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 |
|---|
| 2014 |
| 09/30 | 1,548 | 1,585 | 1,542 | 1,584 | +1.28% | 52,400 | 180億754万 | -1.12% | 6.81 | 1.48 |
| 09/29 | 1,539 | 1,572 | 1,539 | 1,564 | +1.43% | 48,400 | 177億8017万 | -2.49% | 6.73 | 1.46 |
| 09/26 | 1,501 | 1,554 | 1,501 | 1,542 | -0.13% | 31,000 | 175億3007万 | -4.04% | 6.63 | 1.44 |
| 09/25 | 1,520 | 1,556 | 1,515 | 1,544 | +1.98% | 68,400 | 175億5280万 | -4.16% | 6.64 | 1.44 |
| 09/24 | 1,551 | 1,557 | 1,514 | 1,514 | -4.18% | 66,900 | 172億1175万 | -6.25% | 6.51 | 1.41 |
| 09/22 | 1,561 | 1,581 | 1,536 | 1,580 | +1.8% | 98,400 | 179億6207万 | -2.47% | 6.8 | 1.47 |
| 09/19 | 1,510 | 1,552 | 1,500 | 1,552 | +3.47% | 85,700 | 176億4375万 | -4.32% | 6.68 | 1.45 |
| 09/18 | 1,496 | 1,534 | 1,482 | 1,500 | -0.66% | 82,200 | 170億5260万 | -7.69% | 6.45 | 1.4 |
| 09/17 | 1,455 | 1,519 | 1,449 | 1,510 | +1.75% | 117,400 | 171億6628万 | -7.19% | 6.5 | 1.41 |
| 09/16 | 1,523 | 1,540 | 1,478 | 1,484 | -3.89% | 141,200 | 168億7070万 | -9.18% | 6.38 | 1.38 |
| 09/12 | 1,580 | 1,602 | 1,542 | 1,544 | -3.68% | 75,700 | 175億5280万 | -6.42% | 6.64 | 1.44 |
| 09/11 | 1,523 | 1,610 | 1,523 | 1,603 | +3.69% | 102,800 | 182億2354万 | -3.2% | 6.9 | 1.49 |
| 09/10 | 1,570 | 1,580 | 1,532 | 1,546 | -2.77% | 116,000 | 175億7554万 | -6.98% | 6.65 | 1.44 |
| 09/09 | 1,605 | 1,627 | 1,587 | 1,590 | -1.85% | 68,600 | 180億7575万 | -4.73% | 6.84 | 1.48 |
| 09/08 | 1,590 | 1,626 | 1,565 | 1,620 | +1.5% | 84,600 | 184億1680万 | -3.28% | 6.97 | 1.51 |
| 09/05 | 1,645 | 1,682 | 1,580 | 1,596 | -3.45% | 164,400 | 181億4396万 | -5.39% | 6.87 | 1.49 |
| 09/04 | 1,628 | 1,715 | 1,625 | 1,653 | +1.79% | 183,800 | 187億9196万 | -2.42% | 7.11 | 1.54 |
| 09/03 | 1,600 | 1,648 | 1,590 | 1,624 | +1.63% | 106,300 | 184億6228万 | -4.53% | 6.99 | 1.51 |
| 09/02 | 1,627 | 1,631 | 1,586 | 1,598 | -2.26% | 180,500 | 181億6670万 | -6.33% | 6.87 | 1.49 |
| 09/01 | 1,684 | 1,684 | 1,629 | 1,635 | -2.5% | 144,900 | 185億8733万 | -4.39% | 7.03 | 1.52 |
| 08/29 | 1,700 | 1,719 | 1,655 | 1,677 | -2.84% | 179,400 | 190億6480万 | -2.1% | 7.21 | 1.56 |
| 08/28 | 1,750 | 1,767 | 1,700 | 1,726 | -2.1% | 205,000 | 196億2185万 | +0.58% | 7.42 | 1.61 |
| 08/27 | 1,830 | 1,839 | 1,703 | 1,763 | -0.68% | 356,000 | 200億4248万 | +2.8% | 7.58 | 1.64 |
| 08/26 | 1,730 | 1,788 | 1,721 | 1,775 | +3.44% | 258,900 | 201億7891万 | +3.38% | 7.64 | 1.65 |
| 08/25 | 1,630 | 1,723 | 1,626 | 1,716 | +5.08% | 244,800 | 195億817万 | -0.12% | 7.38 | 1.6 |
| 08/22 | 1,650 | 1,653 | 1,622 | 1,633 | -1.03% | 87,900 | 185億6459万 | -4.89% | 7.02 | 1.52 |
| 08/21 | 1,641 | 1,661 | 1,623 | 1,650 | 0% | 94,600 | 187億5786万 | -4.18% | 7.1 | 1.54 |
| 08/20 | 1,645 | 1,696 | 1,611 | 1,650 | +0.67% | 205,500 | 187億5786万 | -4.35% | 7.1 | 1.54 |
| 08/19 | 1,635 | 1,664 | 1,600 | 1,639 | +0.24% | 180,100 | 186億3280万 | -5.31% | 7.05 | 1.53 |
| 08/18 | 1,650 | 1,705 | 1,605 | 1,635 | +0.37% | 236,000 | 185億8733万 | -5.93% | 7.03 | 1.52 |
| 08/15 | 1,611 | 1,640 | 1,566 | 1,629 | +0.49% | 189,100 | 185億1912万 | -6.54% | 7.01 | 1.52 |
| 08/14 | 1,583 | 1,680 | 1,540 | 1,621 | +3.25% | 370,600 | 184億2817万 | -7.16% | 6.97 | 1.51 |
| 08/13 | 1,641 | 1,649 | 1,515 | 1,570 | -6.04% | 708,100 | 178億4838万 | -10.49% | 6.75 | 1.46 |
| 08/12 | 1,846 | 1,870 | 1,668 | 1,671 | -11.4% | 953,200 | 189億9659万 | -5.33% | 7.19 | 1.56 |
| 08/11 | 1,780 | 1,898 | 1,736 | 1,886 | +10.75% | 422,700 | 214億4080万 | +6.61% | 8.11 | 1.76 |
| 08/08 | 1,701 | 1,733 | 1,530 | 1,703 | -1.9% | 317,500 | 193億6038万 | -3.73% | 7.33 | 1.59 |
| 08/07 | 1,701 | 1,736 | 1,669 | 1,736 | +0.23% | 189,700 | 197億3554万 | -2.2% | 7.47 | 1.62 |
| 08/06 | 1,787 | 1,794 | 1,689 | 1,732 | -0.63% | 182,300 | 196億9006万 | -2.86% | 7.45 | 1.61 |
| 08/05 | 1,947 | 1,972 | 1,735 | 1,743 | -9.22% | 373,900 | 198億1512万 | -3.17% | 7.5 | 1.62 |
| 08/04 | 1,752 | 1,943 | 1,752 | 1,920 | +8.6% | 358,400 | 218億2732万 | +5.96% | 8.26 | 1.79 |
| 08/01 | 1,750 | 1,824 | 1,734 | 1,768 | -3.28% | 177,200 | 200億9933万 | -2.1% | 7.61 | 1.65 |
| 07/31 | 1,732 | 1,857 | 1,731 | 1,828 | +4.82% | 309,600 | 207億8143万 | +1.22% | 7.86 | 1.7 |
| 07/30 | 1,729 | 1,789 | 1,706 | 1,744 | +1.99% | 124,100 | 198億2648万 | -3.7% | 7.5 | 1.63 |
| 07/29 | 1,701 | 1,747 | 1,645 | 1,710 | +0.18% | 197,800 | 194億3996万 | -6.25% | 7.36 | 1.59 |
| 07/28 | 1,710 | 1,734 | 1,702 | 1,707 | -2.07% | 97,600 | 194億585万 | -7.28% | 7.34 | 1.59 |
| 07/25 | 1,720 | 1,768 | 1,701 | 1,743 | +1.93% | 145,600 | 198億1512万 | -6.29% | 7.5 | 1.62 |
| 07/24 | 1,783 | 1,791 | 1,700 | 1,710 | -4.74% | 219,600 | 194億3996万 | -8.95% | 7.36 | 1.59 |
| 07/23 | 1,840 | 1,844 | 1,776 | 1,795 | -0.39% | 111,700 | 204億627万 | -5.48% | 7.72 | 1.67 |
| 07/22 | 1,717 | 1,859 | 1,708 | 1,802 | +6.06% | 240,000 | 204億8585万 | -5.36% | 7.75 | 1.68 |
| 07/18 | 1,661 | 1,739 | 1,661 | 1,699 | -3.47% | 248,800 | 193億1491万 | -11.09% | 7.31 | 1.58 |
| 07/17 | 1,728 | 1,826 | 1,725 | 1,760 | +1.97% | 234,200 | 200億838万 | -8.52% | 7.57 | 1.64 |
| 07/16 | 1,762 | 1,770 | 1,715 | 1,726 | -3.74% | 196,300 | 196億2185万 | -10.75% | 7.42 | 1.61 |
| 07/15 | 1,810 | 1,879 | 1,768 | 1,793 | -0.94% | 270,600 | 203億8354万 | -8.05% | 7.71 | 1.67 |
| 07/14 | 2,050 | 2,125 | 1,770 | 1,810 | +2.26% | 908,200 | 205億7680万 | -7.46% | 7.79 | 1.69 |
| 07/11 | 1,640 | 1,785 | 1,639 | 1,770 | +3.81% | 250,400 | 201億2206万 | -9.69% | 7.61 | 1.65 |
| 07/10 | 1,804 | 1,859 | 1,700 | 1,705 | -5.7% | 269,300 | 193億8312万 | -12.88% | 7.33 | 1.59 |
| 07/09 | 1,790 | 1,840 | 1,773 | 1,808 | -2.95% | 168,000 | 205億5406万 | -7.66% | 7.78 | 1.69 |
| 07/08 | 1,767 | 1,920 | 1,761 | 1,863 | +5.91% | 456,600 | 211億7932万 | -4.31% | 8.01 | 1.74 |
| 07/07 | 1,856 | 1,858 | 1,730 | 1,759 | -6.49% | 416,900 | 199億9701万 | -9% | 7.57 | 1.64 |
| 07/04 | 1,920 | 1,920 | 1,808 | 1,881 | +1.13% | 339,800 | 213億8396万 | -2.29% | 8.09 | 1.75 |
| 07/03 | 1,905 | 1,977 | 1,801 | 1,860 | -4.32% | 553,900 | 211億4522万 | -2.67% | 8 | 1.73 |
| 07/02 | 2,267 | 2,298 | 1,915 | 1,944 | -9.92% | 1,180,100 | 221億16万 | +2.42% | 8.36 | 1.81 |
| 07/01 | 1,999 | 2,159 | 1,977 | 2,158 | +6.31% | 584,900 | 245億3300万 | +14.91% | 9.28 | 2.01 |
| 06/30 | 1,828 | 2,030 | 1,815 | 2,030 | +14.37% | 535,200 | 230億7785万 | +9.73% | 8.73 | 1.89 |
| 06/27 | 1,784 | 1,889 | 1,663 | 1,775 | -0.28% | 638,000 | 201億7891万 | -2.9% | 7.64 | 1.65 |
| 06/26 | 1,974 | 1,974 | 1,740 | 1,780 | -7.96% | 549,100 | 202億3575万 | -1.66% | 7.66 | 1.66 |
| 06/25 | 2,049 | 2,049 | 1,866 | 1,934 | -6.57% | 405,700 | 219億8648万 | +8.04% | 8.32 | 1.8 |
| 06/24 | 2,187 | 2,187 | 2,035 | 2,070 | -3.04% | 227,100 | 235億3258万 | +17.21% | 8.9 | 1.93 |
| 06/23 | 2,157 | 2,190 | 2,083 | 2,135 | -2.51% | 223,200 | 242億7153万 | +23.34% | 9.18 | 1.99 |
| 06/20 | 2,180 | 2,283 | 2,116 | 2,190 | -0.45% | 249,800 | 248億9679万 | +29.36% | 9.42 | 2.04 |
| 06/19 | 2,330 | 2,379 | 2,136 | 2,200 | -1.35% | 404,000 | 250億1048万 | +32.85% | 9.46 | 2.05 |
| 06/18 | 1,969 | 2,300 | 1,964 | 2,230 | +15.6% | 777,700 | 253億5153万 | +38.08% | 9.59 | 2.08 |
| 06/17 | 1,975 | 1,999 | 1,803 | 1,929 | -1.58% | 224,900 | 219億2964万 | +22.79% | 8.3 | 1.8 |
| 06/16 | 2,051 | 2,077 | 1,915 | 1,960 | -3.4% | 231,300 | 222億8206万 | +27.94% | 8.43 | 1.83 |
| 06/13 | 1,971 | 2,029 | 1,855 | 2,029 | +0.64% | 358,400 | 230億6648万 | +36.54% | 8.73 | 1.89 |
| 06/12 | 2,067 | 2,150 | 1,971 | 2,016 | -4.45% | 432,500 | 229億1869万 | +40.29% | 8.67 | 1.88 |
| 06/11 | 1,950 | 2,119 | 1,915 | 2,110 | +7.54% | 424,100 | 239億8732万 | +52.02% | 9.08 | 1.97 |
| 06/10 | 1,820 | 2,005 | 1,782 | 1,962 | +3.81% | 591,300 | 223億480万 | +46.97% | 8.44 | 1.83 |
| 06/09 | 1,750 | 1,940 | 1,710 | 1,890 | +10.53% | 493,800 | 214億8627万 | +46.74% | 8.13 | 1.76 |
| 06/06 | 1,781 | 1,787 | 1,649 | 1,710 | -0.29% | 386,600 | 194億3996万 | +37.57% | 7.36 | 1.59 |
| 06/05 | 1,550 | 1,729 | 1,543 | 1,715 | +10.57% | 504,400 | 194億9680万 | +42.21% | 7.38 | 1.6 |
| 06/04 | 1,477 | 1,590 | 1,430 | 1,551 | +3.4% | 439,500 | 176億3238万 | +32.9% | 6.67 | 1.45 |
| 06/03 | 1,534 | 1,568 | 1,480 | 1,500 | -4.09% | 325,900 | 170億5260万 | +32.16% | 6.45 | 1.4 |
| 06/02 | 1,555 | 1,800 | 1,525 | 1,564 | +2.56% | 526,500 | 177億8017万 | +41.54% | 6.73 | 1.46 |
| 05/30 | 1,610 | 1,625 | 1,492 | 1,525 | -0.65% | 382,500 | 173億3681万 | +42.12% | 6.56 | 1.42 |
| 05/29 | 1,450 | 1,540 | 1,436 | 1,535 | +5.57% | 341,600 | 174億5049万 | +47.03% | 6.6 | 1.43 |
| 05/28 | 1,482 | 1,560 | 1,430 | 1,454 | -0.41% | 374,800 | 165億2965万 | +43.53% | 6.25 | 1.36 |
| 05/27 | 1,490 | 1,660 | 1,451 | 1,460 | -0.68% | 705,800 | 165億9786万 | +48.37% | 6.28 | 1.36 |
| 05/26 | 1,369 | 1,488 | 1,366 | 1,470 | +9.7% | 514,700 | 167億1154万 | +53.93% | 6.32 | 1.37 |
| 05/23 | 1,275 | 1,370 | 1,255 | 1,340 | +5.35% | 231,500 | 152億3365万 | +44.71% | 5.76 | 1.25 |
| 05/22 | 1,270 | 1,319 | 1,235 | 1,272 | -4.36% | 381,700 | 144億6060万 | +41.02% | 5.47 | 1.19 |
| 05/21 | 1,184 | 1,347 | 1,181 | 1,330 | +11.76% | 474,100 | 151億1997万 | +51.14% | 5.72 | 1.24 |
| 05/20 | 1,155 | 1,270 | 1,145 | 1,190 | +0.42% | 284,300 | 135億2839万 | +39.02% | 5.12 | 1.11 |
| 05/19 | 1,220 | 1,262 | 1,172 | 1,185 | -6.69% | 382,500 | 134億7155万 | +41.41% | 5.1 | 1.1 |
| 05/16 | 1,248 | 1,280 | 1,175 | 1,270 | +6.9% | 461,600 | 144億3786万 | +54.88% | 5.46 | 1.18 |
| 05/15 | 1,135 | 1,299 | 1,101 | 1,188 | +6.55% | 1,322,100 | 135億565万 | +48.69% | 5.11 | 1.11 |
| 05/14 | 1,115 | 1,115 | 1,102 | 1,115 | +15.54% | 561,500 | 126億7576万 | +42.77% | 4.8 | 1.04 |
| 05/13 | 965 | 965 | 965 | 965 | +18.4% | 17,200 | 109億7050万 | +25.81% | 4.15 | 0.9 |
| 05/12 | 778 | 816 | 770 | 815 | +3.16% | 65,100 | 92億6524万 | +7.38% | 3.51 | 0.76 |
| 05/09 | 790 | 793 | 771 | 790 | +0.13% | 24,300 | 89億8103万 | +4.5% | 3.4 | 0.74 |
