株価チャート
2014/06/04～2014/10/27
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 |
| 10/27 | 1,979 | 1,994 | 1,972 | 1,984 | +0.25% | 177,100 | 1007億8253万 | +3.55% | 27.27 | 0.84 |
| 10/24 | 1,975 | 1,979 | 1,952 | 1,979 | +1.7% | 75,200 | 1005億2855万 | +3.56% | 27.2 | 0.83 |
| 10/23 | 1,952 | 1,966 | 1,942 | 1,946 | -1.32% | 124,300 | 988億5222万 | +2.05% | 26.75 | 0.82 |
| 10/22 | 1,933 | 1,974 | 1,933 | 1,972 | +3.52% | 148,400 | 1001億7296万 | +3.57% | 27.1 | 0.83 |
| 10/21 | 1,927 | 1,933 | 1,905 | 1,905 | -1.04% | 268,400 | 967億6952万 | +0.21% | 26.18 | 0.8 |
| 10/20 | 1,895 | 1,929 | 1,895 | 1,925 | +4.51% | 158,100 | 977億8547万 | +1.32% | 26.46 | 0.81 |
| 10/17 | 1,852 | 1,876 | 1,840 | 1,842 | -0.81% | 223,800 | 935億6927万 | -3% | 25.32 | 0.78 |
| 10/16 | 1,818 | 1,861 | 1,807 | 1,857 | +0.49% | 230,600 | 943億3123万 | -2.26% | 25.52 | 0.78 |
| 10/15 | 1,856 | 1,876 | 1,835 | 1,848 | -0.43% | 187,900 | 938億7405万 | -2.63% | 25.4 | 0.78 |
| 10/14 | 1,869 | 1,877 | 1,831 | 1,856 | -0.7% | 216,700 | 942億8044万 | -2.11% | 25.51 | 0.78 |
| 10/10 | 1,859 | 1,883 | 1,854 | 1,869 | -1.53% | 200,900 | 949億4080万 | -1.32% | 25.69 | 0.79 |
| 10/09 | 1,934 | 1,934 | 1,898 | 1,898 | -1.81% | 168,700 | 964億1394万 | +0.26% | 26.09 | 0.8 |
| 10/08 | 1,912 | 1,938 | 1,906 | 1,933 | -0.82% | 207,100 | 981億9185万 | +2.28% | 26.57 | 0.81 |
| 10/07 | 2,001 | 2,016 | 1,937 | 1,949 | +0.98% | 381,300 | 990億462万 | +3.45% | 26.79 | 0.82 |
| 10/06 | 1,928 | 1,938 | 1,908 | 1,930 | +2.06% | 158,300 | 980億3946万 | +2.77% | 26.53 | 0.81 |
| 10/03 | 1,867 | 1,900 | 1,867 | 1,891 | +0.48% | 209,500 | 960億5835万 | +0.96% | 25.99 | 0.8 |
| 10/02 | 1,903 | 1,906 | 1,881 | 1,882 | -2.69% | 197,200 | 956億117万 | +0.7% | 25.87 | 0.79 |
| 10/01 | 1,944 | 1,949 | 1,931 | 1,934 | -0.15% | 132,400 | 982億4265万 | +3.7% | 26.58 | 0.82 |
| 09/30 | 1,960 | 1,960 | 1,925 | 1,937 | -1.02% | 144,700 | 983億9504万 | +4.14% | 26.62 | 0.82 |
| 09/29 | 1,950 | 1,958 | 1,940 | 1,957 | +1.29% | 67,600 | 994億1100万 | +5.44% | 26.9 | 0.83 |
| 09/26 | 1,932 | 1,935 | 1,921 | 1,932 | -0.57% | 83,700 | 981億4106万 | +4.38% | 26.55 | 0.81 |
| 09/25 | 1,924 | 1,943 | 1,913 | 1,943 | +1.78% | 121,800 | 986億9983万 | +5.14% | 26.71 | 0.82 |
| 09/24 | 1,905 | 1,918 | 1,896 | 1,909 | -0.05% | 132,400 | 969億7271万 | +3.52% | 26.24 | 0.8 |
| 09/22 | 1,902 | 1,925 | 1,900 | 1,910 | +0.42% | 99,200 | 970億2351万 | +3.75% | 26.25 | 0.81 |
| 09/19 | 1,880 | 1,908 | 1,875 | 1,902 | +1.22% | 196,400 | 966億1713万 | +3.43% | 26.14 | 0.8 |
| 09/18 | 1,882 | 1,882 | 1,868 | 1,879 | +0.8% | 163,900 | 954億4878万 | +2.29% | 25.83 | 0.79 |
| 09/17 | 1,889 | 1,893 | 1,864 | 1,864 | -1.11% | 163,300 | 946億8682万 | +1.47% | 25.62 | 0.79 |
| 09/16 | 1,888 | 1,900 | 1,875 | 1,885 | +0.27% | 285,900 | 957億5357万 | +2.56% | 25.91 | 0.79 |
| 09/12 | 1,889 | 1,889 | 1,873 | 1,880 | -0.53% | 276,800 | 954億9958万 | +2.29% | 25.84 | 0.79 |
| 09/11 | 1,900 | 1,904 | 1,877 | 1,890 | -0.21% | 288,000 | 960億756万 | +3% | 25.98 | 0.8 |
| 09/10 | 1,859 | 1,896 | 1,859 | 1,894 | +1.88% | 325,500 | 962億1075万 | +3.27% | 26.03 | 0.8 |
| 09/09 | 1,835 | 1,868 | 1,833 | 1,859 | +2.09% | 206,300 | 944億3283万 | +1.42% | 25.55 | 0.78 |
| 09/08 | 1,814 | 1,832 | 1,800 | 1,821 | +1.22% | 102,200 | 925億252万 | -1.03% | 25.03 | 0.77 |
| 09/05 | 1,830 | 1,830 | 1,788 | 1,799 | -0.72% | 92,300 | 913億8497万 | -2.65% | 24.73 | 0.76 |
| 09/04 | 1,817 | 1,828 | 1,805 | 1,812 | -0.66% | 95,700 | 920億4534万 | -2.42% | 24.91 | 0.76 |
| 09/03 | 1,847 | 1,848 | 1,819 | 1,824 | -0.11% | 118,700 | 926億5491万 | -2.25% | 25.07 | 0.77 |
| 09/02 | 1,803 | 1,827 | 1,803 | 1,826 | +1.33% | 176,200 | 927億5651万 | -2.61% | 25.1 | 0.77 |
| 09/01 | 1,793 | 1,814 | 1,785 | 1,802 | +0.73% | 120,900 | 915億3736万 | -4.35% | 24.77 | 0.76 |
| 08/29 | 1,788 | 1,800 | 1,785 | 1,789 | -0.45% | 89,000 | 908億7699万 | -5.54% | 24.59 | 0.75 |
| 08/28 | 1,800 | 1,804 | 1,782 | 1,797 | +0.17% | 149,000 | 912億8337万 | -5.62% | 24.7 | 0.76 |
| 08/27 | 1,799 | 1,810 | 1,783 | 1,794 | -0.17% | 135,200 | 911億3098万 | -6.17% | 24.66 | 0.76 |
| 08/26 | 1,802 | 1,810 | 1,795 | 1,797 | -0.33% | 127,400 | 912億8337万 | -6.45% | 24.7 | 0.76 |
| 08/25 | 1,825 | 1,832 | 1,796 | 1,803 | -1.21% | 167,600 | 915億8816万 | -6.58% | 24.78 | 0.76 |
| 08/22 | 1,843 | 1,843 | 1,821 | 1,825 | -0.98% | 88,200 | 927億571万 | -5.83% | 25.08 | 0.77 |
| 08/21 | 1,843 | 1,853 | 1,835 | 1,843 | +0.11% | 102,300 | 936億2007万 | -5.24% | 25.33 | 0.78 |
| 08/20 | 1,848 | 1,855 | 1,835 | 1,841 | -0.38% | 81,500 | 935億1847万 | -5.64% | 25.3 | 0.78 |
| 08/19 | 1,839 | 1,859 | 1,836 | 1,848 | +0.87% | 60,300 | 938億7405万 | -5.62% | 25.4 | 0.78 |
| 08/18 | 1,853 | 1,853 | 1,828 | 1,832 | -1.51% | 106,400 | 930億6129万 | -6.72% | 25.18 | 0.77 |
| 08/15 | 1,869 | 1,876 | 1,853 | 1,860 | -0.21% | 53,700 | 944億8363万 | -5.58% | 25.56 | 0.78 |
| 08/14 | 1,883 | 1,883 | 1,835 | 1,864 | -1.06% | 260,900 | 946億8682万 | -5.62% | 25.62 | 0.79 |
| 08/13 | 1,881 | 1,902 | 1,878 | 1,884 | +0.21% | 148,400 | 957億277万 | -4.9% | 25.89 | 0.79 |
| 08/12 | 1,881 | 1,937 | 1,865 | 1,880 | -0.05% | 156,700 | 954億9958万 | -5.39% | 25.84 | 0.79 |
| 08/11 | 1,874 | 1,885 | 1,842 | 1,881 | +3.87% | 194,300 | 955億5038万 | -5.62% | 25.85 | 0.79 |
| 08/08 | 1,850 | 1,850 | 1,807 | 1,811 | -2.79% | 179,200 | 919億9454万 | -9.36% | 24.89 | 0.76 |
| 08/07 | 1,881 | 1,899 | 1,839 | 1,863 | -0.96% | 214,400 | 946億3602万 | -7.17% | 25.61 | 0.79 |
| 08/06 | 1,924 | 1,937 | 1,848 | 1,881 | -6.6% | 392,600 | 955億5038万 | -6.6% | 25.85 | 0.79 |
| 08/05 | 2,043 | 2,055 | 2,010 | 2,014 | -0.84% | 106,000 | 1023億646万 | -0.25% | 27.68 | 0.85 |
| 08/04 | 2,025 | 2,053 | 2,010 | 2,031 | +0.4% | 113,500 | 1031億7002万 | +0.59% | 27.92 | 0.86 |
| 08/01 | 2,028 | 2,046 | 2,011 | 2,023 | -0.83% | 102,400 | 1027億6364万 | +0.3% | 27.81 | 0.85 |
| 07/31 | 2,073 | 2,073 | 2,027 | 2,040 | -0.87% | 106,600 | 1036億2720万 | +1.19% | 28.04 | 0.86 |
| 07/30 | 2,052 | 2,071 | 2,041 | 2,058 | +0.64% | 99,300 | 1045億4156万 | +2.24% | 28.29 | 0.87 |
| 07/29 | 2,060 | 2,077 | 2,034 | 2,045 | -0.1% | 108,600 | 1038億8119万 | +1.69% | 28.11 | 0.86 |
| 07/28 | 2,032 | 2,057 | 2,030 | 2,047 | +0.89% | 139,800 | 1039億8279万 | +1.89% | 28.14 | 0.86 |
| 07/25 | 2,012 | 2,029 | 1,996 | 2,029 | +0.9% | 106,600 | 1030億6843万 | +1.15% | 27.89 | 0.86 |
| 07/24 | 2,020 | 2,030 | 2,005 | 2,011 | -0.45% | 75,800 | 1021億5407万 | +0.35% | 27.64 | 0.85 |
| 07/23 | 2,028 | 2,036 | 2,014 | 2,020 | -0.05% | 84,400 | 1026億1125万 | +0.9% | 27.76 | 0.85 |
| 07/22 | 2,011 | 2,034 | 2,007 | 2,021 | +1.56% | 74,200 | 1026億6205万 | +1.05% | 27.78 | 0.85 |
| 07/18 | 1,970 | 1,999 | 1,956 | 1,990 | -0.65% | 116,900 | 1010億8732万 | -0.4% | 27.35 | 0.84 |
| 07/17 | 2,006 | 2,029 | 1,997 | 2,003 | +0.3% | 137,300 | 1017億4769万 | +0.25% | 27.53 | 0.84 |
| 07/16 | 1,994 | 2,021 | 1,985 | 1,997 | -0.55% | 114,800 | 1014億4290万 | -0.05% | 27.45 | 0.84 |
| 07/15 | 2,020 | 2,027 | 2,003 | 2,008 | +0.05% | 67,400 | 1020億168万 | +0.5% | 27.6 | 0.85 |
| 07/14 | 1,982 | 2,013 | 1,976 | 2,007 | +1.36% | 84,400 | 1019億5088万 | +0.5% | 27.59 | 0.85 |
| 07/11 | 1,980 | 1,985 | 1,968 | 1,980 | -0.5% | 93,300 | 1005億7934万 | -0.85% | 27.21 | 0.83 |
| 07/10 | 2,026 | 2,030 | 1,987 | 1,990 | -0.95% | 103,000 | 1010億8732万 | -0.4% | 27.35 | 0.84 |
| 07/09 | 2,021 | 2,034 | 1,993 | 2,009 | -1.76% | 132,800 | 1020億5248万 | +0.55% | 27.61 | 0.85 |
| 07/08 | 2,026 | 2,055 | 2,004 | 2,045 | +1.09% | 193,600 | 1038億8119万 | +2.3% | 28.11 | 0.86 |
| 07/07 | 2,014 | 2,053 | 2,007 | 2,023 | +0.55% | 177,400 | 1027億6364万 | +1.2% | 27.81 | 0.85 |
| 07/04 | 2,040 | 2,040 | 1,985 | 2,012 | -0.54% | 135,300 | 1022億487万 | +0.65% | 27.65 | 0.85 |
| 07/03 | 2,040 | 2,046 | 2,014 | 2,023 | -0.64% | 60,800 | 1027億6364万 | +1.2% | 27.81 | 0.85 |
| 07/02 | 2,032 | 2,054 | 2,020 | 2,036 | +0.69% | 122,100 | 1034億2401万 | +1.85% | 27.98 | 0.86 |
| 07/01 | 2,004 | 2,035 | 1,993 | 2,022 | +1.25% | 102,500 | 1027億1285万 | +1.2% | 27.79 | 0.85 |
| 06/30 | 1,974 | 2,002 | 1,947 | 1,997 | +0.81% | 121,700 | 1014億4290万 | +0.1% | 27.45 | 0.84 |
| 06/27 | 2,007 | 2,008 | 1,927 | 1,981 | -1.1% | 135,600 | 1006億3014万 | -0.65% | 27.23 | 0.84 |
| 06/26 | 1,970 | 2,009 | 1,968 | 2,003 | +1.16% | 124,000 | 1017億4769万 | +0.55% | 27.53 | 0.84 |
| 06/25 | 1,995 | 1,998 | 1,977 | 1,980 | -0.75% | 68,900 | 1005億7934万 | -0.35% | 27.21 | 0.83 |
| 06/24 | 1,995 | 2,000 | 1,983 | 1,995 | 0% | 65,700 | 1013億4131万 | +0.71% | 27.42 | 0.84 |
| 06/23 | 1,999 | 2,007 | 1,979 | 1,995 | +0.81% | 134,900 | 1013億4131万 | +1.06% | 27.42 | 0.84 |
| 06/20 | 1,981 | 1,992 | 1,969 | 1,979 | -0.1% | 138,200 | 1005億2855万 | +0.66% | 27.2 | 0.83 |
| 06/19 | 1,964 | 1,990 | 1,950 | 1,981 | +1.28% | 193,300 | 1006億3014万 | +1.12% | 27.23 | 0.84 |
| 06/18 | 1,951 | 1,960 | 1,937 | 1,956 | -0.31% | 99,900 | 993億6020万 | +0.15% | 26.88 | 0.82 |
| 06/17 | 1,967 | 1,973 | 1,946 | 1,962 | -0.61% | 169,400 | 996億6499万 | +0.72% | 26.97 | 0.83 |
| 06/16 | 1,986 | 1,990 | 1,956 | 1,974 | -1.25% | 101,900 | 1002億7456万 | +1.7% | 27.13 | 0.83 |
| 06/13 | 1,988 | 2,000 | 1,978 | 1,999 | +0.4% | 143,300 | 1015億4450万 | +3.52% | 27.48 | 0.84 |
| 06/12 | 1,986 | 2,000 | 1,976 | 1,991 | -0.75% | 68,300 | 1011億3812万 | +3.64% | 27.37 | 0.84 |
| 06/11 | 1,984 | 2,009 | 1,984 | 2,006 | +0.96% | 96,100 | 1019億8万 | +4.97% | 27.57 | 0.85 |
| 06/10 | 1,986 | 2,004 | 1,977 | 1,987 | -0.25% | 106,500 | 1009億3493万 | +4.52% | 27.31 | 0.84 |
| 06/09 | 2,004 | 2,012 | 1,992 | 1,992 | -0.5% | 85,800 | 1011億8892万 | +5.17% | 27.38 | 0.84 |
| 06/06 | 2,008 | 2,019 | 1,990 | 2,002 | -0.5% | 120,300 | 1016億9689万 | +6.09% | 27.52 | 0.84 |
| 06/05 | 2,021 | 2,022 | 1,998 | 2,012 | -0.49% | 113,900 | 1022億487万 | +7.02% | 27.65 | 0.85 |
| 06/04 | 2,024 | 2,024 | 2,003 | 2,022 | -0.64% | 111,800 | 1027億1285万 | +8.01% | 27.79 | 0.85 |
