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 | 3,905 | 4,035 | 3,880 | 4,020 | +3.47% | 232,200 | 838億9490万 | +7.14% | 12.54 | 2.05 |
| 09/29 | 3,870 | 3,890 | 3,850 | 3,885 | +1.3% | 60,200 | 810億7754万 | +3.6% | 12.12 | 1.98 |
| 09/26 | 3,760 | 3,860 | 3,740 | 3,835 | -1.16% | 55,200 | 800億3407万 | +2.35% | 11.97 | 1.96 |
| 09/25 | 3,880 | 3,890 | 3,840 | 3,880 | +1.31% | 81,600 | 809億7319万 | +3.72% | 12.11 | 1.98 |
| 09/24 | 3,780 | 3,835 | 3,775 | 3,830 | +0.66% | 59,100 | 799億2972万 | +2.6% | 11.95 | 1.95 |
| 09/22 | 3,800 | 3,830 | 3,785 | 3,805 | +0.4% | 66,700 | 794億799万 | +1.98% | 11.87 | 1.94 |
| 09/19 | 3,715 | 3,790 | 3,710 | 3,790 | +2.02% | 102,600 | 790億9495万 | +1.58% | 11.82 | 1.93 |
| 09/18 | 3,645 | 3,715 | 3,630 | 3,715 | +1.78% | 75,700 | 775億2974万 | -0.46% | 11.59 | 1.9 |
| 09/17 | 3,690 | 3,690 | 3,635 | 3,650 | -1.22% | 71,400 | 761億7323万 | -2.3% | 11.39 | 1.86 |
| 09/16 | 3,720 | 3,720 | 3,660 | 3,695 | -0.54% | 79,000 | 771億1235万 | -1.2% | 11.53 | 1.89 |
| 09/12 | 3,760 | 3,760 | 3,685 | 3,715 | +0.13% | 174,300 | 775億2974万 | -0.83% | 11.59 | 1.9 |
| 09/11 | 3,780 | 3,800 | 3,675 | 3,710 | +3.34% | 266,500 | 774億2539万 | -1.2% | 11.58 | 1.89 |
| 09/10 | 3,520 | 3,595 | 3,505 | 3,590 | +2.13% | 109,500 | 749億2107万 | -4.7% | 11.2 | 1.83 |
| 09/09 | 3,515 | 3,575 | 3,500 | 3,515 | +1.3% | 88,100 | 733億5587万 | -7.13% | 10.97 | 1.79 |
| 09/08 | 3,440 | 3,505 | 3,435 | 3,470 | +0.14% | 83,700 | 724億1674万 | -8.83% | 10.83 | 1.77 |
| 09/05 | 3,555 | 3,580 | 3,450 | 3,465 | -1.42% | 105,300 | 723億1240万 | -10.02% | 10.81 | 1.77 |
| 09/04 | 3,580 | 3,610 | 3,500 | 3,515 | -2.36% | 214,200 | 733億5587万 | -9.78% | 10.97 | 1.79 |
| 09/03 | 3,565 | 3,620 | 3,560 | 3,600 | -0.96% | 166,400 | 751億2976万 | -8.61% | 11.23 | 1.84 |
| 09/02 | 3,690 | 3,715 | 3,595 | 3,635 | -1.76% | 230,400 | 758億6019万 | -8.71% | 11.34 | 1.86 |
| 09/01 | 3,845 | 3,875 | 3,690 | 3,700 | -6.57% | 286,300 | 772億1670万 | -8.12% | 11.54 | 1.89 |
| 08/29 | 3,900 | 3,970 | 3,880 | 3,960 | +1.28% | 75,800 | 826億4274万 | -2.61% | 12.36 | 2.02 |
| 08/28 | 3,905 | 3,935 | 3,890 | 3,910 | +0.26% | 66,700 | 815億9927万 | -4.49% | 12.2 | 2 |
| 08/27 | 3,955 | 4,000 | 3,855 | 3,900 | -1.14% | 177,600 | 813億9058万 | -5.39% | 12.17 | 1.99 |
| 08/26 | 4,115 | 4,150 | 3,900 | 3,945 | -2.95% | 251,800 | 823億2970万 | -4.96% | 12.31 | 2.01 |
| 08/25 | 3,935 | 4,070 | 3,920 | 4,065 | +2.39% | 152,800 | 848億3402万 | -2.73% | 12.68 | 2.07 |
| 08/22 | 3,850 | 3,990 | 3,820 | 3,970 | +4.47% | 300,300 | 828億5143万 | -5.43% | 12.39 | 2.03 |
| 08/21 | 3,745 | 3,805 | 3,715 | 3,800 | +2.7% | 127,900 | 793億364万 | -9.97% | 11.86 | 1.94 |
| 08/20 | 3,685 | 3,755 | 3,680 | 3,700 | +0.54% | 75,700 | 772億1670万 | -12.96% | 11.54 | 1.89 |
| 08/19 | 3,785 | 3,795 | 3,615 | 3,680 | -2.26% | 159,200 | 767億9931万 | -14.2% | 11.48 | 1.88 |
| 08/18 | 3,810 | 3,810 | 3,690 | 3,765 | -1.31% | 162,800 | 785億7321万 | -12.93% | 11.75 | 1.92 |
| 08/15 | 3,800 | 3,845 | 3,785 | 3,815 | 0% | 45,300 | 796億1668万 | -12.3% | 11.9 | 1.95 |
| 08/14 | 3,825 | 3,830 | 3,760 | 3,815 | +0.13% | 107,200 | 796億1668万 | -12.76% | 11.9 | 1.95 |
| 08/13 | 3,765 | 3,885 | 3,750 | 3,810 | +1.33% | 131,600 | 795億1233万 | -13.39% | 11.89 | 1.94 |
| 08/12 | 3,815 | 3,825 | 3,690 | 3,760 | -2.34% | 208,300 | 784億6886万 | -15.03% | 11.73 | 1.92 |
| 08/11 | 3,980 | 4,005 | 3,820 | 3,850 | -1.79% | 127,200 | 803億4711万 | -13.44% | 12.01 | 1.97 |
| 08/08 | 4,000 | 4,000 | 3,860 | 3,920 | -2.49% | 86,400 | 818億796万 | -12.28% | 12.23 | 2 |
| 08/07 | 3,995 | 4,095 | 3,960 | 4,020 | -0.25% | 135,500 | 838億9490万 | -10.45% | 12.54 | 2.05 |
| 08/06 | 4,060 | 4,075 | 3,985 | 4,030 | -0.49% | 145,600 | 841億360万 | -10.58% | 12.57 | 2.06 |
| 08/05 | 4,110 | 4,115 | 3,905 | 4,050 | -11.96% | 418,900 | 845億2098万 | -10.5% | 12.64 | 2.07 |
| 08/04 | 4,560 | 4,635 | 4,535 | 4,600 | +0.55% | 41,200 | 959億9914万 | +1.37% | 14.35 | 2.35 |
| 08/01 | 4,560 | 4,665 | 4,510 | 4,575 | -0.76% | 60,200 | 954億7741万 | +1.15% | 14.27 | 2.34 |
| 07/31 | 4,675 | 4,700 | 4,590 | 4,610 | -0.97% | 20,900 | 962億784万 | +2.24% | 14.38 | 2.35 |
| 07/30 | 4,750 | 4,770 | 4,620 | 4,655 | -2.21% | 56,600 | 971億4696万 | +3.77% | 14.52 | 2.38 |
| 07/29 | 4,715 | 4,760 | 4,680 | 4,760 | +1.82% | 53,700 | 993億3824万 | +6.61% | 14.85 | 2.43 |
| 07/28 | 4,685 | 4,710 | 4,645 | 4,675 | -0.11% | 40,000 | 975億6435万 | +5.27% | 14.59 | 2.39 |
| 07/25 | 4,595 | 4,685 | 4,545 | 4,680 | +1.85% | 48,300 | 976億6869万 | +5.91% | 14.6 | 2.39 |
| 07/24 | 4,610 | 4,635 | 4,555 | 4,595 | -0.54% | 31,800 | 958億9480万 | +4.48% | 14.34 | 2.35 |
| 07/23 | 4,680 | 4,735 | 4,610 | 4,620 | -0.65% | 47,700 | 964億1653万 | +5.41% | 14.41 | 2.36 |
| 07/22 | 4,550 | 4,660 | 4,550 | 4,650 | +2.31% | 39,000 | 970億4261万 | +6.53% | 14.51 | 2.37 |
| 07/18 | 4,480 | 4,555 | 4,460 | 4,545 | 0% | 30,500 | 948億5133万 | +4.55% | 14.18 | 2.32 |
| 07/17 | 4,540 | 4,580 | 4,525 | 4,545 | +0.11% | 33,600 | 948億5133万 | +4.89% | 14.18 | 2.32 |
| 07/16 | 4,605 | 4,630 | 4,515 | 4,540 | -2.37% | 80,700 | 947億4698万 | +5.14% | 14.16 | 2.32 |
| 07/15 | 4,570 | 4,675 | 4,550 | 4,650 | +1.75% | 108,400 | 970億4261万 | +8.01% | 14.51 | 2.37 |
| 07/14 | 4,410 | 4,570 | 4,400 | 4,570 | +3.75% | 55,800 | 953億7306万 | +6.68% | 14.26 | 2.33 |
| 07/11 | 4,380 | 4,440 | 4,360 | 4,405 | 0% | 38,700 | 919億2961万 | +3.21% | 13.74 | 2.25 |
| 07/10 | 4,490 | 4,500 | 4,390 | 4,405 | -1.34% | 47,500 | 919億2961万 | +3.45% | 13.74 | 2.25 |
| 07/09 | 4,410 | 4,480 | 4,325 | 4,465 | +0.56% | 68,200 | 931億8178万 | +5.13% | 13.93 | 2.28 |
| 07/08 | 4,290 | 4,475 | 4,245 | 4,440 | +2.42% | 123,000 | 926億6004万 | +4.79% | 13.85 | 2.27 |
| 07/07 | 4,390 | 4,390 | 4,310 | 4,335 | -0.91% | 16,900 | 904億6876万 | +2.58% | 13.53 | 2.21 |
| 07/04 | 4,450 | 4,480 | 4,345 | 4,375 | -1.13% | 68,600 | 913億353万 | +3.7% | 13.65 | 2.23 |
| 07/03 | 4,500 | 4,510 | 4,400 | 4,425 | -1.01% | 79,600 | 923億4700万 | +5.36% | 13.81 | 2.26 |
| 07/02 | 4,495 | 4,550 | 4,390 | 4,470 | -0.22% | 88,000 | 932億8612万 | +7.04% | 13.95 | 2.28 |
| 07/01 | 4,370 | 4,545 | 4,370 | 4,480 | +2.05% | 146,000 | 934億9482万 | +7.98% | 13.98 | 2.29 |
| 06/30 | 4,160 | 4,435 | 4,155 | 4,390 | +4.15% | 95,700 | 916億1657万 | +6.55% | 13.7 | 2.24 |
| 06/27 | 4,200 | 4,295 | 4,165 | 4,215 | -0.12% | 54,800 | 879億6443万 | +2.98% | 13.15 | 2.15 |
| 06/26 | 4,100 | 4,260 | 4,090 | 4,220 | +4.33% | 93,200 | 880億6878万 | +3.76% | 13.17 | 2.15 |
| 06/25 | 4,090 | 4,095 | 4,040 | 4,045 | -2.18% | 30,500 | 844億1664万 | +0.07% | 12.62 | 2.06 |
| 06/24 | 4,080 | 4,135 | 4,040 | 4,135 | -0.12% | 33,700 | 862億9488万 | +2.78% | 12.9 | 2.11 |
| 06/23 | 4,135 | 4,165 | 4,105 | 4,140 | +0.12% | 14,800 | 863億9923万 | +3.37% | 12.92 | 2.11 |
| 06/20 | 4,195 | 4,200 | 4,085 | 4,135 | -0.48% | 34,500 | 862億9488万 | +3.69% | 12.9 | 2.11 |
| 06/19 | 4,145 | 4,180 | 4,120 | 4,155 | -1.42% | 38,700 | 867億1227万 | +4.48% | 12.96 | 2.12 |
| 06/18 | 4,140 | 4,220 | 4,105 | 4,215 | +0.84% | 28,900 | 879億6443万 | +6.33% | 13.15 | 2.15 |
| 06/17 | 4,200 | 4,220 | 4,160 | 4,180 | -0.48% | 26,600 | 872億3400万 | +5.88% | 13.04 | 2.13 |
| 06/16 | 4,180 | 4,240 | 4,170 | 4,200 | +0.48% | 49,300 | 876億5139万 | +6.92% | 13.1 | 2.14 |
| 06/13 | 4,150 | 4,185 | 4,115 | 4,180 | +0.12% | 35,900 | 872億3400万 | +7.07% | 13.04 | 2.13 |
| 06/12 | 4,170 | 4,200 | 4,155 | 4,175 | -1.07% | 19,700 | 871億2966万 | +7.55% | 13.03 | 2.13 |
| 06/11 | 4,135 | 4,230 | 4,130 | 4,220 | +2.3% | 48,000 | 880億6878万 | +9.13% | 13.17 | 2.15 |
| 06/10 | 4,190 | 4,190 | 4,095 | 4,125 | -1.2% | 34,000 | 860億8619万 | +7.14% | 12.87 | 2.11 |
| 06/09 | 4,155 | 4,180 | 4,140 | 4,175 | +0.6% | 21,700 | 871億2966万 | +8.78% | 13.03 | 2.13 |
| 06/06 | 4,135 | 4,170 | 4,115 | 4,150 | +0.36% | 19,700 | 866億792万 | +8.55% | 12.95 | 2.12 |
| 06/05 | 4,160 | 4,205 | 4,110 | 4,135 | -1.78% | 41,600 | 862億9488万 | +8.53% | 12.9 | 2.11 |
| 06/04 | 4,170 | 4,225 | 4,105 | 4,210 | +0.96% | 44,200 | 878億6008万 | +10.82% | 13.14 | 2.15 |
| 06/03 | 4,190 | 4,215 | 4,160 | 4,170 | +0.6% | 71,100 | 870億2531万 | +10.26% | 13.01 | 2.13 |
| 06/02 | 3,985 | 4,155 | 3,985 | 4,145 | +6.28% | 119,700 | 865億358万 | +10.21% | 12.93 | 2.12 |
| 05/30 | 3,845 | 3,905 | 3,820 | 3,900 | +1.96% | 97,300 | 813億9058万 | +4.28% | 12.17 | 1.99 |
| 05/29 | 3,785 | 3,840 | 3,755 | 3,825 | +0.26% | 36,000 | 798億2537万 | +2.55% | 11.93 | 1.95 |
| 05/28 | 3,795 | 3,840 | 3,770 | 3,815 | +1.6% | 53,600 | 796億1668万 | +2.36% | 11.9 | 1.95 |
| 05/27 | 3,735 | 3,805 | 3,735 | 3,755 | +1.21% | 41,100 | 783億6452万 | +0.75% | 11.72 | 1.92 |
| 05/26 | 3,610 | 3,720 | 3,595 | 3,710 | +3.92% | 52,100 | 774億2539万 | -0.48% | 11.58 | 1.89 |
| 05/23 | 3,555 | 3,660 | 3,550 | 3,570 | -0.28% | 151,300 | 745億368万 | -4.32% | 11.14 | 1.82 |
| 05/22 | 3,580 | 3,620 | 3,490 | 3,580 | +0.14% | 137,500 | 747億1238万 | -4.05% | 11.17 | 1.83 |
| 05/21 | 3,650 | 3,665 | 3,555 | 3,575 | -3.12% | 142,000 | 746億803万 | -4.36% | 11.15 | 1.82 |
| 05/20 | 3,720 | 3,730 | 3,655 | 3,690 | -0.27% | 72,200 | 770億801万 | -1.52% | 11.51 | 1.88 |
| 05/19 | 3,815 | 3,825 | 3,660 | 3,700 | -4.27% | 74,300 | 772億1670万 | -1.44% | 11.54 | 1.89 |
| 05/16 | 3,815 | 3,875 | 3,765 | 3,865 | +0.91% | 77,000 | 806億6015万 | +2.63% | 12.06 | 1.97 |
| 05/15 | 3,780 | 3,845 | 3,740 | 3,830 | +0.52% | 55,500 | 799億2972万 | +1.46% | 11.95 | 1.95 |
| 05/14 | 3,725 | 3,855 | 3,690 | 3,810 | +3.53% | 65,200 | 795億1233万 | +0.53% | 11.89 | 1.94 |
| 05/13 | 3,710 | 3,730 | 3,650 | 3,680 | +2.22% | 46,000 | 767億9931万 | -3.23% | 11.48 | 1.88 |
| 05/12 | 3,635 | 3,690 | 3,575 | 3,600 | -0.96% | 96,500 | 751億2976万 | -5.71% | 11.23 | 1.84 |
| 05/09 | 3,745 | 3,765 | 3,605 | 3,635 | -4.59% | 138,500 | 758億6019万 | -5.19% | 11.34 | 1.86 |
