株価チャート
2014/03/11～2014/12/30
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 |
| 12/30 | 7,590 | 7,600 | 7,590 | 7,600 | +2.7% | 200 | 298億720万 | -16.35% | 51.44 | 2.72 |
| 12/24 | 7,400 | 7,400 | 7,400 | 7,400 | -0.67% | 200 | 290億2280万 | -19.71% | 50.09 | 2.65 |
| 12/22 | 7,160 | 7,450 | 7,160 | 7,450 | -1.97% | 300 | 292億1890万 | -20.38% | 50.42 | 2.67 |
| 12/19 | 7,600 | 7,600 | 7,590 | 7,600 | 0% | 500 | 298億720万 | -19.96% | 51.44 | 2.72 |
| 12/17 | 7,600 | 7,600 | 7,600 | 7,600 | -6.17% | 100 | 298億720万 | -21.06% | 51.44 | 2.72 |
| 12/12 | 8,100 | 8,100 | 8,100 | 8,100 | -1.1% | 100 | 317億6820万 | -17% | 54.82 | 2.9 |
| 12/11 | 8,190 | 8,190 | 8,190 | 8,190 | -4.77% | 100 | 321億2118万 | -17.03% | 55.43 | 2.93 |
| 12/08 | 8,600 | 8,600 | 8,600 | 8,600 | -2.93% | 100 | 337億2920万 | -13.76% | 58.21 | 3.08 |
| 12/04 | 8,860 | 8,860 | 8,860 | 8,860 | 0% | 100 | 347億4892万 | -11.89% | 59.97 | 3.17 |
| 12/03 | 8,860 | 8,860 | 8,860 | 8,860 | -3.28% | 100 | 347億4892万 | -12.39% | 59.97 | 3.17 |
| 12/01 | 9,160 | 9,160 | 9,160 | 9,160 | -1.29% | 100 | 359億2552万 | -10.08% | 62 | 3.28 |
| 11/28 | 9,330 | 9,330 | 9,280 | 9,280 | -4.82% | 200 | 363億9616万 | -9.45% | 62.81 | 3.32 |
| 11/11 | 9,750 | 9,750 | 9,750 | 9,750 | +1.56% | 200 | 382億3950万 | -5.39% | 65.99 | 3.49 |
| 10/30 | 9,600 | 9,600 | 9,600 | 9,600 | +1.59% | 100 | 376億5120万 | -6.79% | 64.98 | 3.44 |
| 10/27 | 9,300 | 9,450 | 9,300 | 9,450 | +0.43% | 200 | 370億6290万 | -8.3% | 63.96 | 3.38 |
| 09/29 | 9,560 | 9,560 | 9,410 | 9,410 | -1.57% | 200 | 369億602万 | -8.79% | 63.69 | 3.37 |
| 09/12 | 9,560 | 9,560 | 9,560 | 9,560 | 0% | 600 | 374億9432万 | -7.46% | 64.71 | 3.42 |
| 09/04 | 9,450 | 9,560 | 9,410 | 9,560 | -0.42% | 300 | 374億9432万 | -7.47% | 64.71 | 3.42 |
| 09/03 | 9,920 | 9,920 | 9,600 | 9,600 | -4% | 600 | 376億5120万 | -7.1% | 64.98 | 3.44 |
| 09/02 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 100 | 392億2000万 | -3.23% | 67.68 | 3.58 |
| 09/01 | 10,000 | 10,000 | 10,000 | 10,000 | -4.31% | 200 | 392億2000万 | -3.23% | 67.68 | 3.58 |
| 08/27 | 10,450 | 10,450 | 10,450 | 10,450 | +0.48% | 100 | 409億8490万 | +1.01% | 70.73 | 3.74 |
| 08/21 | 10,400 | 10,400 | 10,400 | 10,400 | +0.58% | 100 | 407億8880万 | +0.5% | 70.39 | 3.72 |
| 08/19 | 10,340 | 10,340 | 10,340 | 10,340 | +0.29% | 600 | 405億5348万 | -0.12% | 69.99 | 3.7 |
| 08/18 | 10,010 | 10,310 | 10,010 | 10,310 | -5.41% | 1,100 | 404億3582万 | -0.47% | 69.78 | 3.69 |
| 08/11 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 100 | 427億4980万 | +5.15% | 73.78 | 3.9 |
| 08/01 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 200 | 427億4980万 | +5.31% | 73.78 | 3.9 |
| 07/31 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 500 | 427億4980万 | +5.48% | 73.78 | 3.9 |
| 07/30 | 10,900 | 11,000 | 10,900 | 10,900 | 0% | 700 | 427億4980万 | +5.6% | 73.78 | 3.9 |
| 07/28 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 600 | 427億4980万 | +5.72% | 73.78 | 3.9 |
| 07/25 | 10,700 | 10,900 | 10,700 | 10,900 | +1.87% | 500 | 427億4980万 | +5.85% | 73.78 | 3.9 |
| 07/24 | 10,500 | 10,700 | 10,500 | 10,700 | 0% | 400 | 419億6540万 | +4.27% | 72.42 | 3.83 |
| 07/22 | 10,300 | 10,700 | 10,300 | 10,700 | +3.88% | 400 | 419億6540万 | +4.68% | 72.42 | 3.83 |
| 07/17 | 10,700 | 10,700 | 9,850 | 10,300 | -3.74% | 600 | 403億9660万 | +1.2% | 69.71 | 3.69 |
| 07/16 | 10,500 | 10,700 | 10,500 | 10,700 | 0% | 400 | 419億6540万 | +5.42% | 72.42 | 3.83 |
| 07/14 | 10,700 | 10,700 | 10,700 | 10,700 | 0% | 100 | 419億6540万 | +5.94% | 72.42 | 3.83 |
| 07/11 | 9,600 | 10,700 | 9,300 | 10,700 | +11.46% | 1,400 | 419億6540万 | +6.53% | 72.42 | 3.83 |
| 07/10 | 9,750 | 9,900 | 9,600 | 9,600 | -1.54% | 700 | 376億5120万 | -3.88% | 64.98 | 3.44 |
| 07/07 | 9,750 | 10,050 | 9,750 | 9,750 | 0% | 700 | 382億3950万 | -2.27% | 65.99 | 3.49 |
| 07/03 | 9,750 | 10,050 | 9,750 | 9,750 | 0% | 500 | 382億3950万 | -2.09% | 65.99 | 3.49 |
| 07/02 | 9,600 | 9,750 | 9,600 | 9,750 | +1.56% | 600 | 382億3950万 | -1.91% | 65.99 | 3.49 |
| 07/01 | 9,600 | 9,600 | 9,600 | 9,600 | -0.1% | 600 | 376億5120万 | -3.26% | 64.98 | 3.44 |
| 06/27 | 9,600 | 10,050 | 9,600 | 9,610 | +0.1% | 900 | 376億9042万 | -3.25% | 65.04 | 3.44 |
| 06/26 | 10,000 | 10,000 | 9,600 | 9,600 | -4% | 800 | 376億5120万 | -3.45% | 64.98 | 3.44 |
| 06/25 | 10,300 | 10,300 | 10,000 | 10,000 | -2.91% | 600 | 392億2000万 | +0.47% | 67.68 | 3.58 |
| 06/24 | 10,300 | 10,300 | 10,300 | 10,300 | -1.9% | 600 | 403億9660万 | +3.74% | 69.71 | 3.69 |
| 06/23 | 10,500 | 10,500 | 10,500 | 10,500 | 0% | 500 | 411億8100万 | +5.75% | 71.07 | 3.76 |
| 06/19 | 10,500 | 10,500 | 10,500 | 10,500 | 0% | 600 | 411億8100万 | +5.84% | 71.07 | 3.76 |
| 06/18 | 10,500 | 10,500 | 10,500 | 10,500 | 0% | 500 | 411億8100万 | +5.92% | 71.07 | 3.76 |
| 06/16 | 10,500 | 10,500 | 10,500 | 10,500 | 0% | 700 | 411億8100万 | +6.01% | 71.07 | 3.76 |
| 06/13 | 10,500 | 10,500 | 10,500 | 10,500 | 0% | 700 | 411億8100万 | +6.09% | 71.07 | 3.76 |
| 06/10 | 10,500 | 10,500 | 10,500 | 10,500 | -0.94% | 800 | 411億8100万 | +6.17% | 71.07 | 3.76 |
| 06/09 | 10,600 | 10,600 | 10,600 | 10,600 | 0% | 600 | 415億7320万 | +7.44% | 71.75 | 3.79 |
| 06/06 | 10,600 | 10,600 | 10,600 | 10,600 | 0% | 600 | 415億7320万 | +7.75% | 71.75 | 3.79 |
| 06/05 | 10,600 | 10,600 | 10,600 | 10,600 | +6% | 100 | 415億7320万 | +8.01% | 71.75 | 3.79 |
| 06/04 | 9,730 | 10,000 | 9,730 | 10,000 | +3.09% | 1,200 | 392億2000万 | +1.9% | 67.68 | 3.58 |
| 06/03 | 9,590 | 9,700 | 9,590 | 9,700 | +1.15% | 400 | 380億4340万 | -1.3% | 65.65 | 3.47 |
| 06/02 | 9,590 | 9,590 | 9,590 | 9,590 | 0% | 600 | 376億1198万 | -2.52% | 64.91 | 3.43 |
| 05/30 | 9,450 | 9,590 | 9,450 | 9,590 | +1.48% | 600 | 376億1198万 | -2.88% | 64.91 | 3.43 |
| 05/29 | 9,300 | 9,450 | 9,300 | 9,450 | +1.61% | 800 | 370億6290万 | -4.6% | 63.96 | 3.38 |
| 05/28 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 500 | 364億7460万 | -6.48% | 62.95 | 3.33 |
| 05/26 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 600 | 364億7460万 | -6.72% | 62.95 | 3.33 |
| 05/23 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 700 | 364億7460万 | -7.35% | 62.95 | 3.33 |
| 05/22 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 500 | 364億7460万 | -7.98% | 62.95 | 3.33 |
| 05/21 | 9,300 | 9,300 | 9,300 | 9,300 | -0.43% | 800 | 364億7460万 | -8.81% | 62.95 | 3.33 |
| 05/15 | 9,850 | 9,850 | 9,200 | 9,340 | -5.18% | 1,000 | 366億3148万 | -9.25% | 63.22 | 3.34 |
| 05/13 | 9,850 | 9,850 | 9,850 | 9,850 | 0% | 700 | 386億3170万 | -5.15% | 66.67 | 3.52 |
| 05/12 | 9,850 | 9,850 | 9,850 | 9,850 | 0% | 600 | 386億3170万 | -5.79% | 66.67 | 3.52 |
| 05/09 | 9,550 | 9,850 | 9,550 | 9,850 | +4.79% | 200 | 386億3170万 | -6.38% | 66.67 | 3.52 |
| 05/08 | 10,300 | 10,300 | 9,400 | 9,400 | -8.74% | 800 | 368億6680万 | -11.04% | 63.62 | 3.36 |
| 05/07 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 500 | 403億9660万 | -3% | 69.71 | 3.69 |
| 04/28 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 900 | 403億9660万 | -2.97% | 69.71 | 3.69 |
| 04/25 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 600 | 403億9660万 | -2.93% | 69.71 | 3.69 |
| 04/23 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 600 | 403億9660万 | -2.93% | 69.71 | 3.69 |
| 04/21 | 10,320 | 10,330 | 10,300 | 10,300 | -0.29% | 1,100 | 403億9660万 | -2.93% | 69.71 | 3.69 |
| 04/18 | 10,350 | 10,350 | 10,330 | 10,330 | +4.34% | 300 | 405億1426万 | -2.67% | 69.92 | 3.7 |
| 04/17 | 9,900 | 9,910 | 9,900 | 9,900 | 0% | 1,100 | 388億2780万 | -6.73% | 67.01 | 3.54 |
| 04/16 | 10,000 | 10,000 | 9,600 | 9,900 | -1% | 1,700 | 388億2780万 | -7.01% | 67.01 | 3.54 |
| 04/15 | 10,000 | 10,000 | 10,000 | 10,000 | -5.66% | 100 | 392億2000万 | -6.36% | 67.68 | 3.58 |
| 04/11 | 10,620 | 10,620 | 10,600 | 10,600 | +2.42% | 400 | 415億7320万 | -1.23% | 71.75 | 3.79 |
| 04/10 | 9,810 | 10,350 | 9,450 | 10,350 | +4.02% | 1,500 | 405億9270万 | -3.94% | 70.05 | 3.7 |
| 04/09 | 10,490 | 10,490 | 9,350 | 9,950 | -5.24% | 2,400 | 390億2390万 | -8.09% | 67.35 | 3.56 |
| 04/08 | 10,500 | 10,500 | 10,500 | 10,500 | +1.06% | 700 | 411億8100万 | -3.63% | 71.07 | 3.76 |
| 04/04 | 10,390 | 10,390 | 10,390 | 10,390 | -0.1% | 100 | 407億4958万 | -5.06% | 70.32 | 3.72 |
| 04/03 | 10,400 | 10,400 | 10,400 | 10,400 | +4.52% | 200 | 407億8880万 | -5.42% | 70.39 | 3.72 |
| 04/02 | 10,400 | 10,400 | 9,850 | 9,950 | -9.55% | 300 | 390億2390万 | -9.94% | 67.35 | 3.56 |
| 04/01 | 11,000 | 11,000 | 11,000 | 11,000 | 0% | 200 | 431億4200万 | -1.08% | 74.45 | 3.94 |
| 03/31 | 10,700 | 11,000 | 10,700 | 11,000 | -5.17% | 200 | 431億4200万 | -1.35% | 74.45 | 3.94 |
| 03/27 | 11,600 | 11,600 | 11,600 | 11,600 | -0.43% | 100 | 454億9520万 | +3.76% | 78.51 | 4.15 |
| 03/26 | 11,650 | 11,650 | 11,350 | 11,650 | 0% | 1,100 | 456億9130万 | +4.15% | 78.85 | 4.17 |
| 03/25 | 11,650 | 11,650 | 11,650 | 11,650 | +0.43% | 800 | 456億9130万 | +4.11% | 78.85 | 4.17 |
| 03/24 | 11,600 | 11,600 | 11,500 | 11,600 | +0.87% | 700 | 454億9520万 | +3.62% | 78.51 | 4.15 |
| 03/20 | 11,300 | 11,500 | 11,300 | 11,500 | +4.55% | 900 | 451億300万 | +2.65% | 77.84 | 4.12 |
| 03/19 | 11,000 | 11,000 | 11,000 | 11,000 | +2.8% | 1,400 | 431億4200万 | -1.92% | 74.45 | 3.94 |
| 03/18 | 10,400 | 10,700 | 10,400 | 10,700 | +4.9% | 1,400 | 419億6540万 | -4.89% | 72.42 | 3.83 |
| 03/17 | 10,200 | 10,200 | 9,750 | 10,200 | 0% | 1,600 | 400億440万 | -9.69% | 69.04 | 3.65 |
| 03/14 | 10,200 | 10,200 | 10,200 | 10,200 | -0.97% | 400 | 400億440万 | -10.2% | 69.04 | 3.65 |
| 03/13 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 200 | 403億9660万 | -9.82% | 69.71 | 3.69 |
| 03/12 | 10,350 | 10,350 | 9,600 | 10,300 | -0.48% | 1,700 | 403億9660万 | -10.29% | 69.71 | 3.69 |
| 03/11 | 10,070 | 10,350 | 10,070 | 10,350 | -0.19% | 700 | 405億9270万 | -10.36% | 70.05 | 3.7 |
