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 | 1,741 | 1,755 | 1,730 | 1,751 | +0.63% | 27,600 | 184億4363万 | -4.32% | 15.84 | 0.73 |
| 10/30 | 1,730 | 1,742 | 1,730 | 1,740 | +0.99% | 34,000 | 183億2776万 | -5.18% | 15.74 | 0.73 |
| 10/29 | 1,758 | 1,758 | 1,717 | 1,723 | -3.8% | 76,700 | 181億4870万 | -6.36% | 15.59 | 0.72 |
| 10/28 | 1,791 | 1,804 | 1,787 | 1,791 | -0.22% | 124,100 | 188億6496万 | -2.98% | 16.2 | 0.75 |
| 10/27 | 1,785 | 1,795 | 1,782 | 1,795 | +0.9% | 37,800 | 189億709万 | -2.82% | 16.24 | 0.75 |
| 10/24 | 1,785 | 1,791 | 1,779 | 1,779 | +0.11% | 16,300 | 187億3856万 | -3.73% | 16.09 | 0.74 |
| 10/23 | 1,770 | 1,780 | 1,765 | 1,777 | +0.4% | 10,300 | 187億1749万 | -3.89% | 16.08 | 0.74 |
| 10/22 | 1,755 | 1,770 | 1,755 | 1,770 | +0.85% | 19,600 | 186億4376万 | -4.32% | 16.01 | 0.74 |
| 10/21 | 1,785 | 1,785 | 1,750 | 1,755 | +1.04% | 22,700 | 184億8576万 | -5.14% | 15.88 | 0.73 |
| 10/20 | 1,707 | 1,748 | 1,707 | 1,737 | +2.42% | 24,100 | 182億9616万 | -6.11% | 15.71 | 0.72 |
| 10/17 | 1,780 | 1,786 | 1,685 | 1,696 | -5.88% | 55,500 | 178億6430万 | -8.37% | 15.34 | 0.71 |
| 10/16 | 1,827 | 1,836 | 1,800 | 1,802 | -1.37% | 26,100 | 189億8082万 | -2.7% | 16.3 | 0.75 |
| 10/15 | 1,813 | 1,827 | 1,813 | 1,827 | +0.94% | 14,800 | 192億4415万 | -1.24% | 16.53 | 0.76 |
| 10/14 | 1,800 | 1,818 | 1,800 | 1,810 | -1.84% | 26,100 | 190億6509万 | -2% | 16.37 | 0.75 |
| 10/10 | 1,890 | 1,890 | 1,820 | 1,844 | -2.9% | 38,700 | 194億2322万 | -0.05% | 16.68 | 0.77 |
| 10/09 | 1,939 | 1,939 | 1,899 | 1,899 | -0.73% | 21,300 | 200億254万 | +3.15% | 17.18 | 0.79 |
| 10/08 | 1,915 | 1,921 | 1,910 | 1,913 | -0.93% | 18,900 | 201億5001万 | +4.25% | 17.31 | 0.8 |
| 10/07 | 1,922 | 1,948 | 1,920 | 1,931 | +0.78% | 21,200 | 203億3960万 | +5.63% | 17.47 | 0.8 |
| 10/06 | 1,901 | 1,920 | 1,890 | 1,916 | +1.64% | 18,500 | 201億8161万 | +5.27% | 17.33 | 0.8 |
| 10/03 | 1,885 | 1,889 | 1,870 | 1,885 | -0.42% | 16,900 | 198億5508万 | +3.97% | 17.05 | 0.79 |
| 10/02 | 1,900 | 1,913 | 1,890 | 1,893 | -1.46% | 27,500 | 199億3934万 | +4.7% | 17.12 | 0.79 |
| 10/01 | 1,933 | 1,941 | 1,914 | 1,921 | -0.62% | 30,000 | 202億3427万 | +6.6% | 17.38 | 0.8 |
| 09/30 | 1,947 | 1,948 | 1,930 | 1,933 | -0.72% | 32,800 | 203億6067万 | +7.69% | 17.49 | 0.81 |
| 09/29 | 1,933 | 1,950 | 1,919 | 1,947 | +1.99% | 29,800 | 205億814万 | +8.95% | 17.61 | 0.81 |
| 09/26 | 1,880 | 1,916 | 1,870 | 1,909 | +1.54% | 30,100 | 201億787万 | +7.31% | 17.27 | 0.8 |
| 09/25 | 1,882 | 1,895 | 1,866 | 1,880 | +0.05% | 24,400 | 198億241万 | +6.15% | 17.01 | 0.78 |
| 09/24 | 1,858 | 1,879 | 1,855 | 1,879 | +1.57% | 21,300 | 197億9188万 | +6.46% | 17 | 0.78 |
| 09/22 | 1,836 | 1,850 | 1,836 | 1,850 | +0.87% | 19,800 | 194億8642万 | +5.17% | 16.74 | 0.77 |
| 09/19 | 1,816 | 1,841 | 1,816 | 1,834 | +0.88% | 23,400 | 193億1788万 | +4.68% | 16.59 | 0.76 |
| 09/18 | 1,807 | 1,820 | 1,805 | 1,818 | +0.61% | 16,700 | 191億4935万 | +4.06% | 16.45 | 0.76 |
| 09/17 | 1,830 | 1,830 | 1,804 | 1,807 | +0.17% | 19,000 | 190億3349万 | +3.73% | 16.35 | 0.75 |
| 09/16 | 1,787 | 1,804 | 1,778 | 1,804 | +1.92% | 38,000 | 190億189万 | +3.86% | 16.32 | 0.75 |
| 09/12 | 1,759 | 1,774 | 1,758 | 1,770 | +0.97% | 38,300 | 186億4376万 | +2.14% | 16.01 | 0.74 |
| 09/11 | 1,740 | 1,755 | 1,736 | 1,753 | +0.57% | 19,900 | 184億6469万 | +1.39% | 15.86 | 0.73 |
| 09/10 | 1,737 | 1,750 | 1,727 | 1,743 | +0.35% | 18,500 | 183億5936万 | +0.98% | 15.77 | 0.73 |
| 09/09 | 1,740 | 1,759 | 1,736 | 1,737 | -0.86% | 18,900 | 182億9616万 | +0.81% | 15.71 | 0.72 |
| 09/08 | 1,759 | 1,759 | 1,736 | 1,752 | +0.57% | 10,500 | 184億5416万 | +1.8% | 15.85 | 0.73 |
| 09/05 | 1,760 | 1,760 | 1,724 | 1,742 | -0.74% | 19,300 | 183億4883万 | +1.4% | 15.76 | 0.73 |
| 09/04 | 1,761 | 1,761 | 1,750 | 1,755 | -0.28% | 6,400 | 184億8576万 | +2.39% | 15.88 | 0.73 |
| 09/03 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 20,400 | 185億3843万 | +2.92% | 15.92 | 0.73 |
| 09/02 | 1,747 | 1,750 | 1,736 | 1,750 | +0.63% | 13,400 | 184億3310万 | +2.58% | 15.83 | 0.73 |
| 09/01 | 1,723 | 1,747 | 1,721 | 1,739 | +0.93% | 11,900 | 183億1723万 | +2.17% | 15.73 | 0.72 |
| 08/29 | 1,729 | 1,730 | 1,705 | 1,723 | -1.32% | 20,300 | 181億4870万 | +1.41% | 15.59 | 0.72 |
| 08/28 | 1,750 | 1,750 | 1,738 | 1,746 | -0.23% | 12,700 | 183億9096万 | +2.89% | 15.8 | 0.73 |
| 08/27 | 1,747 | 1,750 | 1,746 | 1,750 | +0.34% | 10,800 | 184億3310万 | +3.37% | 15.83 | 0.73 |
| 08/26 | 1,748 | 1,750 | 1,741 | 1,744 | +0.06% | 13,400 | 183億6990万 | +3.2% | 15.78 | 0.73 |
| 08/25 | 1,739 | 1,747 | 1,730 | 1,743 | +0.06% | 13,700 | 183億5936万 | +3.38% | 15.77 | 0.73 |
| 08/22 | 1,747 | 1,747 | 1,730 | 1,742 | +0.35% | 8,200 | 183億4883万 | +3.57% | 15.76 | 0.73 |
| 08/21 | 1,735 | 1,749 | 1,715 | 1,736 | +0.35% | 31,100 | 182億8563万 | +3.52% | 15.7 | 0.72 |
| 08/20 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 16,200 | 182億2243万 | +3.35% | 15.65 | 0.72 |
| 08/19 | 1,715 | 1,722 | 1,711 | 1,720 | +0.17% | 16,900 | 181億1710万 | +2.93% | 15.56 | 0.72 |
| 08/18 | 1,695 | 1,717 | 1,695 | 1,717 | +1.3% | 21,100 | 180億8550万 | +2.94% | 15.53 | 0.72 |
| 08/15 | 1,695 | 1,695 | 1,689 | 1,695 | +0.12% | 5,800 | 178億5377万 | +1.86% | 15.33 | 0.71 |
| 08/14 | 1,684 | 1,698 | 1,684 | 1,693 | -0.06% | 8,700 | 178億3270万 | +1.87% | 15.32 | 0.71 |
| 08/13 | 1,698 | 1,698 | 1,689 | 1,694 | 0% | 7,300 | 178億4324万 | +2.05% | 15.32 | 0.71 |
| 08/12 | 1,690 | 1,698 | 1,690 | 1,694 | +0.3% | 10,000 | 178億4324万 | +2.11% | 15.32 | 0.71 |
| 08/11 | 1,673 | 1,690 | 1,673 | 1,689 | +1.02% | 8,700 | 177億9057万 | +1.93% | 15.28 | 0.7 |
| 08/08 | 1,686 | 1,698 | 1,659 | 1,672 | -0.54% | 27,500 | 176億1151万 | +0.84% | 15.13 | 0.7 |
| 08/07 | 1,681 | 1,681 | 1,674 | 1,681 | +0.54% | 9,000 | 177億630万 | +1.39% | 15.21 | 0.7 |
| 08/06 | 1,681 | 1,685 | 1,661 | 1,672 | -0.59% | 12,300 | 176億1151万 | +0.78% | 15.13 | 0.7 |
| 08/05 | 1,695 | 1,699 | 1,682 | 1,682 | 0% | 15,600 | 177億1684万 | +1.33% | 15.22 | 0.7 |
| 08/04 | 1,662 | 1,688 | 1,660 | 1,682 | +1.88% | 27,800 | 177億1684万 | +1.26% | 15.22 | 0.7 |
| 08/01 | 1,641 | 1,657 | 1,641 | 1,651 | +0.18% | 11,300 | 173億9031万 | -0.6% | 14.94 | 0.69 |
| 07/31 | 1,663 | 1,664 | 1,645 | 1,648 | +0.12% | 13,100 | 173億5871万 | -0.9% | 14.91 | 0.69 |
| 07/30 | 1,662 | 1,662 | 1,640 | 1,646 | -0.9% | 29,100 | 173億3764万 | -1.14% | 14.89 | 0.69 |
| 07/29 | 1,670 | 1,677 | 1,659 | 1,661 | -0.54% | 12,000 | 174億9564万 | -0.36% | 15.03 | 0.69 |
| 07/28 | 1,664 | 1,673 | 1,660 | 1,670 | +0.66% | 8,600 | 175億9044万 | +0.06% | 15.11 | 0.7 |
| 07/25 | 1,666 | 1,667 | 1,650 | 1,659 | 0% | 6,300 | 174億7457万 | -0.66% | 15.01 | 0.69 |
| 07/24 | 1,655 | 1,667 | 1,650 | 1,659 | -0.18% | 13,600 | 174億7457万 | -0.66% | 15.01 | 0.69 |
| 07/23 | 1,660 | 1,669 | 1,652 | 1,662 | +0.42% | 13,000 | 175億617万 | -0.48% | 15.04 | 0.69 |
| 07/22 | 1,636 | 1,666 | 1,632 | 1,655 | +1.16% | 16,500 | 174億3244万 | -0.96% | 14.97 | 0.69 |
| 07/18 | 1,632 | 1,640 | 1,630 | 1,636 | +0.31% | 9,600 | 172億3231万 | -2.15% | 14.8 | 0.68 |
| 07/17 | 1,653 | 1,653 | 1,631 | 1,631 | -1.51% | 31,800 | 171億7964万 | -2.68% | 14.75 | 0.68 |
| 07/16 | 1,650 | 1,658 | 1,650 | 1,656 | +0.61% | 8,600 | 174億4297万 | -1.37% | 14.98 | 0.69 |
| 07/15 | 1,666 | 1,666 | 1,645 | 1,646 | +0.06% | 10,600 | 173億3764万 | -2.14% | 14.89 | 0.69 |
| 07/14 | 1,636 | 1,646 | 1,630 | 1,645 | +0.86% | 7,400 | 173億2711万 | -2.32% | 14.88 | 0.69 |
| 07/11 | 1,628 | 1,631 | 1,607 | 1,631 | -0.18% | 27,300 | 171億7964万 | -3.2% | 14.75 | 0.68 |
| 07/10 | 1,643 | 1,658 | 1,631 | 1,634 | -0.49% | 15,700 | 172億1124万 | -3.14% | 14.78 | 0.68 |
| 07/09 | 1,657 | 1,659 | 1,632 | 1,642 | -1.02% | 29,400 | 172億9551万 | -2.67% | 14.85 | 0.68 |
| 07/08 | 1,665 | 1,676 | 1,654 | 1,659 | -0.36% | 73,000 | 174億7457万 | -1.6% | 15.01 | 0.69 |
| 07/07 | 1,682 | 1,690 | 1,659 | 1,665 | -1.65% | 57,700 | 175億3777万 | -1.13% | 15.06 | 0.69 |
| 07/04 | 1,690 | 1,704 | 1,683 | 1,693 | +0.12% | 16,900 | 178億3270万 | +0.65% | 15.32 | 0.71 |
| 07/03 | 1,692 | 1,698 | 1,690 | 1,691 | -0.76% | 13,600 | 178億1164万 | +0.77% | 15.3 | 0.7 |
| 07/02 | 1,690 | 1,714 | 1,690 | 1,704 | +0.24% | 17,200 | 179億4857万 | +1.73% | 15.42 | 0.71 |
| 07/01 | 1,679 | 1,720 | 1,679 | 1,700 | +0.77% | 25,900 | 179億644万 | +1.74% | 15.38 | 0.71 |
| 06/30 | 1,700 | 1,707 | 1,681 | 1,687 | -0.41% | 20,300 | 177億6950万 | +1.2% | 15.26 | 0.7 |
| 06/27 | 1,700 | 1,700 | 1,680 | 1,694 | -0.35% | 17,100 | 178億4324万 | +1.86% | 15.32 | 0.71 |
| 06/26 | 1,700 | 1,706 | 1,695 | 1,700 | +0.29% | 5,200 | 179億644万 | +2.53% | 15.38 | 0.71 |
| 06/25 | 1,720 | 1,720 | 1,695 | 1,695 | -0.29% | 7,900 | 178億5377万 | +2.54% | 15.33 | 0.71 |
| 06/24 | 1,728 | 1,728 | 1,690 | 1,700 | -0.58% | 21,700 | 179億644万 | +3.22% | 15.38 | 0.71 |
| 06/23 | 1,724 | 1,724 | 1,700 | 1,710 | +1.54% | 18,800 | 180億1177万 | +4.2% | 15.47 | 0.71 |
| 06/20 | 1,676 | 1,700 | 1,676 | 1,684 | +1.08% | 10,200 | 177億3790万 | +2.93% | 15.23 | 0.7 |
| 06/19 | 1,668 | 1,677 | 1,655 | 1,666 | -0.12% | 15,200 | 175億4831万 | +2.15% | 15.07 | 0.69 |
| 06/18 | 1,673 | 1,685 | 1,661 | 1,668 | -0.3% | 11,900 | 175億6937万 | +2.46% | 15.09 | 0.7 |
| 06/17 | 1,684 | 1,700 | 1,651 | 1,673 | -1.47% | 18,700 | 176億2204万 | +2.95% | 15.13 | 0.7 |
| 06/16 | 1,723 | 1,730 | 1,693 | 1,698 | -1.45% | 8,100 | 178億8537万 | +4.62% | 15.36 | 0.71 |
| 06/13 | 1,724 | 1,728 | 1,706 | 1,723 | +0.53% | 22,900 | 181億4870万 | +6.49% | 15.59 | 0.72 |
| 06/12 | 1,695 | 1,738 | 1,695 | 1,714 | -0.64% | 38,100 | 180億5390万 | +6.26% | 15.51 | 0.71 |
| 06/11 | 1,695 | 1,729 | 1,650 | 1,725 | +1.95% | 34,700 | 181億6977万 | +7.28% | 15.61 | 0.72 |
| 06/10 | 1,687 | 1,705 | 1,676 | 1,692 | +0.3% | 27,300 | 178億2217万 | +5.49% | 15.31 | 0.71 |
