株価チャート
2013/11/05～2014/09/17
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 |
| 09/17 | 1,499 | 1,499 | 1,499 | 1,499 | +1.97% | 100 | 67億5749万 | +1.7% | 10.85 | 0.48 |
| 09/16 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 1,600 | 66億2676万 | -0.2% | 10.64 | 0.47 |
| 09/11 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | 67億1692万 | +1.09% | 10.78 | 0.48 |
| 09/10 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 100 | 67億6200万 | +1.69% | 10.85 | 0.48 |
| 09/05 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 200 | 66億2676万 | -0.2% | 10.64 | 0.47 |
| 09/02 | 1,470 | 1,500 | 1,470 | 1,500 | +2.11% | 200 | 67億6200万 | +1.83% | 10.85 | 0.48 |
| 09/01 | 1,470 | 1,470 | 1,469 | 1,469 | 0% | 200 | 66億2225万 | -0.2% | 10.63 | 0.47 |
| 08/28 | 1,469 | 1,469 | 1,469 | 1,469 | +1.38% | 100 | 66億2225万 | -0.27% | 10.63 | 0.47 |
| 08/27 | 1,469 | 1,469 | 1,449 | 1,449 | -1.36% | 1,000 | 65億3209万 | -1.5% | 10.49 | 0.46 |
| 08/25 | 1,469 | 1,469 | 1,469 | 1,469 | -0.07% | 600 | 66億2225万 | -0.14% | 10.63 | 0.47 |
| 08/22 | 1,470 | 1,470 | 1,470 | 1,470 | +0.62% | 100 | 66億2676万 | -0.07% | 10.64 | 0.47 |
| 08/21 | 1,470 | 1,470 | 1,461 | 1,461 | -0.61% | 400 | 65億8618万 | -0.68% | 10.57 | 0.47 |
| 08/19 | 1,470 | 1,470 | 1,470 | 1,470 | -0.07% | 100 | 66億2676万 | -0.07% | 10.64 | 0.47 |
| 08/18 | 1,471 | 1,471 | 1,471 | 1,471 | +0.07% | 100 | 66億3126万 | +0.07% | 10.64 | 0.47 |
| 08/15 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 900 | 66億2676万 | 0% | 10.64 | 0.47 |
| 08/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.34% | 300 | 66億2676万 | +0.14% | 10.64 | 0.47 |
| 08/05 | 1,474 | 1,475 | 1,474 | 1,475 | +2.08% | 200 | 66億4930万 | +0.55% | 10.67 | 0.47 |
| 07/30 | 1,445 | 1,445 | 1,445 | 1,445 | -2.03% | 1,000 | 65億1406万 | -1.43% | 10.46 | 0.46 |
| 07/28 | 1,475 | 1,475 | 1,475 | 1,475 | +1.37% | 100 | 66億4930万 | +0.61% | 10.67 | 0.47 |
| 07/25 | 1,473 | 1,474 | 1,444 | 1,455 | -1.36% | 1,300 | 65億5914万 | -0.61% | 10.53 | 0.46 |
| 07/15 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 2,900 | 66億4930万 | +0.75% | 10.67 | 0.47 |
| 07/09 | 1,482 | 1,482 | 1,475 | 1,475 | -0.41% | 300 | 66億4930万 | +0.82% | 10.67 | 0.47 |
| 07/08 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.44% | 10.72 | 0.47 |
| 07/07 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.58% | 10.72 | 0.47 |
| 07/04 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 66億7634万 | +1.65% | 10.72 | 0.47 |
| 06/27 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 1,900 | 66億7634万 | +1.72% | 10.72 | 0.47 |
| 06/25 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | 67億6200万 | +3.09% | 10.85 | 0.48 |
| 06/20 | 1,470 | 1,505 | 1,470 | 1,505 | +2.52% | 2,000 | 67億8454万 | +3.51% | 10.89 | 0.48 |
| 06/16 | 1,468 | 1,468 | 1,468 | 1,468 | -0.07% | 1,500 | 66億1774万 | +1.1% | 10.62 | 0.47 |
| 06/10 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 100 | 66億2225万 | +1.1% | 10.63 | 0.47 |
| 06/05 | 1,430 | 1,469 | 1,430 | 1,469 | -1.28% | 900 | 66億2225万 | +1.1% | 10.63 | 0.47 |
| 05/23 | 1,488 | 1,488 | 1,488 | 1,488 | +4.06% | 700 | 67億790万 | +2.48% | 10.77 | 0.48 |
| 05/15 | 1,460 | 1,460 | 1,430 | 1,430 | 0% | 1,000 | 64億4644万 | -1.45% | 10.35 | 0.46 |
| 05/13 | 1,460 | 1,470 | 1,430 | 1,430 | -4.03% | 800 | 64億4644万 | -1.52% | 10.35 | 0.46 |
| 05/07 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 100 | 67億1692万 | +2.55% | 10.78 | 0.48 |
| 04/30 | 1,460 | 1,460 | 1,460 | 1,460 | -0.34% | 500 | 65億8168万 | +0.55% | 10.57 | 0.47 |
| 04/28 | 1,465 | 1,465 | 1,465 | 1,465 | +1.03% | 100 | 66億422万 | +0.76% | 10.6 | 0.47 |
| 04/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 65億3660万 | -0.28% | 10.49 | 0.46 |
| 04/23 | 1,450 | 1,450 | 1,450 | 1,450 | +2.04% | 1,300 | 65億3660万 | -0.28% | 10.49 | 0.46 |
| 04/21 | 1,420 | 1,421 | 1,420 | 1,421 | -2% | 2,600 | 64億586万 | -2.27% | 10.28 | 0.45 |
| 04/16 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | 65億3660万 | -0.34% | 10.49 | 0.46 |
| 04/15 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 900 | 65億8168万 | +0.41% | 10.57 | 0.47 |
| 04/14 | 1,449 | 1,450 | 1,449 | 1,450 | +2.76% | 2,200 | 65億3660万 | -0.21% | 10.49 | 0.46 |
| 04/09 | 1,430 | 1,430 | 1,411 | 1,411 | -2.69% | 300 | 63億6078万 | -2.89% | 10.21 | 0.45 |
| 04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 65億3660万 | -0.41% | 10.49 | 0.46 |
| 04/03 | 1,450 | 1,450 | 1,450 | 1,450 | +1.97% | 100 | 65億3660万 | -0.62% | 10.49 | 0.46 |
| 04/02 | 1,422 | 1,422 | 1,422 | 1,422 | 0% | 100 | 64億1037万 | -2.67% | 10.29 | 0.45 |
| 04/01 | 1,422 | 1,422 | 1,422 | 1,422 | -1.93% | 100 | 64億1037万 | -2.87% | 10.29 | 0.45 |
| 03/31 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 65億3660万 | -1.23% | 15.22 | 0.49 |
| 03/28 | 1,450 | 1,450 | 1,450 | 1,450 | -1.43% | 100 | 65億3660万 | -1.36% | 15.22 | 0.49 |
| 03/26 | 1,471 | 1,471 | 1,471 | 1,471 | +0.07% | 100 | 66億3126万 | -0.07% | 15.44 | 0.5 |
| 03/24 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 600 | 66億2676万 | -0.2% | 15.43 | 0.5 |
| 03/18 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 100 | 65億8168万 | -0.95% | 15.32 | 0.5 |
| 03/17 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 900 | 67億1692万 | +0.95% | 15.64 | 0.51 |
| 03/14 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 1,000 | 65億8168万 | -1.15% | 15.32 | 0.5 |
| 03/12 | 1,460 | 1,460 | 1,460 | 1,460 | +0.62% | 1,000 | 65億8168万 | -1.28% | 15.32 | 0.5 |
| 03/05 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 1,900 | 65億4110万 | -2.03% | 15.23 | 0.49 |
| 03/04 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 65億8168万 | -1.62% | 15.32 | 0.5 |
| 03/03 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 65億8168万 | -1.75% | 15.32 | 0.5 |
| 02/27 | 1,460 | 1,460 | 1,460 | 1,460 | -2.47% | 900 | 65億8168万 | -1.88% | 15.32 | 0.5 |
| 02/25 | 1,488 | 1,497 | 1,488 | 1,497 | +0.67% | 800 | 67億4847万 | +0.47% | 15.71 | 0.51 |
| 02/21 | 1,487 | 1,487 | 1,487 | 1,487 | +3.55% | 100 | 67億339万 | -0.2% | 15.61 | 0.51 |
| 02/20 | 1,436 | 1,436 | 1,436 | 1,436 | -0.97% | 1,100 | 64億7348万 | -3.69% | 15.07 | 0.49 |
| 02/19 | 1,445 | 1,450 | 1,445 | 1,450 | +0.69% | 600 | 65億3660万 | -2.95% | 15.22 | 0.49 |
| 02/18 | 1,440 | 1,440 | 1,440 | 1,440 | +0.35% | 200 | 64億9152万 | -3.81% | 15.11 | 0.49 |
| 02/17 | 1,450 | 1,450 | 1,435 | 1,435 | -0.35% | 1,700 | 64億6898万 | -4.27% | 15.06 | 0.49 |
| 02/14 | 1,455 | 1,459 | 1,440 | 1,440 | -1.03% | 700 | 64億9152万 | -4.13% | 15.11 | 0.49 |
| 02/13 | 1,478 | 1,478 | 1,447 | 1,455 | -1.56% | 2,400 | 65億5914万 | -3.32% | 15.27 | 0.49 |
| 02/10 | 1,500 | 1,500 | 1,470 | 1,478 | -2.12% | 4,100 | 66億6282万 | -1.99% | 15.51 | 0.5 |
| 02/05 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | 68億708万 | 0% | 15.85 | 0.51 |
| 02/03 | 1,510 | 1,510 | 1,510 | 1,510 | +0.6% | 100 | 68億708万 | 0% | 15.85 | 0.51 |
| 01/31 | 1,500 | 1,501 | 1,498 | 1,501 | -0.86% | 500 | 67億6650万 | -0.6% | 15.75 | 0.51 |
| 01/29 | 1,500 | 1,515 | 1,498 | 1,514 | +0.93% | 1,800 | 68億2511万 | +0.26% | 15.89 | 0.51 |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 67億6200万 | -0.66% | 15.74 | 0.51 |
| 01/27 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 100 | 67億6200万 | -0.73% | 15.74 | 0.51 |
| 01/24 | 1,503 | 1,516 | 1,503 | 1,503 | 0% | 800 | 67億7552万 | -0.66% | 15.78 | 0.51 |
| 01/22 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 200 | 67億7552万 | -0.73% | 15.78 | 0.51 |
| 01/21 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 100 | 67億7552万 | -0.79% | 15.78 | 0.51 |
| 01/20 | 1,515 | 1,515 | 1,503 | 1,503 | -0.79% | 500 | 67億7552万 | -0.86% | 15.78 | 0.51 |
| 01/17 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 200 | 68億2962万 | -0.2% | 15.9 | 0.52 |
| 01/15 | 1,514 | 1,515 | 1,514 | 1,515 | 0% | 900 | 68億2962万 | -0.26% | 15.9 | 0.52 |
| 01/08 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 100 | 68億2962万 | -0.26% | 15.9 | 0.52 |
| 2013 |
| 12/30 | 1,515 | 1,515 | 1,515 | 1,515 | -0.13% | 100 | 68億2962万 | -0.2% | 15.9 | 0.52 |
| 12/25 | 1,515 | 1,517 | 1,515 | 1,517 | +1.07% | 700 | 68億3863万 | -0.07% | 15.92 | 0.52 |
| 12/20 | 1,501 | 1,501 | 1,501 | 1,501 | +0.07% | 100 | 67億6650万 | -1.12% | 15.75 | 0.51 |
| 12/16 | 1,517 | 1,517 | 1,500 | 1,500 | -1.32% | 6,000 | 67億6200万 | -1.25% | 15.74 | 0.51 |
| 12/13 | 1,519 | 1,520 | 1,519 | 1,520 | +1.33% | 3,200 | 68億5216万 | -0.07% | 15.95 | 0.52 |
| 12/09 | 1,500 | 1,500 | 1,499 | 1,500 | -1.51% | 600 | 67億6200万 | -1.38% | 15.74 | 0.51 |
| 12/05 | 1,523 | 1,523 | 1,523 | 1,523 | +1.47% | 200 | 68億6568万 | +0.07% | 15.99 | 0.52 |
| 12/04 | 1,501 | 1,501 | 1,501 | 1,501 | +0.07% | 600 | 67億6650万 | -1.38% | 15.75 | 0.51 |
| 12/02 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 1,000 | 67億6200万 | -1.51% | 15.74 | 0.51 |
| 11/29 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 100 | 68億5216万 | -0.33% | 15.95 | 0.52 |
| 11/27 | 1,525 | 1,525 | 1,525 | 1,525 | -0.26% | 3,000 | 68億7470万 | 0% | 16.01 | 0.52 |
| 11/25 | 1,529 | 1,529 | 1,529 | 1,529 | +0.33% | 600 | 68億9273万 | +0.26% | 16.05 | 0.52 |
| 11/15 | 1,524 | 1,524 | 1,524 | 1,524 | +1.6% | 900 | 68億7019万 | -0.07% | 16 | 0.52 |
| 11/14 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 67億6200万 | -1.64% | 15.74 | 0.51 |
| 11/13 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 1,600 | 67億6200万 | -1.77% | 15.74 | 0.51 |
| 11/07 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 3,000 | 68億9724万 | +0.07% | 16.06 | 0.52 |
| 11/06 | 1,525 | 1,525 | 1,525 | 1,525 | -0.33% | 100 | 68億7470万 | -0.2% | 16.01 | 0.52 |
| 11/05 | 1,530 | 1,530 | 1,530 | 1,530 | -0.91% | 200 | 68億9724万 | +0.2% | 16.06 | 0.52 |
