06/27 | 1,653 | 1,660 | 1,625 | 1,647 | -1.5% | 19,500 | 159億2319万 | -1.5% | 9.71 | 1.33 |
06/26 | 1,657 | 1,683 | 1,642 | 1,672 | +1.52% | 24,300 | 161億6489万 | 0% | 9.86 | 1.35 |
06/25 | 1,665 | 1,665 | 1,639 | 1,647 | -2.54% | 35,500 | 159億2319万 | -1.44% | 9.71 | 1.33 |
06/24 | 1,662 | 1,691 | 1,657 | 1,690 | +1.56% | 17,100 | 163億3892万 | +1.14% | 9.97 | 1.36 |
06/23 | 1,678 | 1,678 | 1,660 | 1,664 | +0.06% | 5,200 | 160億8755万 | -0.24% | 9.81 | 1.34 |
06/20 | 1,688 | 1,688 | 1,653 | 1,663 | -0.66% | 17,800 | 160億7788万 | -0.24% | 9.81 | 1.34 |
06/19 | 1,645 | 1,683 | 1,645 | 1,674 | +0.42% | 15,300 | 161億8423万 | +0.42% | 9.87 | 1.35 |
06/18 | 1,684 | 1,684 | 1,660 | 1,667 | -0.42% | 15,500 | 161億1655万 | +0.06% | 9.83 | 1.35 |
06/17 | 1,686 | 1,686 | 1,668 | 1,674 | -0.71% | 11,600 | 161億8423万 | +0.42% | 9.87 | 1.35 |
06/16 | 1,708 | 1,708 | 1,669 | 1,686 | 0% | 23,600 | 163億24万 | +1.2% | 9.94 | 1.36 |
06/13 | 1,625 | 1,686 | 1,625 | 1,686 | +2.49% | 30,900 | 163億24万 | +1.26% | 9.94 | 1.36 |
06/12 | 1,642 | 1,665 | 1,635 | 1,645 | -0.42% | 32,800 | 159億386万 | -1.2% | 9.7 | 1.33 |
06/11 | 1,658 | 1,658 | 1,648 | 1,652 | -0.18% | 22,900 | 159億7153万 | -0.84% | 9.74 | 1.33 |
06/10 | 1,676 | 1,676 | 1,642 | 1,655 | -1.25% | 25,900 | 160億54万 | -0.78% | 9.76 | 1.34 |
06/09 | 1,706 | 1,706 | 1,676 | 1,676 | -0.77% | 15,300 | 162億356万 | +0.24% | 9.89 | 1.35 |
06/06 | 1,701 | 1,702 | 1,660 | 1,689 | -0.3% | 22,800 | 163億2925万 | +0.9% | 9.96 | 1.36 |
06/05 | 1,695 | 1,703 | 1,680 | 1,694 | -0.06% | 25,700 | 163億7759万 | +1.26% | 9.99 | 1.37 |
06/04 | 1,704 | 1,704 | 1,685 | 1,695 | +0.12% | 18,300 | 163億8726万 | +1.13% | 10 | 1.37 |
06/03 | 1,700 | 1,702 | 1,678 | 1,693 | +0.36% | 30,800 | 163億6792万 | +0.83% | 9.99 | 1.37 |
06/02 | 1,681 | 1,696 | 1,673 | 1,687 | +0.42% | 23,000 | 163億991万 | +0.6% | 9.95 | 1.36 |
05/30 | 1,696 | 1,696 | 1,673 | 1,680 | -0.77% | 17,800 | 162億4224万 | +0.24% | 9.91 | 1.36 |
05/29 | 1,658 | 1,698 | 1,658 | 1,693 | +1.5% | 20,900 | 163億6792万 | +1.2% | 9.99 | 1.37 |
05/28 | 1,670 | 1,674 | 1,648 | 1,668 | +0.79% | 10,800 | 161億2622万 | -0.06% | 9.84 | 1.35 |
05/27 | 1,663 | 1,665 | 1,641 | 1,655 | +0.12% | 16,700 | 160億54万 | -0.66% | 9.76 | 1.34 |
05/26 | 1,661 | 1,661 | 1,634 | 1,653 | +0.12% | 13,300 | 159億8120万 | -0.6% | 9.75 | 1.33 |
05/23 | 1,670 | 1,678 | 1,645 | 1,651 | +0.3% | 13,500 | 159億6186万 | -0.42% | 9.74 | 1.33 |
05/22 | 1,638 | 1,663 | 1,638 | 1,646 | +0.61% | 17,200 | 159億1352万 | -0.36% | 9.71 | 1.33 |
05/21 | 1,611 | 1,646 | 1,611 | 1,636 | +0.99% | 11,600 | 158億1684万 | -0.61% | 9.65 | 1.32 |
05/20 | 1,613 | 1,642 | 1,613 | 1,620 | -0.92% | 15,200 | 156億6216万 | -1.4% | 9.56 | 1.31 |