株価チャート
2014/05/09～2014/09/30
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 |
|---|
| 2015 | 1/1, 株式分割 1→2 |
| 2014 |
| 09/30 | 1,260 | 1,263 | 1,244 | 1,261 | +0.04% | 43,400 | 50億1679万 | +6.46% | 12.82 | 1.63 |
| 09/29 | 1,298 | 1,298 | 1,260 | 1,260 | -0.98% | 23,600 | 50億1480万 | +6.96% | 12.81 | 1.63 |
| 09/26 | 1,275 | 1,275 | 1,252 | 1,273 | -1.96% | 30,000 | 50億6455万 | +8.58% | 12.94 | 1.64 |
| 09/25 | 1,293 | 1,328 | 1,293 | 1,298 | +1.17% | 68,000 | 51億6604万 | +11.32% | 13.2 | 1.67 |
| 09/24 | 1,280 | 1,335 | 1,273 | 1,283 | +1.42% | 115,200 | 51億634万 | +10.79% | 13.04 | 1.66 |
| 09/22 | 1,225 | 1,290 | 1,225 | 1,265 | +4.16% | 77,200 | 50億3470万 | +9.9% | 12.86 | 1.63 |
| 09/19 | 1,220 | 1,224 | 1,184 | 1,215 | +1.08% | 84,600 | 48億3371万 | +6.07% | 12.35 | 1.57 |
| 09/18 | 1,198 | 1,210 | 1,189 | 1,202 | +4.93% | 119,200 | 47億8197万 | +5.3% | 12.22 | 1.55 |
| 09/17 | 1,141 | 1,150 | 1,139 | 1,145 | +0.57% | 7,800 | 45億5710万 | +0.7% | 11.64 | 1.48 |
| 09/16 | 1,143 | 1,143 | 1,128 | 1,139 | -0.57% | 15,000 | 45億3123万 | +0.31% | 11.58 | 1.47 |
| 09/12 | 1,141 | 1,150 | 1,140 | 1,145 | -0.43% | 12,800 | 45億5710万 | +0.97% | 11.64 | 1.48 |
| 09/11 | 1,160 | 1,160 | 1,143 | 1,150 | -0.04% | 11,800 | 45億7700万 | +1.59% | 11.69 | 1.48 |
| 09/10 | 1,155 | 1,159 | 1,151 | 1,151 | -0.43% | 5,800 | 45億7899万 | +1.63% | 11.7 | 1.48 |
| 09/09 | 1,155 | 1,160 | 1,155 | 1,156 | +0.26% | 6,400 | 45億9889万 | +2.08% | 11.75 | 1.49 |
| 09/08 | 1,171 | 1,171 | 1,153 | 1,153 | -0.47% | 8,400 | 45億8695万 | +1.81% | 11.72 | 1.49 |
| 09/05 | 1,171 | 1,171 | 1,155 | 1,158 | -1.11% | 12,800 | 46億884万 | +2.21% | 11.77 | 1.49 |
| 09/04 | 1,174 | 1,175 | 1,161 | 1,171 | +0.95% | 8,400 | 46億6058万 | +3.26% | 11.91 | 1.51 |
| 09/03 | 1,168 | 1,175 | 1,160 | 1,160 | -0.09% | 10,200 | 46億1680万 | +2.2% | 11.79 | 1.5 |
| 09/02 | 1,155 | 1,172 | 1,155 | 1,161 | +0.56% | 14,200 | 46億2078万 | +2.2% | 11.8 | 1.5 |
| 09/01 | 1,143 | 1,155 | 1,140 | 1,155 | +1.67% | 6,200 | 45億9491万 | +1.54% | 11.74 | 1.49 |
| 08/29 | 1,143 | 1,143 | 1,136 | 1,136 | -0.04% | 4,000 | 45億1929万 | -0.22% | 11.54 | 1.47 |
| 08/28 | 1,148 | 1,148 | 1,121 | 1,136 | -1.05% | 9,800 | 45億2128万 | -0.26% | 11.55 | 1.47 |
| 08/27 | 1,150 | 1,150 | 1,142 | 1,148 | +0.48% | 10,200 | 45億6904万 | +0.7% | 11.67 | 1.48 |
| 08/26 | 1,148 | 1,150 | 1,138 | 1,143 | +1.02% | 8,200 | 45億4715万 | +0.22% | 11.62 | 1.47 |
| 08/25 | 1,118 | 1,150 | 1,115 | 1,131 | +1.07% | 13,600 | 45億138万 | -0.96% | 11.5 | 1.46 |
| 08/22 | 1,120 | 1,124 | 1,105 | 1,119 | -0.04% | 12,600 | 44億5362万 | -2.1% | 11.38 | 1.44 |
| 08/21 | 1,103 | 1,120 | 1,101 | 1,120 | +1.08% | 10,600 | 44億5561万 | -2.23% | 11.38 | 1.44 |
| 08/20 | 1,108 | 1,115 | 1,105 | 1,108 | +0.23% | 8,400 | 44億785万 | -3.44% | 11.26 | 1.43 |
| 08/19 | 1,115 | 1,120 | 1,098 | 1,105 | -0.85% | 22,800 | 43億9790万 | -3.83% | 11.23 | 1.43 |
| 08/18 | 1,115 | 1,116 | 1,107 | 1,115 | +1.09% | 6,600 | 44億3571万 | -3.17% | 11.33 | 1.44 |
| 08/15 | 1,117 | 1,117 | 1,103 | 1,103 | -0.63% | 12,600 | 43億8795万 | -4.38% | 11.21 | 1.42 |
| 08/14 | 1,115 | 1,118 | 1,110 | 1,110 | -0.31% | 13,600 | 44億1581万 | -3.86% | 11.28 | 1.43 |
| 08/13 | 1,106 | 1,117 | 1,106 | 1,113 | +0.63% | 6,400 | 44億2974万 | -3.8% | 11.32 | 1.44 |
| 08/12 | 1,114 | 1,115 | 1,103 | 1,106 | -0.36% | 5,000 | 44億188万 | -4.74% | 11.24 | 1.43 |
| 08/11 | 1,112 | 1,113 | 1,091 | 1,110 | +2.07% | 20,200 | 44億1780万 | -4.72% | 11.29 | 1.43 |
| 08/08 | 1,125 | 1,125 | 1,040 | 1,088 | -4.61% | 59,400 | 43億2825万 | -6.73% | 11.06 | 1.4 |
| 08/07 | 1,131 | 1,140 | 1,126 | 1,140 | -0.87% | 19,000 | 45億3720万 | -2.4% | 11.59 | 1.47 |
| 08/06 | 1,160 | 1,160 | 1,127 | 1,150 | -1.88% | 28,400 | 45億7700万 | -1.46% | 11.69 | 1.48 |
| 08/05 | 1,177 | 1,180 | 1,166 | 1,172 | +0.17% | 14,800 | 46億6456万 | +0.6% | 11.92 | 1.51 |
| 08/04 | 1,180 | 1,181 | 1,168 | 1,170 | -0.85% | 9,600 | 46億5660万 | +0.6% | 11.9 | 1.51 |
| 08/01 | 1,175 | 1,189 | 1,161 | 1,180 | -0.72% | 26,400 | 46億9640万 | +1.64% | 12 | 1.52 |
| 07/31 | 1,197 | 1,203 | 1,183 | 1,189 | -0.63% | 16,200 | 47億3023万 | +2.63% | 12.08 | 1.53 |
| 07/30 | 1,190 | 1,196 | 1,174 | 1,196 | +0.84% | 17,600 | 47億6008万 | +3.64% | 12.16 | 1.54 |
| 07/29 | 1,180 | 1,193 | 1,180 | 1,186 | +0.55% | 10,000 | 47億2028万 | +3.04% | 12.06 | 1.53 |
| 07/28 | 1,163 | 1,180 | 1,158 | 1,180 | +1.68% | 11,800 | 46億9441万 | +2.74% | 11.99 | 1.52 |
| 07/25 | 1,158 | 1,160 | 1,148 | 1,160 | +0.39% | 13,200 | 46億1680万 | +1.22% | 11.79 | 1.5 |
| 07/24 | 1,159 | 1,161 | 1,155 | 1,156 | -0.82% | 11,200 | 45億9889万 | +0.83% | 11.75 | 1.49 |
| 07/23 | 1,166 | 1,188 | 1,160 | 1,165 | -0.77% | 11,600 | 46億3670万 | +1.66% | 11.84 | 1.5 |
| 07/22 | 1,151 | 1,175 | 1,150 | 1,174 | +1.43% | 20,000 | 46億7252万 | +2.62% | 11.94 | 1.51 |
| 07/18 | 1,155 | 1,158 | 1,140 | 1,158 | -0.73% | 23,400 | 46億685万 | +1.45% | 11.77 | 1.49 |
| 07/17 | 1,171 | 1,171 | 1,162 | 1,166 | -0.34% | 20,600 | 46億4068万 | +2.1% | 11.85 | 1.5 |
| 07/16 | 1,171 | 1,172 | 1,161 | 1,170 | -0.04% | 13,000 | 46億5660万 | +2.54% | 11.9 | 1.51 |
| 07/15 | 1,203 | 1,203 | 1,168 | 1,171 | +0.91% | 27,200 | 46億5859万 | +2.68% | 11.9 | 1.51 |
| 07/14 | 1,160 | 1,168 | 1,145 | 1,160 | +1% | 17,600 | 46億1680万 | +1.75% | 11.79 | 1.5 |
| 07/11 | 1,133 | 1,150 | 1,133 | 1,149 | +0.31% | 18,200 | 45億7103万 | +1.01% | 11.68 | 1.48 |
| 07/10 | 1,200 | 1,200 | 1,145 | 1,145 | -3.38% | 39,800 | 45億5710万 | +1.15% | 11.64 | 1.48 |
| 07/09 | 1,194 | 1,197 | 1,173 | 1,185 | -0.88% | 38,000 | 47億1630万 | +5.15% | 12.05 | 1.53 |
| 07/08 | 1,230 | 1,236 | 1,196 | 1,196 | -0.99% | 60,400 | 47億5809万 | +6.74% | 12.15 | 1.54 |
| 07/07 | 1,160 | 1,208 | 1,148 | 1,208 | +6.25% | 79,400 | 48億585万 | +8.49% | 12.28 | 1.56 |
| 07/04 | 1,136 | 1,139 | 1,130 | 1,137 | +0.58% | 23,800 | 45億2327万 | +2.76% | 11.55 | 1.47 |
| 07/03 | 1,130 | 1,135 | 1,120 | 1,130 | +0.76% | 17,800 | 44億9740万 | +2.63% | 11.49 | 1.46 |
| 07/02 | 1,126 | 1,129 | 1,116 | 1,122 | +1.04% | 20,400 | 44億6357万 | +2.33% | 11.4 | 1.45 |
| 07/01 | 1,112 | 1,125 | 1,108 | 1,110 | 0% | 22,600 | 44億1780万 | +1.65% | 11.29 | 1.43 |
| 06/30 | 1,116 | 1,134 | 1,102 | 1,110 | -0.63% | 46,800 | 44億1780万 | +2.3% | 11.29 | 1.43 |
| 06/27 | 1,135 | 1,135 | 1,109 | 1,117 | +0.18% | 26,800 | 44億4566万 | +3.52% | 11.36 | 1.44 |
| 06/26 | 1,137 | 1,145 | 1,111 | 1,115 | +1.55% | 76,000 | 44億3770万 | +4.01% | 11.34 | 1.44 |
| 06/25 | 1,091 | 1,107 | 1,090 | 1,098 | -0.32% | 28,400 | 43億7004万 | +3.2% | 11.16 | 1.42 |
| 06/24 | 1,110 | 1,115 | 1,095 | 1,102 | -1.26% | 55,400 | 43億8397万 | +4.11% | 11.2 | 1.42 |
| 06/23 | 1,148 | 1,157 | 1,102 | 1,116 | -2.15% | 48,600 | 44億3969万 | +6.14% | 11.34 | 1.44 |
| 06/20 | 1,148 | 1,153 | 1,137 | 1,140 | -1% | 29,800 | 45億3720万 | +9.2% | 11.59 | 1.47 |
| 06/19 | 1,160 | 1,175 | 1,148 | 1,152 | -0.09% | 40,600 | 45億8297万 | +11.04% | 11.71 | 1.49 |
| 06/18 | 1,116 | 1,158 | 1,116 | 1,153 | +3.88% | 50,400 | 45億8695万 | +11.89% | 11.72 | 1.49 |
| 06/17 | 1,101 | 1,119 | 1,076 | 1,110 | +0.41% | 81,000 | 44億1581万 | +8.56% | 11.28 | 1.43 |
| 06/16 | 1,175 | 1,182 | 1,100 | 1,105 | -6.71% | 134,200 | 43億9790万 | +8.87% | 11.23 | 1.43 |
| 06/13 | 1,150 | 1,186 | 1,145 | 1,185 | +3.68% | 38,200 | 47億1431万 | +17.39% | 12.04 | 1.53 |
| 06/12 | 1,131 | 1,154 | 1,131 | 1,143 | -0.35% | 27,000 | 45億4715万 | +14.36% | 11.62 | 1.47 |
| 06/11 | 1,170 | 1,170 | 1,111 | 1,147 | -2.22% | 67,000 | 45億6307万 | +15.69% | 11.66 | 1.48 |
| 06/10 | 1,080 | 1,200 | 1,080 | 1,173 | +8.56% | 117,800 | 46億6655万 | +19.4% | 11.92 | 1.51 |
| 06/09 | 1,041 | 1,080 | 1,038 | 1,080 | +5.37% | 37,200 | 42億9840万 | +11% | 10.98 | 1.39 |
| 06/06 | 1,025 | 1,030 | 1,014 | 1,025 | +0.05% | 7,200 | 40億7950万 | +5.89% | 10.42 | 1.32 |
| 06/05 | 1,015 | 1,025 | 1,003 | 1,025 | +1.44% | 16,000 | 40億7751万 | +6.17% | 10.42 | 1.32 |
| 06/04 | 1,032 | 1,032 | 1,001 | 1,010 | -1.7% | 21,200 | 40億1980万 | +4.88% | 10.27 | 1.3 |
| 06/03 | 1,029 | 1,040 | 1,010 | 1,028 | +0.44% | 20,200 | 40億8945万 | +6.92% | 10.45 | 1.33 |
| 06/02 | 1,016 | 1,029 | 1,016 | 1,023 | +1.34% | 13,200 | 40億7154万 | +6.78% | 10.4 | 1.32 |
| 05/30 | 1,029 | 1,029 | 1,001 | 1,010 | -0.74% | 14,600 | 40億1781万 | +5.71% | 10.26 | 1.3 |
| 05/29 | 1,000 | 1,035 | 998 | 1,017 | +1.7% | 23,200 | 40億4766万 | +6.72% | 10.34 | 1.31 |
| 05/28 | 968 | 1,014 | 962 | 1,000 | +4.44% | 40,000 | 39億8000万 | +5.15% | 10.17 | 1.29 |
| 05/27 | 963 | 963 | 950 | 958 | -0.42% | 12,800 | 38億1085万 | +0.9% | 9.74 | 1.24 |
| 05/26 | 930 | 963 | 930 | 962 | +3.95% | 26,000 | 38億2677万 | +1.32% | 9.78 | 1.24 |
| 05/23 | 929 | 937 | 924 | 925 | -0.59% | 23,600 | 36億8150万 | -2.63% | 9.4 | 1.19 |
| 05/22 | 938 | 938 | 925 | 931 | +0.11% | 12,600 | 37億339万 | -2.16% | 9.46 | 1.2 |
| 05/21 | 920 | 935 | 917 | 930 | -0.59% | 18,800 | 36億9941万 | -2.36% | 9.45 | 1.2 |
| 05/20 | 941 | 943 | 925 | 935 | -0.64% | 29,600 | 37億2130万 | -1.89% | 9.51 | 1.21 |
| 05/19 | 972 | 972 | 941 | 941 | -3.39% | 45,400 | 37億4518万 | -1.36% | 9.57 | 1.21 |
| 05/16 | 965 | 990 | 960 | 974 | +0.1% | 37,200 | 38億7652万 | +1.88% | 9.9 | 1.26 |
| 05/15 | 975 | 976 | 960 | 973 | +1.94% | 43,800 | 38億7254万 | +1.78% | 9.89 | 1.26 |
| 05/14 | 935 | 961 | 935 | 955 | +2.25% | 24,400 | 37億9891万 | -0.37% | 9.7 | 1.23 |
| 05/13 | 937 | 944 | 934 | 934 | -0.21% | 12,200 | 37億1533万 | -3.06% | 9.49 | 1.2 |
| 05/12 | 943 | 943 | 932 | 936 | -0.21% | 16,200 | 37億2329万 | -3.26% | 9.51 | 1.21 |
| 05/09 | 939 | 944 | 934 | 938 | -0.21% | 15,800 | 37億3125万 | -3.35% | 9.53 | 1.21 |
