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 | 1,247 | 1,247 | 1,227 | 1,231 | -1.36% | 8,400 | 98億2338万 | -0.08% | 6.02 | 0.78 |
| 09/29 | 1,237 | 1,248 | 1,237 | 1,248 | +0.08% | 9,200 | 99億5904万 | +1.46% | 6.1 | 0.79 |
| 09/26 | 1,214 | 1,273 | 1,214 | 1,247 | +0.32% | 36,500 | 99億5106万 | +1.63% | 6.09 | 0.79 |
| 09/25 | 1,236 | 1,249 | 1,227 | 1,243 | +0.57% | 17,900 | 99億1914万 | +1.47% | 6.07 | 0.78 |
| 09/24 | 1,243 | 1,252 | 1,229 | 1,236 | -0.8% | 16,400 | 98億6328万 | +1.23% | 6.04 | 0.78 |
| 09/22 | 1,223 | 1,255 | 1,210 | 1,246 | +1.3% | 24,500 | 99億4308万 | +2.47% | 6.09 | 0.78 |
| 09/19 | 1,255 | 1,260 | 1,224 | 1,230 | -1.91% | 30,500 | 98億1540万 | +1.65% | 6.01 | 0.77 |
| 09/18 | 1,254 | 1,264 | 1,245 | 1,254 | -0.24% | 25,800 | 100億692万 | +4.24% | 6.13 | 0.79 |
| 09/17 | 1,241 | 1,298 | 1,239 | 1,257 | -2.03% | 61,200 | 100億3086万 | +5.19% | 6.14 | 0.79 |
| 09/16 | 1,273 | 1,307 | 1,269 | 1,283 | +1.02% | 63,400 | 102億3834万 | +8.09% | 6.27 | 0.81 |
| 09/12 | 1,275 | 1,280 | 1,265 | 1,270 | +0.24% | 24,300 | 101億3460万 | +7.81% | 6.21 | 0.8 |
| 09/11 | 1,273 | 1,277 | 1,253 | 1,267 | -0.31% | 23,200 | 101億1066万 | +8.38% | 6.19 | 0.8 |
| 09/10 | 1,252 | 1,273 | 1,239 | 1,271 | +1.44% | 24,700 | 101億4258万 | +9.57% | 6.21 | 0.8 |
| 09/09 | 1,261 | 1,261 | 1,246 | 1,253 | -0.16% | 20,600 | 99億9894万 | +8.96% | 6.12 | 0.79 |
| 09/08 | 1,277 | 1,289 | 1,246 | 1,255 | -1.57% | 29,400 | 100億1490万 | +9.8% | 6.13 | 0.79 |
| 09/05 | 1,293 | 1,293 | 1,256 | 1,275 | -1.85% | 41,700 | 101億7450万 | +12.33% | 6.23 | 0.8 |
| 09/04 | 1,252 | 1,299 | 1,249 | 1,299 | +4.09% | 62,400 | 103億6602万 | +15.36% | 6.35 | 0.82 |
| 09/03 | 1,200 | 1,248 | 1,192 | 1,248 | +4.7% | 52,100 | 99億5904万 | +11.83% | 6.1 | 0.79 |
| 09/02 | 1,200 | 1,210 | 1,181 | 1,192 | +1.19% | 44,800 | 95億1216万 | +7.58% | 5.82 | 0.75 |
| 09/01 | 1,167 | 1,178 | 1,151 | 1,178 | +2.52% | 17,500 | 94億44万 | +6.8% | 5.76 | 0.74 |
| 08/29 | 1,120 | 1,165 | 1,116 | 1,149 | +0.88% | 27,000 | 91億6902万 | +4.55% | 5.61 | 0.72 |
| 08/28 | 1,150 | 1,154 | 1,111 | 1,139 | -1.21% | 48,000 | 90億8922万 | +4.02% | 5.57 | 0.72 |
| 08/27 | 1,184 | 1,194 | 1,147 | 1,153 | -2.62% | 64,300 | 92億94万 | +5.59% | 5.63 | 0.73 |
| 08/26 | 1,184 | 1,197 | 1,177 | 1,184 | -0.25% | 23,100 | 94億4832万 | +8.82% | 5.79 | 0.75 |
| 08/25 | 1,171 | 1,198 | 1,171 | 1,187 | +0.76% | 18,600 | 94億7226万 | +9.5% | 5.8 | 0.75 |
| 08/22 | 1,171 | 1,196 | 1,171 | 1,178 | -0.25% | 19,200 | 94億44万 | +9.28% | 5.76 | 0.74 |
| 08/21 | 1,200 | 1,234 | 1,175 | 1,181 | -1.99% | 65,900 | 94億2438万 | +9.96% | 5.77 | 0.74 |
| 08/20 | 1,123 | 1,205 | 1,123 | 1,205 | +7.3% | 85,300 | 96億1590万 | +12.62% | 5.89 | 0.76 |
| 08/19 | 1,115 | 1,130 | 1,110 | 1,123 | +1.08% | 26,100 | 89億6154万 | +5.55% | 5.49 | 0.71 |
| 08/18 | 1,095 | 1,118 | 1,087 | 1,111 | +1.28% | 20,400 | 88億6578万 | +4.61% | 5.43 | 0.7 |
| 08/15 | 1,069 | 1,100 | 1,067 | 1,097 | +2.52% | 25,100 | 87億5406万 | +3.59% | 5.36 | 0.69 |
| 08/14 | 1,057 | 1,070 | 1,051 | 1,070 | +1.23% | 7,400 | 85億3860万 | +1.23% | 5.23 | 0.67 |
| 08/13 | 1,047 | 1,059 | 1,047 | 1,057 | -0.28% | 2,500 | 84億3486万 | 0% | 5.17 | 0.67 |
| 08/12 | 1,051 | 1,060 | 1,051 | 1,060 | +0.19% | 4,900 | 84億5880万 | +0.28% | 5.18 | 0.67 |
| 08/11 | 1,040 | 1,058 | 1,035 | 1,058 | +2.32% | 11,300 | 84億4284万 | +0.09% | 5.17 | 0.67 |
| 08/08 | 1,040 | 1,053 | 1,021 | 1,034 | -0.96% | 18,100 | 82億5132万 | -2.18% | 5.05 | 0.65 |
| 08/07 | 1,029 | 1,044 | 1,018 | 1,044 | +1.46% | 8,600 | 83億3112万 | -1.42% | 5.1 | 0.66 |
| 08/06 | 1,054 | 1,058 | 1,025 | 1,029 | -2.83% | 14,800 | 82億1142万 | -2.92% | 5.03 | 0.65 |
| 08/05 | 1,055 | 1,063 | 1,054 | 1,059 | +0.19% | 37,600 | 84億5082万 | -0.09% | 5.17 | 0.67 |
| 08/04 | 1,060 | 1,064 | 1,052 | 1,057 | +0.19% | 12,500 | 84億3486万 | -0.28% | 5.17 | 0.67 |
| 08/01 | 1,044 | 1,061 | 1,043 | 1,055 | +0.38% | 15,100 | 84億1890万 | -0.38% | 5.16 | 0.66 |
| 07/31 | 1,064 | 1,065 | 1,046 | 1,051 | -0.85% | 29,400 | 83億8698万 | -0.66% | 5.14 | 0.66 |
| 07/30 | 1,065 | 1,066 | 1,056 | 1,060 | -0.09% | 12,500 | 84億5880万 | +0.19% | 5.18 | 0.67 |
| 07/29 | 1,065 | 1,070 | 1,058 | 1,061 | -0.38% | 7,000 | 84億6678万 | +0.38% | 5.18 | 0.67 |
| 07/28 | 1,060 | 1,071 | 1,057 | 1,065 | +0.09% | 14,800 | 84億9870万 | +0.85% | 5.2 | 0.67 |
| 07/25 | 1,055 | 1,080 | 1,046 | 1,064 | +0.85% | 19,200 | 84億9072万 | +0.85% | 5.2 | 0.67 |
| 07/24 | 1,072 | 1,073 | 1,054 | 1,055 | -0.94% | 11,500 | 84億1890万 | 0% | 5.16 | 0.66 |
| 07/23 | 1,070 | 1,072 | 1,065 | 1,065 | 0% | 7,400 | 84億9870万 | +0.95% | 5.2 | 0.67 |
| 07/22 | 1,064 | 1,069 | 1,060 | 1,065 | +0.95% | 7,700 | 84億9870万 | +1.04% | 5.2 | 0.67 |
| 07/18 | 1,050 | 1,062 | 1,041 | 1,055 | -1.03% | 16,300 | 84億1890万 | +0.19% | 5.16 | 0.66 |
| 07/17 | 1,064 | 1,072 | 1,061 | 1,066 | -0.74% | 10,900 | 85億668万 | +1.33% | 5.21 | 0.67 |
| 07/16 | 1,077 | 1,077 | 1,060 | 1,074 | +0.09% | 6,900 | 85億7052万 | +2.29% | 5.25 | 0.68 |
| 07/15 | 1,052 | 1,081 | 1,052 | 1,073 | +1.71% | 25,200 | 85億6254万 | +2.48% | 5.24 | 0.68 |
| 07/14 | 1,051 | 1,055 | 1,048 | 1,055 | +0.09% | 3,200 | 84億1890万 | +1.05% | 5.16 | 0.66 |
| 07/11 | 1,053 | 1,056 | 1,037 | 1,054 | +0.38% | 8,100 | 84億1092万 | +1.15% | 5.15 | 0.66 |
| 07/10 | 1,060 | 1,061 | 1,041 | 1,050 | -0.76% | 11,500 | 83億7900万 | +0.96% | 5.13 | 0.66 |
| 07/09 | 1,051 | 1,061 | 1,051 | 1,058 | 0% | 8,100 | 84億4284万 | +1.93% | 5.17 | 0.67 |
| 07/08 | 1,053 | 1,064 | 1,053 | 1,058 | -0.47% | 8,300 | 84億4284万 | +2.12% | 5.17 | 0.67 |
| 07/07 | 1,066 | 1,069 | 1,054 | 1,063 | -0.09% | 19,700 | 84億8274万 | +2.9% | 5.19 | 0.67 |
| 07/04 | 1,066 | 1,066 | 1,060 | 1,064 | -0.19% | 6,400 | 84億9072万 | +3.2% | 5.2 | 0.67 |
| 07/03 | 1,066 | 1,066 | 1,052 | 1,066 | 0% | 8,200 | 85億668万 | +3.8% | 5.21 | 0.67 |
| 07/02 | 1,058 | 1,068 | 1,052 | 1,066 | +1.43% | 17,300 | 85億668万 | +4.2% | 5.21 | 0.67 |
| 07/01 | 1,054 | 1,058 | 1,050 | 1,051 | -0.1% | 11,900 | 83億8698万 | +3.04% | 5.14 | 0.66 |
| 06/30 | 1,025 | 1,052 | 1,018 | 1,052 | +2.43% | 21,900 | 83億9496万 | +3.44% | 5.14 | 0.66 |
| 06/27 | 1,039 | 1,040 | 1,021 | 1,027 | -1.25% | 16,600 | 81億9546万 | +1.28% | 5.02 | 0.65 |
| 06/26 | 1,037 | 1,047 | 1,035 | 1,040 | +0.39% | 10,700 | 82億9920万 | +2.87% | 5.08 | 0.65 |
| 06/25 | 1,029 | 1,041 | 1,029 | 1,036 | -0.48% | 7,700 | 82億6728万 | +2.78% | 5.06 | 0.65 |
| 06/24 | 1,020 | 1,044 | 1,020 | 1,041 | +1.56% | 20,400 | 83億718万 | +3.69% | 5.09 | 0.66 |
| 06/23 | 1,049 | 1,049 | 1,014 | 1,025 | -2.29% | 32,400 | 81億7950万 | +2.5% | 5.01 | 0.65 |
| 06/20 | 1,067 | 1,067 | 1,021 | 1,049 | -1.41% | 13,700 | 83億7102万 | +5.22% | 5.13 | 0.66 |
| 06/19 | 1,064 | 1,067 | 1,048 | 1,064 | +0.57% | 26,400 | 84億9072万 | +7.15% | 5.2 | 0.67 |
| 06/18 | 1,044 | 1,058 | 1,025 | 1,058 | +1.34% | 30,900 | 84億4284万 | +6.87% | 5.17 | 0.67 |
| 06/17 | 1,040 | 1,055 | 1,037 | 1,044 | +0.87% | 14,100 | 83億3112万 | +5.78% | 5.1 | 0.66 |
| 06/16 | 1,030 | 1,055 | 1,030 | 1,035 | +0.58% | 26,300 | 82億5930万 | +5.08% | 5.06 | 0.65 |
| 06/13 | 1,017 | 1,029 | 1,004 | 1,029 | +1.88% | 19,600 | 82億1142万 | +4.68% | 5.03 | 0.65 |
| 06/12 | 1,002 | 1,013 | 1,001 | 1,010 | -0.3% | 5,800 | 80億5980万 | +2.96% | 4.94 | 0.64 |
| 06/11 | 995 | 1,014 | 995 | 1,013 | +1.5% | 15,400 | 80億8374万 | +3.47% | 4.95 | 0.64 |
| 06/10 | 993 | 1,005 | 992 | 998 | +0.5% | 12,900 | 79億6404万 | +2.04% | 4.88 | 0.63 |
| 06/09 | 1,010 | 1,010 | 991 | 993 | -1% | 13,800 | 79億2414万 | +1.53% | 4.85 | 0.63 |
| 06/06 | 999 | 1,007 | 996 | 1,003 | +0.4% | 15,300 | 80億394万 | +2.56% | 4.9 | 0.63 |
| 06/05 | 1,013 | 1,013 | 995 | 999 | -1.58% | 7,300 | 79億7202万 | +2.36% | 4.88 | 0.63 |
| 06/04 | 999 | 1,017 | 989 | 1,015 | +1.91% | 36,100 | 80億9970万 | +4.1% | 4.96 | 0.64 |
| 06/03 | 993 | 998 | 988 | 996 | +0.2% | 15,900 | 79億4808万 | +2.47% | 4.87 | 0.63 |
| 06/02 | 995 | 995 | 974 | 994 | +2.16% | 31,700 | 79億3212万 | +2.37% | 4.86 | 0.63 |
| 05/30 | 972 | 973 | 962 | 973 | +0.21% | 6,200 | 77億6454万 | +0.52% | 4.75 | 0.61 |
| 05/29 | 969 | 973 | 966 | 971 | -0.72% | 14,800 | 77億4858万 | +0.52% | 4.74 | 0.61 |
| 05/28 | 971 | 980 | 970 | 978 | +0.51% | 9,100 | 78億444万 | +1.45% | 4.78 | 0.62 |
| 05/27 | 975 | 979 | 962 | 973 | -0.21% | 10,300 | 77億6454万 | +1.14% | 4.75 | 0.61 |
| 05/26 | 972 | 979 | 970 | 975 | +0.72% | 11,200 | 77億8050万 | +1.56% | 4.76 | 0.61 |
| 05/23 | 967 | 968 | 954 | 968 | +1.26% | 9,300 | 77億2464万 | +1.04% | 4.73 | 0.61 |
| 05/22 | 943 | 960 | 943 | 956 | +0.84% | 24,800 | 76億2888万 | 0% | 4.67 | 0.6 |
| 05/21 | 945 | 955 | 939 | 948 | +0.32% | 7,800 | 75億6504万 | -0.63% | 4.63 | 0.6 |
| 05/20 | 944 | 952 | 941 | 945 | +0.11% | 5,600 | 75億4110万 | -0.74% | 4.62 | 0.6 |
| 05/19 | 964 | 964 | 944 | 944 | -1.05% | 8,400 | 75億3312万 | -0.84% | 4.61 | 0.59 |
| 05/16 | 975 | 975 | 951 | 954 | -2.45% | 20,900 | 76億1292万 | +0.32% | 4.66 | 0.6 |
| 05/15 | 987 | 987 | 965 | 978 | -0.51% | 14,700 | 78億444万 | +2.95% | 4.78 | 0.62 |
| 05/14 | 983 | 988 | 977 | 983 | -0.41% | 8,900 | 78億4434万 | +3.58% | 4.8 | 0.62 |
| 05/13 | 988 | 989 | 972 | 987 | +0.3% | 20,100 | 78億7626万 | +4% | 4.82 | 0.62 |
| 05/12 | 990 | 990 | 972 | 984 | +0.41% | 13,500 | 78億5232万 | +3.8% | 4.81 | 0.62 |
| 05/09 | 968 | 988 | 968 | 980 | +0.1% | 12,000 | 78億2040万 | +3.48% | 4.79 | 0.62 |
