株価チャート
2014/05/26～2014/10/16
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 |
| 10/16 | 1,303 | 1,312 | 1,299 | 1,300 | -1.66% | 13,400 | 121億2601万 | -7.14% | 7.3 | 0.7 |
| 10/15 | 1,330 | 1,330 | 1,301 | 1,322 | +2.64% | 15,400 | 123億3121万 | -5.91% | 7.43 | 0.71 |
| 10/14 | 1,337 | 1,337 | 1,283 | 1,288 | -3.66% | 32,700 | 120億1407万 | -8.59% | 7.24 | 0.69 |
| 10/10 | 1,330 | 1,358 | 1,330 | 1,337 | -0.67% | 17,000 | 124億7113万 | -5.45% | 7.51 | 0.72 |
| 10/09 | 1,360 | 1,373 | 1,346 | 1,346 | -0.66% | 23,000 | 125億5508万 | -5.01% | 7.56 | 0.72 |
| 10/08 | 1,360 | 1,365 | 1,330 | 1,355 | -1.24% | 37,400 | 126億3903万 | -4.58% | 7.61 | 0.73 |
| 10/07 | 1,375 | 1,382 | 1,371 | 1,372 | -1.08% | 24,300 | 127億9760万 | -3.58% | 7.71 | 0.74 |
| 10/06 | 1,408 | 1,408 | 1,380 | 1,387 | -1.91% | 40,000 | 129億3751万 | -2.67% | 7.79 | 0.74 |
| 10/03 | 1,405 | 1,420 | 1,404 | 1,414 | +0.57% | 9,800 | 131億8936万 | -0.84% | 7.94 | 0.76 |
| 10/02 | 1,435 | 1,435 | 1,405 | 1,406 | -2.43% | 28,600 | 131億1474万 | -1.47% | 7.9 | 0.75 |
| 10/01 | 1,465 | 1,465 | 1,440 | 1,441 | -0.48% | 15,900 | 134億4121万 | +1.05% | 8.1 | 0.77 |
| 09/30 | 1,471 | 1,478 | 1,433 | 1,448 | -2.69% | 32,800 | 135億650万 | +1.61% | 8.13 | 0.78 |
| 09/29 | 1,491 | 1,497 | 1,479 | 1,488 | +1.85% | 28,200 | 138億7961万 | +4.57% | 8.36 | 0.8 |
| 09/26 | 1,445 | 1,462 | 1,432 | 1,461 | +1.04% | 22,600 | 136億2776万 | +2.96% | 8.21 | 0.78 |
| 09/25 | 1,440 | 1,446 | 1,435 | 1,446 | +1.12% | 13,600 | 134億8785万 | +2.19% | 8.12 | 0.78 |
| 09/24 | 1,430 | 1,435 | 1,429 | 1,430 | +0.14% | 19,900 | 133億3861万 | +1.2% | 8.03 | 0.77 |
| 09/22 | 1,429 | 1,435 | 1,424 | 1,428 | -0.07% | 16,300 | 133億1995万 | +1.2% | 8.02 | 0.77 |
| 09/19 | 1,429 | 1,432 | 1,425 | 1,429 | +0.07% | 21,600 | 133億2928万 | +1.49% | 8.03 | 0.77 |
| 09/18 | 1,429 | 1,429 | 1,425 | 1,428 | +0.21% | 8,800 | 133億1995万 | +1.64% | 8.02 | 0.77 |
| 09/17 | 1,429 | 1,430 | 1,422 | 1,425 | +0.49% | 11,300 | 132億9197万 | +1.64% | 8.01 | 0.76 |
| 09/16 | 1,414 | 1,423 | 1,414 | 1,418 | +0.5% | 10,700 | 132億2667万 | +1.29% | 7.97 | 0.76 |
| 09/12 | 1,408 | 1,420 | 1,408 | 1,411 | -0.28% | 25,200 | 131億6138万 | +0.93% | 7.93 | 0.76 |
| 09/11 | 1,418 | 1,418 | 1,411 | 1,415 | +0.28% | 4,800 | 131億9869万 | +1.36% | 7.95 | 0.76 |
| 09/10 | 1,410 | 1,414 | 1,405 | 1,411 | +0.43% | 9,400 | 131億6138万 | +1.07% | 7.93 | 0.76 |
| 09/09 | 1,407 | 1,417 | 1,400 | 1,405 | -0.85% | 6,900 | 131億541万 | +0.64% | 7.89 | 0.75 |
| 09/08 | 1,421 | 1,421 | 1,410 | 1,417 | +0.64% | 6,800 | 132億1735万 | +1.5% | 7.96 | 0.76 |
| 09/05 | 1,417 | 1,417 | 1,405 | 1,408 | -0.64% | 3,700 | 131億3340万 | +0.86% | 7.91 | 0.76 |
| 09/04 | 1,422 | 1,422 | 1,415 | 1,417 | -0.35% | 5,400 | 132億1735万 | +1.5% | 7.96 | 0.76 |
| 09/03 | 1,415 | 1,422 | 1,415 | 1,422 | -0.07% | 5,100 | 132億6398万 | +1.94% | 7.99 | 0.76 |
| 09/02 | 1,429 | 1,429 | 1,410 | 1,423 | -0.42% | 9,400 | 132億7331万 | +2.01% | 7.99 | 0.76 |
| 09/01 | 1,430 | 1,430 | 1,421 | 1,429 | +0.35% | 5,200 | 133億2928万 | +2.36% | 8.03 | 0.77 |
| 08/29 | 1,420 | 1,425 | 1,415 | 1,424 | +0.42% | 9,000 | 132億8264万 | +2.01% | 8 | 0.76 |
| 08/28 | 1,416 | 1,418 | 1,406 | 1,418 | +0.21% | 13,400 | 132億2667万 | +1.65% | 7.97 | 0.76 |
| 08/27 | 1,407 | 1,417 | 1,407 | 1,415 | +0.71% | 7,200 | 131億9869万 | +1.51% | 7.95 | 0.76 |
| 08/26 | 1,420 | 1,420 | 1,400 | 1,405 | +0.36% | 9,700 | 131億541万 | +0.86% | 7.89 | 0.75 |
| 08/25 | 1,399 | 1,400 | 1,391 | 1,400 | +0.65% | 7,400 | 130億5878万 | +0.65% | 7.86 | 0.75 |
| 08/22 | 1,392 | 1,398 | 1,391 | 1,391 | +0.14% | 12,600 | 129億7483万 | +0.14% | 7.81 | 0.75 |
| 08/21 | 1,382 | 1,390 | 1,381 | 1,389 | +0.51% | 11,400 | 129億5617万 | +0.22% | 7.8 | 0.75 |
| 08/20 | 1,381 | 1,389 | 1,376 | 1,382 | +0.07% | 12,600 | 128億9088万 | -0.22% | 7.76 | 0.74 |
| 08/19 | 1,388 | 1,388 | 1,377 | 1,381 | +0.36% | 10,500 | 128億8155万 | -0.14% | 7.76 | 0.74 |
| 08/18 | 1,389 | 1,389 | 1,374 | 1,376 | +0.22% | 6,000 | 128億3491万 | -0.43% | 7.73 | 0.74 |
| 08/15 | 1,360 | 1,373 | 1,356 | 1,373 | +1.78% | 10,100 | 128億693万 | -0.51% | 7.71 | 0.74 |
| 08/14 | 1,350 | 1,353 | 1,336 | 1,349 | -0.07% | 15,500 | 125億8306万 | -2.18% | 7.58 | 0.72 |
| 08/13 | 1,352 | 1,356 | 1,346 | 1,350 | -1.32% | 17,400 | 125億9239万 | -2.17% | 7.58 | 0.72 |
| 08/12 | 1,374 | 1,379 | 1,368 | 1,368 | -0.44% | 9,100 | 127億6029万 | -0.87% | 7.68 | 0.73 |
| 08/11 | 1,390 | 1,390 | 1,363 | 1,374 | +1.03% | 8,900 | 128億1625万 | -0.43% | 7.72 | 0.74 |
| 08/08 | 1,404 | 1,404 | 1,349 | 1,360 | -3.13% | 22,300 | 126億8567万 | -1.45% | 7.64 | 0.73 |
| 08/07 | 1,410 | 1,417 | 1,394 | 1,404 | -0.43% | 8,100 | 130億9609万 | +1.74% | 7.89 | 0.75 |
| 08/06 | 1,420 | 1,420 | 1,402 | 1,410 | -0.7% | 5,000 | 131億5205万 | +2.32% | 7.92 | 0.76 |
| 08/05 | 1,419 | 1,424 | 1,419 | 1,420 | +0.07% | 8,400 | 132億4533万 | +3.2% | 7.98 | 0.76 |
| 08/04 | 1,424 | 1,430 | 1,410 | 1,419 | +0.92% | 13,400 | 132億3600万 | +3.28% | 7.97 | 0.76 |
| 08/01 | 1,411 | 1,434 | 1,400 | 1,406 | +0.64% | 19,400 | 131億1474万 | +2.48% | 7.9 | 0.75 |
| 07/31 | 1,412 | 1,412 | 1,378 | 1,397 | -1.41% | 9,800 | 130億3079万 | +1.9% | 7.85 | 0.75 |
| 07/30 | 1,440 | 1,440 | 1,401 | 1,417 | -1.6% | 21,400 | 132億1735万 | +3.43% | 7.96 | 0.76 |
| 07/29 | 1,439 | 1,448 | 1,431 | 1,440 | +0.7% | 13,600 | 134億3188万 | +5.26% | 8.09 | 0.77 |
| 07/28 | 1,420 | 1,430 | 1,415 | 1,430 | +1.42% | 18,600 | 133億3861万 | +4.69% | 8.03 | 0.77 |
| 07/25 | 1,400 | 1,410 | 1,399 | 1,410 | +1.22% | 16,500 | 131億5205万 | +3.37% | 7.92 | 0.76 |
| 07/24 | 1,398 | 1,402 | 1,390 | 1,393 | +0.36% | 14,300 | 129億9348万 | +2.2% | 7.83 | 0.75 |
| 07/23 | 1,369 | 1,389 | 1,367 | 1,388 | +2.36% | 32,700 | 129億4684万 | +1.91% | 7.8 | 0.74 |
| 07/22 | 1,339 | 1,360 | 1,339 | 1,356 | +1.27% | 10,500 | 126億4836万 | -0.44% | 7.62 | 0.73 |
| 07/18 | 1,330 | 1,341 | 1,330 | 1,339 | +0.6% | 12,300 | 124億8979万 | -1.76% | 7.52 | 0.72 |
| 07/17 | 1,330 | 1,341 | 1,329 | 1,331 | -1.11% | 14,900 | 124億1516万 | -2.42% | 7.48 | 0.71 |
| 07/16 | 1,350 | 1,361 | 1,346 | 1,346 | +0.37% | 10,100 | 125億5508万 | -1.46% | 7.56 | 0.72 |
| 07/15 | 1,320 | 1,344 | 1,320 | 1,341 | -0.15% | 11,000 | 125億844万 | -1.97% | 7.53 | 0.72 |
| 07/14 | 1,340 | 1,348 | 1,338 | 1,343 | +0.22% | 6,800 | 125億2710万 | -1.9% | 7.54 | 0.72 |
| 07/11 | 1,350 | 1,350 | 1,310 | 1,340 | -1.18% | 14,300 | 124億9911万 | -2.19% | 7.53 | 0.72 |
| 07/10 | 1,363 | 1,365 | 1,355 | 1,356 | +0.07% | 6,100 | 126億4836万 | -1.09% | 7.62 | 0.73 |
| 07/09 | 1,358 | 1,365 | 1,353 | 1,355 | -0.66% | 10,400 | 126億3903万 | -1.24% | 7.61 | 0.73 |
| 07/08 | 1,360 | 1,371 | 1,360 | 1,364 | +0.07% | 11,200 | 127億2298万 | -0.66% | 7.66 | 0.73 |
| 07/07 | 1,370 | 1,370 | 1,358 | 1,363 | -0.15% | 8,700 | 127億1365万 | -0.8% | 7.66 | 0.73 |
| 07/04 | 1,373 | 1,373 | 1,360 | 1,365 | -0.07% | 21,300 | 127億3231万 | -0.66% | 7.67 | 0.73 |
| 07/03 | 1,360 | 1,369 | 1,360 | 1,366 | +0.52% | 10,600 | 127億4163万 | -0.58% | 7.67 | 0.73 |
| 07/02 | 1,355 | 1,368 | 1,353 | 1,359 | -0.66% | 22,400 | 126億7634万 | -1.09% | 7.63 | 0.73 |
| 07/01 | 1,370 | 1,378 | 1,367 | 1,368 | -0.15% | 19,100 | 127億6029万 | -0.44% | 7.68 | 0.73 |
| 06/30 | 1,351 | 1,372 | 1,351 | 1,370 | +0.29% | 9,400 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/27 | 1,370 | 1,370 | 1,358 | 1,366 | -0.29% | 12,500 | 127億4163万 | -0.65% | 7.67 | 0.73 |
| 06/26 | 1,370 | 1,375 | 1,367 | 1,370 | 0% | 4,300 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/25 | 1,381 | 1,385 | 1,369 | 1,370 | -0.8% | 12,000 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/24 | 1,375 | 1,381 | 1,374 | 1,381 | +0.51% | 4,400 | 128億8155万 | +0.58% | 7.76 | 0.74 |
| 06/23 | 1,370 | 1,382 | 1,370 | 1,374 | -0.15% | 9,200 | 128億1625万 | +0.22% | 7.72 | 0.74 |
| 06/20 | 1,384 | 1,385 | 1,365 | 1,376 | -0.58% | 10,400 | 128億3491万 | +0.44% | 7.73 | 0.74 |
| 06/19 | 1,382 | 1,390 | 1,362 | 1,384 | +0.14% | 10,400 | 129億953万 | +1.1% | 7.77 | 0.74 |
| 06/18 | 1,375 | 1,384 | 1,375 | 1,382 | -0.43% | 3,600 | 128億9088万 | +1.02% | 7.76 | 0.74 |
| 06/17 | 1,392 | 1,392 | 1,381 | 1,388 | +0.87% | 6,800 | 129億4684万 | +1.54% | 7.8 | 0.74 |
| 06/16 | 1,377 | 1,391 | 1,376 | 1,376 | 0% | 7,500 | 128億3491万 | +0.73% | 7.73 | 0.74 |
| 06/13 | 1,375 | 1,378 | 1,374 | 1,376 | -0.15% | 20,100 | 128億3491万 | +0.81% | 7.73 | 0.74 |
| 06/12 | 1,378 | 1,381 | 1,376 | 1,378 | -0.07% | 5,500 | 128億5357万 | +1.1% | 7.74 | 0.74 |
| 06/11 | 1,375 | 1,382 | 1,374 | 1,379 | +0.36% | 12,500 | 128億6289万 | +1.25% | 7.75 | 0.74 |
| 06/10 | 1,381 | 1,381 | 1,374 | 1,374 | +0.15% | 7,800 | 128億1625万 | +1.03% | 7.72 | 0.74 |
| 06/09 | 1,375 | 1,378 | 1,366 | 1,372 | -0.22% | 10,200 | 127億9760万 | +0.96% | 7.71 | 0.74 |
| 06/06 | 1,378 | 1,379 | 1,371 | 1,375 | -0.15% | 5,700 | 128億2558万 | +1.33% | 7.72 | 0.74 |
| 06/05 | 1,378 | 1,378 | 1,375 | 1,377 | 0% | 1,800 | 128億4424万 | +1.62% | 7.74 | 0.74 |
| 06/04 | 1,375 | 1,377 | 1,373 | 1,377 | +0.07% | 7,700 | 128億4424万 | +1.77% | 7.74 | 0.74 |
| 06/03 | 1,380 | 1,380 | 1,375 | 1,376 | +0.15% | 8,800 | 128億3491万 | +1.85% | 7.73 | 0.74 |
| 06/02 | 1,374 | 1,377 | 1,368 | 1,374 | +0.81% | 12,800 | 128億1625万 | +1.85% | 7.72 | 0.74 |
| 05/30 | 1,370 | 1,370 | 1,350 | 1,363 | -0.22% | 17,200 | 127億1365万 | +1.19% | 7.66 | 0.73 |
| 05/29 | 1,372 | 1,372 | 1,361 | 1,366 | +0.07% | 8,200 | 127億4163万 | +1.56% | 7.67 | 0.73 |
| 05/28 | 1,367 | 1,376 | 1,365 | 1,365 | -0.51% | 9,700 | 127億3231万 | +1.56% | 7.67 | 0.73 |
| 05/27 | 1,375 | 1,378 | 1,370 | 1,372 | 0% | 13,600 | 127億9760万 | +2.24% | 7.71 | 0.74 |
| 05/26 | 1,367 | 1,372 | 1,365 | 1,372 | +0.88% | 15,100 | 127億9760万 | +2.54% | 7.71 | 0.74 |
