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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2014 |
| 09/30 | 13,800 | 13,800 | 13,700 | 13,700 | -1.44% | 192 | 18億8157万 | +0.12% | - | - |
| 09/29 | 13,600 | 13,900 | 13,500 | 13,900 | +2.96% | 795 | 19億903万 | +1.7% | - | - |
| 09/26 | 13,500 | 13,600 | 13,400 | 13,500 | 0% | 278 | 18億5410万 | -1.08% | - | - |
| 09/25 | 13,400 | 13,500 | 13,400 | 13,500 | 0% | 531 | 18億5410万 | -1.03% | - | - |
| 09/24 | 13,500 | 13,700 | 13,500 | 13,500 | -0.74% | 265 | 18億5410万 | -1% | - | - |
| 09/22 | 13,600 | 13,800 | 13,500 | 13,600 | +0.74% | 265 | 18億6783万 | -0.26% | - | - |
| 09/19 | 13,600 | 13,600 | 13,400 | 13,500 | -0.74% | 400 | 18億5410万 | -0.85% | - | - |
| 09/18 | 13,700 | 13,700 | 13,400 | 13,600 | -0.73% | 1,105 | 18億6783万 | -0.03% | - | - |
| 09/17 | 13,700 | 13,800 | 13,700 | 13,700 | -0.72% | 283 | 18億8157万 | +0.79% | - | - |
| 09/16 | 13,700 | 13,800 | 13,600 | 13,800 | +0.73% | 1,083 | 18億9530万 | +1.68% | - | - |
| 09/12 | 13,900 | 15,500 | 13,600 | 13,700 | -1.44% | 11,835 | 18億8157万 | +1.12% | - | - |
| 09/11 | 14,000 | 14,000 | 13,800 | 13,900 | 0% | 259 | 19億903万 | +2.66% | - | - |
| 09/10 | 14,000 | 14,000 | 13,800 | 13,900 | -0.71% | 243 | 19億903万 | +2.78% | - | - |
| 09/09 | 14,200 | 14,200 | 13,800 | 14,000 | -0.71% | 511 | 19億2277万 | +3.55% | - | - |
| 09/08 | 14,200 | 14,300 | 14,000 | 14,100 | +1.44% | 912 | 19億3650万 | +4.35% | - | - |
| 09/05 | 13,600 | 14,100 | 13,600 | 13,900 | +2.96% | 2,045 | 19億903万 | +2.9% | - | - |
| 09/04 | 13,600 | 13,700 | 13,500 | 13,500 | -0.74% | 421 | 18億5410万 | -0.09% | - | - |
| 09/03 | 13,700 | 13,800 | 13,500 | 13,600 | -0.73% | 279 | 18億6783万 | +0.47% | - | - |
| 09/02 | 13,600 | 13,800 | 13,600 | 13,700 | +0.74% | 320 | 18億8157万 | +1.03% | - | - |
| 09/01 | 13,800 | 13,800 | 13,600 | 13,600 | -0.73% | 177 | 18億6783万 | +0.15% | - | - |
| 08/29 | 13,800 | 13,800 | 13,500 | 13,700 | -0.72% | 419 | 18億8157万 | +0.68% | - | - |
| 08/28 | 13,600 | 13,800 | 13,600 | 13,800 | +1.47% | 531 | 18億9530万 | +1.23% | - | - |
| 08/27 | 13,500 | 13,600 | 13,400 | 13,600 | +1.49% | 334 | 18億6783万 | -0.38% | - | - |
| 08/26 | 13,500 | 13,500 | 13,400 | 13,400 | 0% | 472 | 18億4036万 | -2.1% | - | - |
| 08/25 | 13,300 | 13,400 | 13,200 | 13,400 | +0.75% | 418 | 18億4036万 | -2.39% | - | - |
| 08/22 | 13,400 | 13,400 | 13,200 | 13,300 | -0.75% | 189 | 18億2663万 | -3.4% | - | - |
| 08/21 | 13,400 | 13,400 | 13,200 | 13,400 | +0.75% | 278 | 18億4036万 | -3.07% | - | - |
| 08/20 | 13,400 | 13,400 | 13,300 | 13,300 | -0.75% | 275 | 18億2663万 | -4.07% | - | - |
| 08/19 | 13,400 | 13,500 | 13,300 | 13,400 | -0.74% | 580 | 18億4036万 | -3.62% | - | - |
| 08/18 | 13,100 | 13,500 | 13,100 | 13,500 | +3.05% | 801 | 18億5410万 | -3.16% | - | - |
| 08/15 | 13,200 | 13,300 | 13,100 | 13,100 | -0.76% | 922 | 17億9916万 | -6.19% | - | - |
| 08/14 | 13,500 | 13,500 | 13,200 | 13,200 | -0.75% | 492 | 18億1290万 | -5.77% | - | - |
| 08/13 | 13,200 | 13,500 | 13,200 | 13,300 | +0.76% | 159 | 18億2663万 | -5.35% | - | - |
| 08/12 | 13,200 | 13,300 | 13,100 | 13,200 | 0% | 559 | 18億1290万 | -6.33% | - | - |
| 08/11 | 13,100 | 13,300 | 13,100 | 13,200 | -2.22% | 1,701 | 18億1290万 | -6.59% | - | - |
| 08/08 | 13,600 | 13,600 | 13,200 | 13,500 | 0% | 2,112 | 18億5410万 | -4.77% | - | - |
| 08/07 | 13,800 | 16,100 | 13,500 | 13,500 | -2.17% | 11,909 | 18億5410万 | -4.93% | - | - |
| 08/06 | 13,800 | 13,900 | 13,700 | 13,800 | 0% | 484 | 18億9530万 | -3.01% | - | - |
| 08/05 | 14,000 | 14,000 | 13,700 | 13,800 | -1.43% | 745 | 18億9530万 | -3.17% | - | - |
| 08/04 | 13,900 | 14,100 | 13,600 | 14,000 | 0% | 506 | 19億2277万 | -1.88% | - | - |
| 08/01 | 14,100 | 14,300 | 13,900 | 14,000 | -0.71% | 809 | 19億2277万 | -1.91% | - | - |
| 07/31 | 14,200 | 14,300 | 14,100 | 14,100 | -0.7% | 316 | 19億3650万 | -1.23% | - | - |
| 07/30 | 14,200 | 14,200 | 14,000 | 14,200 | 0% | 801 | 19億5024万 | -0.56% | - | - |
| 07/29 | 14,300 | 14,300 | 14,200 | 14,200 | -0.7% | 477 | 19億5024万 | -0.53% | - | - |
| 07/28 | 14,400 | 14,400 | 14,200 | 14,300 | 0% | 530 | 19億6397万 | +0.2% | - | - |
| 07/25 | 14,300 | 14,500 | 14,200 | 14,300 | 0% | 1,088 | 19億6397万 | +0.28% | - | - |
| 07/24 | 14,600 | 14,600 | 14,300 | 14,300 | -1.38% | 546 | 19億6397万 | +0.36% | - | - |
| 07/23 | 14,300 | 14,500 | 14,300 | 14,500 | +0.69% | 828 | 19億9144万 | +1.88% | - | - |
| 07/22 | 14,600 | 14,700 | 14,400 | 14,400 | 0% | 399 | 19億7771万 | +1.32% | - | - |
| 07/18 | 14,600 | 14,600 | 14,300 | 14,400 | -2.04% | 792 | 19億7771万 | +1.44% | - | - |
| 07/17 | 14,500 | 14,800 | 14,400 | 14,700 | +2.08% | 1,757 | 20億1891万 | +3.61% | - | - |
| 07/16 | 14,500 | 14,500 | 14,300 | 14,400 | +0.7% | 791 | 19億7771万 | +1.67% | - | - |
| 07/15 | 14,400 | 14,400 | 14,200 | 14,300 | 0% | 709 | 19億6397万 | +1.02% | - | - |
| 07/14 | 14,200 | 14,400 | 14,100 | 14,300 | +1.42% | 314 | 19億6397万 | +1.02% | - | - |
| 07/11 | 14,100 | 14,200 | 14,100 | 14,100 | -0.7% | 603 | 19億3650万 | -0.48% | - | - |
| 07/10 | 14,300 | 14,300 | 14,200 | 14,200 | -0.7% | 331 | 19億5024万 | +0.14% | - | - |
| 07/09 | 14,500 | 14,500 | 14,200 | 14,300 | 0% | 995 | 19億6397万 | +0.51% | - | - |
| 07/08 | 14,300 | 14,400 | 14,200 | 14,300 | +0.7% | 647 | 19億6397万 | +0.82% | - | - |
| 07/07 | 14,300 | 14,400 | 14,200 | 14,200 | -0.7% | 543 | 19億5024万 | +0.4% | - | - |
| 07/04 | 14,300 | 14,400 | 14,200 | 14,300 | +1.42% | 531 | 19億6397万 | +1.36% | - | - |
| 07/03 | 14,400 | 14,400 | 14,100 | 14,100 | -0.7% | 1,248 | 19億3650万 | +0.28% | - | - |
| 07/02 | 14,400 | 14,500 | 14,200 | 14,200 | -1.39% | 917 | 19億5024万 | +1.25% | - | - |
| 07/01 | 14,300 | 15,200 | 14,100 | 14,400 | +1.41% | 3,915 | 19億7771万 | +2.97% | - | - |
| 06/30 | 14,000 | 14,200 | 14,000 | 14,200 | +0.71% | 327 | 19億5024万 | +1.95% | - | - |
| 06/27 | 14,100 | 14,100 | 14,000 | 14,100 | 0% | 572 | 19億3650万 | +1.59% | - | - |
| 06/26 | 14,200 | 14,200 | 14,000 | 14,100 | -0.7% | 632 | 19億3650万 | +2% | - | - |
| 06/25 | 14,000 | 14,200 | 14,000 | 14,200 | +0.71% | 545 | 19億5024万 | +3.17% | - | - |
| 06/24 | 14,100 | 14,200 | 14,000 | 14,100 | 0% | 593 | 19億3650万 | +2.98% | - | - |
| 06/23 | 14,000 | 14,100 | 13,900 | 14,100 | +0.71% | 754 | 19億3650万 | +3.4% | - | - |
| 06/20 | 14,000 | 14,000 | 13,900 | 14,000 | 0% | 987 | 19億2277万 | +3.15% | - | - |
| 06/19 | 14,100 | 14,100 | 13,900 | 14,000 | +0.72% | 1,189 | 19億2277万 | +3.46% | - | - |
| 06/18 | 14,100 | 14,100 | 13,900 | 13,900 | -0.71% | 1,456 | 19億903万 | +3.02% | - | - |
| 06/17 | 14,000 | 14,100 | 14,000 | 14,000 | 0% | 652 | 19億2277万 | +4.01% | - | - |
| 06/16 | 14,300 | 14,300 | 14,000 | 14,000 | -1.41% | 1,019 | 19億2277万 | +4.26% | - | - |
| 06/13 | 14,000 | 14,400 | 13,900 | 14,200 | +0.71% | 1,207 | 19億5024万 | +6.13% | - | - |
| 06/12 | 14,200 | 14,200 | 14,000 | 14,100 | -0.7% | 1,926 | 19億3650万 | +5.73% | - | - |
| 06/11 | 14,200 | 14,400 | 14,100 | 14,200 | -0.7% | 1,699 | 19億5024万 | +6.73% | - | - |
| 06/10 | 14,900 | 14,900 | 14,000 | 14,300 | -2.05% | 3,842 | 19億6397万 | +7.78% | - | - |
| 06/09 | 14,400 | 15,800 | 14,200 | 14,600 | +1.39% | 8,623 | 20億517万 | +10.34% | - | - |
| 06/06 | 14,700 | 15,000 | 14,100 | 14,400 | -6.49% | 13,226 | 19億7771万 | +9.26% | - | - |
| 06/05 | 14,200 | 17,200 | 14,000 | 15,400 | +16.67% | 101,125 | 21億1505万 | +17.16% | - | - |
| 06/04 | 13,200 | 13,400 | 13,200 | 13,200 | -0.75% | 260 | 18億1290万 | +1.01% | - | - |
| 06/03 | 13,500 | 13,500 | 13,300 | 13,300 | 0% | 570 | 18億2663万 | +1.5% | - | - |
| 06/02 | 13,200 | 13,500 | 13,200 | 13,300 | +1.53% | 725 | 18億2663万 | +1.28% | - | - |
| 05/30 | 13,100 | 13,200 | 13,000 | 13,100 | -0.76% | 238 | 17億9916万 | -0.43% | - | - |
| 05/29 | 13,200 | 13,200 | 13,100 | 13,200 | 0% | 281 | 18億1290万 | +0.09% | - | - |
| 05/28 | 13,100 | 13,300 | 13,000 | 13,200 | +1.54% | 464 | 18億1290万 | -0.15% | - | - |
| 05/27 | 13,200 | 13,300 | 13,000 | 13,000 | 0% | 1,170 | 17億8543万 | -1.93% | - | - |
| 05/26 | 12,900 | 13,000 | 12,800 | 13,000 | +2.36% | 381 | 17億8543万 | -2.31% | - | - |
| 05/23 | 12,800 | 13,000 | 12,500 | 12,700 | +0.79% | 935 | 17億4423万 | -5% | - | - |
| 05/22 | 12,400 | 12,800 | 12,400 | 12,600 | +1.61% | 460 | 17億3049万 | -6.11% | - | - |
| 05/21 | 12,500 | 12,600 | 12,400 | 12,400 | -2.36% | 557 | 16億4536万 | -8.01% | - | - |
| 05/20 | 12,500 | 12,800 | 12,500 | 12,700 | +1.6% | 373 | 16億8517万 | -6.31% | - | - |
| 05/19 | 12,900 | 13,000 | 12,400 | 12,500 | -3.85% | 2,299 | 16億5863万 | -8.2% | - | - |
| 05/16 | 12,800 | 13,100 | 12,800 | 13,000 | 0% | 978 | 17億2498万 | -4.97% | - | - |
| 05/15 | 12,900 | 13,100 | 12,800 | 13,000 | -0.76% | 597 | 17億2498万 | -5.39% | - | - |
| 05/14 | 12,800 | 13,300 | 12,700 | 13,100 | -0.76% | 1,334 | 17億3825万 | -5.1% | - | - |
| 05/13 | 12,900 | 13,200 | 12,900 | 13,200 | +3.13% | 515 | 17億5152万 | -4.87% | - | - |
| 05/12 | 13,200 | 13,200 | 12,700 | 12,800 | -2.29% | 1,396 | 16億9844万 | -8.2% | - | - |
| 05/09 | 13,200 | 13,300 | 13,100 | 13,100 | -1.5% | 696 | 17億3825万 | -6.7% | - | - |
