株価チャート
2014/06/12~2014/11/05
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 |
11/05 | 1,350 | 1,371 | 1,337 | 1,368 | +0.37% | 4,733,200 | 3072億48万 | +21.49% | 6.48 | 0.77 |
11/04 | 1,410 | 1,413 | 1,335 | 1,363 | +9.3% | 11,679,700 | 3060億7768万 | +21.48% | 6.45 | 0.77 |
10/31 | 1,132 | 1,254 | 1,126 | 1,247 | +12.34% | 8,591,800 | 2800億2851万 | +11.54% | 5.91 | 0.7 |
10/30 | 1,097 | 1,125 | 1,097 | 1,110 | +1.09% | 2,547,400 | 2492億6355万 | -0.8% | 5.26 | 0.63 |
10/29 | 1,087 | 1,104 | 1,086 | 1,098 | +2.23% | 2,196,800 | 2465億6881万 | -2.4% | 5.2 | 0.62 |
10/28 | 1,063 | 1,076 | 1,056 | 1,074 | +1.8% | 1,973,100 | 2411億7933万 | -5.12% | 5.09 | 0.61 |
10/27 | 1,065 | 1,066 | 1,051 | 1,055 | 0% | 1,119,600 | 2369億1265万 | -7.46% | 5 | 0.6 |
10/24 | 1,064 | 1,076 | 1,052 | 1,055 | +1.34% | 2,372,900 | 2369億1265万 | -8.1% | 5 | 0.6 |
10/23 | 1,051 | 1,052 | 1,034 | 1,041 | -1.42% | 1,729,300 | 2337億6879万 | -9.95% | 4.93 | 0.59 |
10/22 | 1,050 | 1,064 | 1,048 | 1,056 | +1.83% | 1,607,500 | 2371億3721万 | -9.36% | 5 | 0.6 |
10/21 | 1,059 | 1,059 | 1,033 | 1,037 | -1.43% | 2,163,700 | 2328億7054万 | -11.67% | 4.91 | 0.59 |
10/20 | 1,040 | 1,055 | 1,035 | 1,052 | +4.47% | 2,680,500 | 2362億3897万 | -11.15% | 4.98 | 0.59 |
10/17 | 1,023 | 1,034 | 1,007 | 1,007 | -1.27% | 2,716,100 | 2261億3369万 | -15.52% | 4.77 | 0.57 |
10/16 | 1,044 | 1,044 | 1,015 | 1,020 | -4.14% | 3,397,400 | 2290億5299万 | -15.21% | 4.83 | 0.58 |
10/15 | 1,074 | 1,077 | 1,051 | 1,064 | +0.09% | 2,116,900 | 2389億3371万 | -12.21% | 5.04 | 0.6 |
10/14 | 1,060 | 1,072 | 1,055 | 1,063 | -2.66% | 2,105,600 | 2387億915万 | -12.87% | 5.03 | 0.6 |
10/10 | 1,084 | 1,098 | 1,080 | 1,092 | -1.62% | 2,584,400 | 2452億2144万 | -11.07% | 5.17 | 0.62 |
10/09 | 1,140 | 1,146 | 1,109 | 1,110 | -2.03% | 2,608,700 | 2492億6355万 | -10.12% | 5.26 | 0.63 |
10/08 | 1,136 | 1,138 | 1,124 | 1,133 | -2.83% | 2,933,700 | 2544億2847万 | -8.7% | 5.37 | 0.64 |
10/07 | 1,182 | 1,186 | 1,163 | 1,166 | -1.6% | 1,654,700 | 2618億3901万 | -6.35% | 5.52 | 0.66 |
10/06 | 1,189 | 1,194 | 1,176 | 1,185 | +1.54% | 2,137,300 | 2661億568万 | -5.05% | 5.61 | 0.67 |
10/03 | 1,164 | 1,175 | 1,158 | 1,167 | +0.26% | 1,670,400 | 2620億6357万 | -6.57% | 5.53 | 0.66 |
10/02 | 1,176 | 1,179 | 1,161 | 1,164 | -3.32% | 3,103,800 | 2613億8988万 | -7.1% | 5.51 | 0.66 |
10/01 | 1,228 | 1,228 | 1,204 | 1,204 | -1.95% | 2,078,400 | 2703億7236万 | -4.14% | 5.7 | 0.68 |
09/30 | 1,250 | 1,250 | 1,222 | 1,228 | -2.23% | 2,441,400 | 2757億6184万 | -2.31% | 5.82 | 0.69 |
09/29 | 1,266 | 1,268 | 1,254 | 1,256 | -0.32% | 1,224,100 | 2820億4957万 | -0.16% | 5.95 | 0.71 |
09/26 | 1,249 | 1,267 | 1,248 | 1,260 | -1.25% | 1,741,100 | 2829億4781万 | +0.24% | 5.97 | 0.71 |
09/25 | 1,265 | 1,277 | 1,255 | 1,276 | +1.92% | 2,128,600 | 2865億4080万 | +1.67% | 6.04 | 0.72 |
09/24 | 1,255 | 1,260 | 1,245 | 1,252 | -1.49% | 1,859,000 | 2811億5132万 | -0.08% | 5.93 | 0.71 |
09/22 | 1,284 | 1,289 | 1,267 | 1,271 | -1.09% | 1,405,600 | 2854億1799万 | +1.6% | 6.02 | 0.72 |
09/19 | 1,263 | 1,290 | 1,263 | 1,285 | +1.74% | 2,759,600 | 2885億6186万 | +2.96% | 6.08 | 0.73 |
09/18 | 1,260 | 1,271 | 1,255 | 1,263 | +1.36% | 1,751,700 | 2836億2150万 | +1.53% | 5.98 | 0.71 |
09/17 | 1,260 | 1,263 | 1,245 | 1,246 | -1.35% | 1,533,600 | 2798億395万 | +0.32% | 5.9 | 0.7 |
09/16 | 1,288 | 1,288 | 1,261 | 1,263 | -1.56% | 1,878,200 | 2836億2150万 | +1.94% | 5.98 | 0.71 |
09/12 | 1,294 | 1,294 | 1,278 | 1,283 | -0.7% | 2,177,700 | 2881億1273万 | +3.8% | 6.08 | 0.72 |
09/11 | 1,271 | 1,295 | 1,265 | 1,292 | +2.54% | 3,532,100 | 2901億3379万 | +5.04% | 6.12 | 0.73 |
09/10 | 1,250 | 1,262 | 1,242 | 1,260 | 0% | 2,281,700 | 2829億4781万 | +2.77% | 5.97 | 0.71 |
09/09 | 1,269 | 1,269 | 1,255 | 1,260 | 0% | 1,345,600 | 2829億4781万 | +3.11% | 5.97 | 0.71 |
09/08 | 1,264 | 1,270 | 1,255 | 1,260 | +0.08% | 1,374,500 | 2829億4781万 | +3.28% | 5.97 | 0.71 |
09/05 | 1,264 | 1,268 | 1,251 | 1,259 | +0.48% | 1,521,800 | 2827億2325万 | +3.45% | 5.96 | 0.71 |
09/04 | 1,266 | 1,271 | 1,250 | 1,253 | -1.1% | 1,485,900 | 2813億7588万 | +3.13% | 5.93 | 0.71 |
09/03 | 1,280 | 1,290 | 1,263 | 1,267 | +0.24% | 2,616,600 | 2845億1975万 | +4.37% | 6 | 0.72 |
09/02 | 1,240 | 1,269 | 1,239 | 1,264 | +2.02% | 2,965,900 | 2838億4606万 | +4.29% | 5.99 | 0.71 |
09/01 | 1,236 | 1,240 | 1,230 | 1,239 | +0.57% | 950,300 | 2782億3202万 | +2.4% | 5.87 | 0.7 |
08/29 | 1,229 | 1,234 | 1,219 | 1,232 | 0% | 1,588,700 | 2766億6008万 | +1.82% | 5.83 | 0.7 |
08/28 | 1,239 | 1,247 | 1,229 | 1,232 | -1.12% | 1,513,300 | 2766億6008万 | +1.82% | 5.83 | 0.7 |
08/27 | 1,241 | 1,254 | 1,237 | 1,246 | +0.4% | 1,565,800 | 2798億395万 | +3.06% | 5.9 | 0.7 |
08/26 | 1,248 | 1,265 | 1,240 | 1,241 | -0.64% | 2,076,800 | 2786億8114万 | +2.73% | 5.88 | 0.7 |
08/25 | 1,238 | 1,250 | 1,229 | 1,249 | +1.3% | 2,651,900 | 2804億7763万 | +3.48% | 5.91 | 0.71 |
08/22 | 1,250 | 1,251 | 1,228 | 1,233 | -0.8% | 2,030,800 | 2768億8465万 | +2.24% | 5.84 | 0.7 |
08/21 | 1,232 | 1,256 | 1,223 | 1,243 | +2.05% | 3,815,300 | 2791億3026万 | +3.07% | 5.89 | 0.7 |
08/20 | 1,225 | 1,226 | 1,211 | 1,218 | 0% | 1,641,400 | 2735億1622万 | +1% | 5.77 | 0.69 |
08/19 | 1,212 | 1,224 | 1,208 | 1,218 | +1.5% | 2,088,200 | 2735億1622万 | +0.83% | 5.77 | 0.69 |
08/18 | 1,206 | 1,213 | 1,195 | 1,200 | -0.17% | 1,251,200 | 2694億7411万 | -0.74% | 5.68 | 0.68 |
08/15 | 1,186 | 1,209 | 1,184 | 1,202 | +1.35% | 2,177,600 | 2699億2323万 | -0.58% | 5.69 | 0.68 |
08/14 | 1,197 | 1,202 | 1,183 | 1,186 | -0.59% | 1,787,500 | 2663億3024万 | -2.06% | 5.62 | 0.67 |
08/13 | 1,189 | 1,202 | 1,185 | 1,193 | -0.08% | 1,888,900 | 2679億218万 | -1.73% | 5.65 | 0.67 |
08/12 | 1,166 | 1,207 | 1,163 | 1,194 | +2.14% | 5,321,600 | 2681億2674万 | -1.97% | 5.65 | 0.67 |
08/11 | 1,175 | 1,183 | 1,162 | 1,169 | +1.48% | 2,678,900 | 2625億1269万 | -4.34% | 5.54 | 0.66 |
08/08 | 1,162 | 1,165 | 1,138 | 1,152 | -1.79% | 3,425,600 | 2586億9514万 | -6.19% | 5.46 | 0.65 |
08/07 | 1,171 | 1,184 | 1,152 | 1,173 | -0.17% | 3,116,700 | 2634億1094万 | -4.79% | 5.55 | 0.66 |
08/06 | 1,190 | 1,190 | 1,168 | 1,175 | -1.51% | 3,371,800 | 2638億6006万 | -4.94% | 5.56 | 0.66 |
08/05 | 1,195 | 1,206 | 1,192 | 1,193 | -0.08% | 2,451,900 | 2679億218万 | -3.71% | 5.65 | 0.67 |
08/04 | 1,205 | 1,208 | 1,192 | 1,194 | -1.16% | 2,195,400 | 2681億2674万 | -3.79% | 5.65 | 0.67 |
08/01 | 1,203 | 1,214 | 1,203 | 1,208 | -1.31% | 2,659,700 | 2712億7060万 | -2.74% | 5.72 | 0.68 |
07/31 | 1,225 | 1,254 | 1,220 | 1,224 | +0.08% | 3,964,100 | 2748億6359万 | -1.53% | 5.8 | 0.69 |
07/30 | 1,220 | 1,226 | 1,216 | 1,223 | -0.08% | 1,929,800 | 2746億3903万 | -1.69% | 5.79 | 0.69 |
07/29 | 1,235 | 1,238 | 1,222 | 1,224 | -1.05% | 1,927,800 | 2748億6359万 | -1.77% | 5.8 | 0.69 |
07/28 | 1,224 | 1,240 | 1,222 | 1,237 | +0.32% | 1,970,700 | 2777億8289万 | -0.88% | 5.86 | 0.7 |
07/25 | 1,213 | 1,234 | 1,212 | 1,233 | +2.07% | 2,389,500 | 2768億8465万 | -1.28% | 5.84 | 0.7 |
07/24 | 1,200 | 1,219 | 1,198 | 1,208 | +0.08% | 2,535,800 | 2712億7060万 | -3.44% | 5.72 | 0.68 |
07/23 | 1,223 | 1,228 | 1,206 | 1,207 | -1.31% | 2,271,600 | 2710億4604万 | -3.52% | 5.72 | 0.68 |
07/22 | 1,224 | 1,230 | 1,210 | 1,223 | +0.33% | 1,768,500 | 2746億3903万 | -2.16% | 5.79 | 0.69 |
07/18 | 1,202 | 1,219 | 1,200 | 1,219 | -0.81% | 2,623,500 | 2737億4078万 | -2.4% | 5.77 | 0.69 |
07/17 | 1,256 | 1,265 | 1,224 | 1,229 | -1.84% | 2,936,100 | 2759億8640万 | -1.6% | 5.82 | 0.69 |
07/16 | 1,256 | 1,262 | 1,247 | 1,252 | -0.56% | 2,569,900 | 2811億5132万 | +0.4% | 5.93 | 0.71 |
07/15 | 1,248 | 1,266 | 1,243 | 1,259 | +1.86% | 3,719,700 | 2827億2325万 | +1.12% | 5.96 | 0.71 |
07/14 | 1,222 | 1,237 | 1,214 | 1,236 | +1.56% | 2,960,600 | 2775億5833万 | -0.48% | 5.85 | 0.7 |
07/11 | 1,222 | 1,233 | 1,209 | 1,217 | -1.7% | 4,687,600 | 2732億9166万 | -1.85% | 5.76 | 0.69 |
07/10 | 1,269 | 1,276 | 1,234 | 1,238 | -1.98% | 4,145,200 | 2780億746万 | -0.16% | 5.86 | 0.7 |
07/09 | 1,263 | 1,272 | 1,257 | 1,263 | -2.02% | 3,851,200 | 2836億2150万 | +2.02% | 5.98 | 0.71 |
07/08 | 1,309 | 1,314 | 1,288 | 1,289 | -2.13% | 4,334,300 | 2894億6010万 | +4.29% | 6.1 | 0.73 |
07/07 | 1,304 | 1,356 | 1,304 | 1,317 | +0.46% | 7,077,800 | 2957億4783万 | +6.73% | 6.24 | 0.74 |
07/04 | 1,277 | 1,325 | 1,271 | 1,311 | +4.3% | 9,220,000 | 2944億46万 | +6.67% | 6.21 | 0.74 |
07/03 | 1,269 | 1,269 | 1,250 | 1,257 | -0.16% | 2,202,300 | 2822億7413万 | +2.78% | 5.95 | 0.71 |
07/02 | 1,275 | 1,278 | 1,255 | 1,259 | +0.4% | 3,479,900 | 2827億2325万 | +3.28% | 5.96 | 0.71 |
07/01 | 1,253 | 1,271 | 1,247 | 1,254 | +1.13% | 3,580,700 | 2816億44万 | +3.21% | 5.94 | 0.71 |
06/30 | 1,224 | 1,243 | 1,222 | 1,240 | +1.31% | 2,646,400 | 2784億5658万 | +2.39% | 5.87 | 0.7 |
06/27 | 1,232 | 1,251 | 1,213 | 1,224 | -1.29% | 3,493,800 | 2748億6359万 | +1.24% | 5.8 | 0.69 |
06/26 | 1,240 | 1,253 | 1,235 | 1,240 | +0.4% | 2,611,000 | 2784億5658万 | +2.73% | 5.87 | 0.7 |
06/25 | 1,259 | 1,269 | 1,234 | 1,235 | -3.06% | 3,520,300 | 2773億3377万 | +2.57% | 5.85 | 0.7 |
06/24 | 1,267 | 1,283 | 1,253 | 1,274 | +0.24% | 3,124,800 | 2860億9168万 | +6.26% | 6.03 | 0.72 |
06/23 | 1,280 | 1,292 | 1,266 | 1,271 | +0.47% | 2,991,800 | 2854億1799万 | +6.54% | 6.02 | 0.72 |
06/20 | 1,290 | 1,302 | 1,249 | 1,265 | -1.63% | 7,068,700 | 2840億7062万 | +6.57% | 5.99 | 0.71 |
06/19 | 1,221 | 1,292 | 1,217 | 1,286 | +6.11% | 9,880,400 | 2887億8642万 | +8.8% | 6.09 | 0.73 |
06/18 | 1,194 | 1,212 | 1,188 | 1,212 | +1.93% | 3,012,100 | 2721億6885万 | +2.89% | 5.74 | 0.68 |
06/17 | 1,195 | 1,206 | 1,187 | 1,189 | -0.42% | 2,243,400 | 2670億393万 | +1.02% | 5.63 | 0.67 |
06/16 | 1,212 | 1,219 | 1,187 | 1,194 | -1.57% | 3,320,400 | 2681億2674万 | +1.53% | 5.65 | 0.67 |
06/13 | 1,174 | 1,216 | 1,174 | 1,213 | +2.02% | 3,740,500 | 2723億9341万 | +3.41% | 5.74 | 0.68 |
06/12 | 1,172 | 1,199 | 1,171 | 1,189 | +0.17% | 4,144,300 | 2670億393万 | +1.62% | 5.63 | 0.67 |