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 | 66 | 66 | 63 | 64 | -3.03% | 1,324,600 | 94億2059万 | -7.25% | 10.2 | 1.71 |
| 09/29 | 69 | 69 | 65 | 66 | -2.94% | 2,264,200 | 97億1498万 | -5.71% | 10.52 | 1.76 |
| 09/26 | 66 | 68 | 65 | 68 | +3.03% | 1,880,100 | 100億938万 | -2.86% | 10.83 | 1.82 |
| 09/25 | 64 | 66 | 64 | 66 | +3.13% | 947,700 | 97億1498万 | -5.71% | 10.52 | 1.76 |
| 09/24 | 63 | 66 | 63 | 64 | +1.59% | 1,702,900 | 94億2059万 | -8.57% | 10.2 | 1.71 |
| 09/22 | 64 | 65 | 62 | 63 | -3.08% | 2,836,300 | 92億7339万 | -11.27% | 10.04 | 1.68 |
| 09/19 | 66 | 67 | 64 | 65 | -1.52% | 2,080,300 | 95億6779万 | -8.45% | 10.36 | 1.74 |
| 09/18 | 68 | 68 | 64 | 66 | -2.94% | 3,127,300 | 97億1498万 | -7.04% | 10.52 | 1.76 |
| 09/17 | 69 | 70 | 67 | 68 | -2.86% | 2,254,400 | 100億938万 | -5.56% | 10.83 | 1.82 |
| 09/16 | 70 | 71 | 69 | 70 | -1.41% | 621,900 | 103億377万 | -2.78% | 11.15 | 1.87 |
| 09/12 | 69 | 71 | 69 | 71 | +2.9% | 1,308,400 | 104億5097万 | -1.39% | 11.31 | 1.9 |
| 09/11 | 70 | 72 | 68 | 69 | -1.43% | 3,386,800 | 101億5657万 | -4.17% | 10.99 | 1.84 |
| 09/10 | 70 | 71 | 70 | 70 | 0% | 1,138,800 | 103億377万 | -2.78% | 11.15 | 1.87 |
| 09/09 | 71 | 72 | 70 | 70 | -1.41% | 953,600 | 103億377万 | -4.11% | 11.15 | 1.87 |
| 09/08 | 72 | 72 | 70 | 71 | -1.39% | 1,676,100 | 104億5097万 | -2.74% | 11.31 | 1.9 |
| 09/05 | 73 | 73 | 71 | 72 | -1.37% | 1,195,600 | 105億9816万 | -1.37% | 11.47 | 1.92 |
| 09/04 | 74 | 75 | 72 | 73 | -1.35% | 993,600 | 107億4536万 | 0% | 11.63 | 1.95 |
| 09/03 | 74 | 75 | 73 | 74 | +1.37% | 1,752,000 | 108億9256万 | +1.37% | 11.79 | 1.98 |
| 09/02 | 72 | 74 | 71 | 73 | +2.82% | 2,100,600 | 107億4536万 | 0% | 11.63 | 1.95 |
| 09/01 | 72 | 72 | 70 | 71 | 0% | 1,571,700 | 104億5097万 | -2.74% | 11.31 | 1.9 |
| 08/29 | 71 | 72 | 69 | 71 | 0% | 2,150,200 | 104億5097万 | -4.05% | 11.31 | 1.9 |
| 08/28 | 71 | 72 | 70 | 71 | 0% | 2,095,900 | 104億5097万 | -4.05% | 11.31 | 1.9 |
| 08/27 | 72 | 72 | 71 | 71 | -1.39% | 625,800 | 104億5097万 | -4.05% | 11.31 | 1.9 |
| 08/26 | 72 | 73 | 71 | 72 | 0% | 697,900 | 105億9816万 | -2.7% | 11.47 | 1.92 |
| 08/25 | 72 | 73 | 71 | 72 | +1.41% | 1,028,500 | 105億9816万 | -2.7% | 11.47 | 1.92 |
| 08/22 | 73 | 73 | 71 | 71 | -2.74% | 1,470,200 | 104億5097万 | -4.05% | 11.31 | 1.9 |
| 08/21 | 72 | 74 | 72 | 73 | 0% | 725,300 | 107億4536万 | -1.35% | 11.63 | 1.95 |
| 08/20 | 73 | 73 | 72 | 73 | +1.39% | 634,900 | 107億4536万 | -1.35% | 11.63 | 1.95 |
| 08/19 | 74 | 74 | 72 | 72 | -1.37% | 852,000 | 105億9816万 | -2.7% | 11.47 | 1.92 |
| 08/18 | 74 | 74 | 72 | 73 | 0% | 1,036,600 | 107億4536万 | -2.67% | 11.63 | 1.95 |
| 08/15 | 72 | 74 | 71 | 73 | +2.82% | 2,268,900 | 107億4536万 | -2.67% | 11.63 | 1.95 |
| 08/14 | 74 | 74 | 71 | 71 | -4.05% | 2,906,000 | 104億5097万 | -5.33% | 11.31 | 1.9 |
| 08/13 | 73 | 74 | 72 | 74 | 0% | 2,455,700 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 08/12 | 78 | 82 | 73 | 74 | -1.33% | 13,396,900 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 08/11 | 74 | 76 | 73 | 75 | +1.35% | 2,173,700 | 110億3976万 | 0% | 11.95 | 2 |
| 08/08 | 75 | 75 | 70 | 74 | -1.33% | 3,222,200 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 08/07 | 74 | 76 | 74 | 75 | +1.35% | 1,147,300 | 110億3976万 | 0% | 11.95 | 2 |
| 08/06 | 74 | 75 | 73 | 74 | -2.63% | 2,101,400 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 08/05 | 80 | 81 | 75 | 76 | 0% | 3,633,900 | 111億8695万 | +1.33% | 12.11 | 2.03 |
| 08/04 | 74 | 78 | 74 | 76 | +1.33% | 1,528,300 | 111億8695万 | +1.33% | 12.11 | 2.03 |
| 08/01 | 75 | 76 | 74 | 75 | -1.32% | 1,910,700 | 110億3976万 | 0% | 11.95 | 2 |
| 07/31 | 79 | 79 | 76 | 76 | -3.8% | 1,567,600 | 111億8695万 | +1.33% | 12.11 | 2.03 |
| 07/30 | 76 | 79 | 74 | 79 | +5.33% | 3,660,100 | 116億2854万 | +5.33% | 12.59 | 2.11 |
| 07/29 | 76 | 77 | 75 | 75 | -1.32% | 1,258,100 | 110億3976万 | 0% | 11.95 | 2 |
| 07/28 | 74 | 76 | 74 | 76 | +2.7% | 1,056,400 | 111億8695万 | +1.33% | 12.11 | 2.03 |
| 07/25 | 73 | 75 | 73 | 74 | +1.37% | 1,126,100 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 07/24 | 74 | 74 | 73 | 73 | 0% | 712,000 | 107億4536万 | -2.67% | 11.63 | 1.95 |
| 07/23 | 74 | 75 | 73 | 73 | -1.35% | 927,300 | 107億266万 | -2.67% | 11.59 | 1.94 |
| 07/22 | 74 | 75 | 73 | 74 | +1.37% | 453,300 | 108億4927万 | -1.33% | 11.74 | 1.97 |
| 07/18 | 73 | 74 | 72 | 73 | -1.35% | 1,147,400 | 107億266万 | -2.67% | 11.59 | 1.94 |
| 07/17 | 76 | 77 | 74 | 74 | -2.63% | 670,600 | 108億4927万 | -1.33% | 11.74 | 1.97 |
| 07/16 | 75 | 77 | 74 | 76 | 0% | 1,096,600 | 111億4249万 | +1.33% | 12.06 | 2.02 |
| 07/15 | 76 | 77 | 75 | 76 | 0% | 722,600 | 111億4249万 | +1.33% | 12.06 | 2.02 |
| 07/14 | 74 | 76 | 74 | 76 | +1.33% | 728,900 | 111億4249万 | +1.33% | 12.06 | 2.02 |
| 07/11 | 75 | 76 | 74 | 75 | -1.32% | 1,547,900 | 109億9588万 | 0% | 11.9 | 2 |
| 07/10 | 79 | 81 | 75 | 76 | -3.8% | 3,757,700 | 111億4249万 | 0% | 12.06 | 2.02 |
| 07/09 | 82 | 85 | 77 | 79 | -1.25% | 7,793,600 | 115億8233万 | +3.95% | 12.54 | 2.1 |
| 07/08 | 77 | 82 | 76 | 80 | +5.26% | 5,500,400 | 117億2894万 | +6.67% | 12.7 | 2.13 |
| 07/07 | 75 | 78 | 75 | 76 | +1.33% | 3,238,200 | 111億4249万 | +1.33% | 12.06 | 2.02 |
| 07/04 | 75 | 75 | 74 | 75 | +1.35% | 621,200 | 109億9588万 | 0% | 11.9 | 2 |
| 07/03 | 75 | 75 | 73 | 74 | 0% | 945,700 | 108億4927万 | -1.33% | 11.74 | 1.97 |
| 07/02 | 75 | 76 | 74 | 74 | 0% | 922,500 | 108億4927万 | -1.33% | 11.74 | 1.97 |
| 07/01 | 75 | 76 | 73 | 74 | 0% | 1,451,100 | 108億4927万 | -1.33% | 11.74 | 1.97 |
| 06/30 | 75 | 76 | 74 | 74 | +1.37% | 1,445,600 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 06/27 | 76 | 78 | 73 | 73 | -1.35% | 4,226,300 | 107億4536万 | -2.67% | 11.63 | 1.95 |
| 06/26 | 73 | 74 | 72 | 74 | +1.37% | 959,100 | 108億9256万 | -1.33% | 11.79 | 1.98 |
| 06/25 | 74 | 74 | 72 | 73 | -1.35% | 1,150,200 | 107億4536万 | -2.67% | 11.63 | 1.95 |
| 06/24 | 74 | 75 | 73 | 74 | 0% | 905,000 | 105億517万 | -1.33% | 11.37 | 1.91 |
| 06/23 | 74 | 75 | 72 | 74 | +1.37% | 2,157,400 | 105億517万 | -1.33% | 11.37 | 1.91 |
| 06/20 | 76 | 77 | 73 | 73 | -2.67% | 2,023,300 | 103億6321万 | -2.67% | 11.22 | 1.88 |
| 06/19 | 76 | 78 | 75 | 75 | -1.32% | 1,800,600 | 106億4713万 | 0% | 11.53 | 1.93 |
| 06/18 | 73 | 76 | 72 | 76 | +4.11% | 2,476,500 | 107億8909万 | 0% | 11.68 | 1.96 |
| 06/17 | 71 | 73 | 71 | 73 | +1.39% | 1,886,600 | 103億6321万 | -3.95% | 11.22 | 1.88 |
| 06/16 | 75 | 75 | 71 | 72 | -4% | 3,902,800 | 102億2124万 | -6.49% | 11.06 | 1.86 |
| 06/13 | 76 | 77 | 74 | 75 | -2.6% | 2,925,600 | 106億4713万 | -2.6% | 11.53 | 1.93 |
| 06/12 | 78 | 79 | 77 | 77 | -1.28% | 1,744,200 | 109億3105万 | 0% | 11.83 | 1.98 |
| 06/11 | 79 | 79 | 77 | 78 | -1.27% | 2,732,600 | 110億7302万 | 0% | 11.99 | 2.01 |
| 06/10 | 83 | 83 | 78 | 79 | -4.82% | 4,415,800 | 112億1498万 | +1.28% | 12.14 | 2.04 |
| 06/09 | 82 | 83 | 80 | 83 | +5.06% | 4,146,500 | 117億8282万 | +6.41% | 12.75 | 2.14 |
| 06/06 | 78 | 81 | 77 | 79 | +5.33% | 6,114,300 | 112億1498万 | +1.28% | 12.14 | 2.04 |
| 06/05 | 74 | 77 | 73 | 75 | +2.74% | 2,787,100 | 106億4713万 | -5.06% | 11.53 | 1.93 |
| 06/04 | 75 | 76 | 73 | 73 | -2.67% | 1,585,800 | 103億6321万 | -7.59% | 11.22 | 1.88 |
| 06/03 | 76 | 77 | 74 | 75 | +1.35% | 2,228,900 | 106億4713万 | -6.25% | 11.53 | 1.93 |
| 06/02 | 76 | 77 | 74 | 74 | -2.63% | 1,628,600 | 105億517万 | -7.5% | 11.37 | 1.91 |
| 05/30 | 77 | 78 | 75 | 76 | -1.3% | 1,503,600 | 107億8909万 | -6.17% | 11.68 | 1.96 |
| 05/29 | 74 | 77 | 73 | 77 | +4.05% | 1,891,500 | 109億3105万 | -4.94% | 11.83 | 1.98 |
| 05/28 | 74 | 76 | 73 | 74 | 0% | 2,055,400 | 105億517万 | -8.64% | 11.37 | 1.91 |
| 05/27 | 77 | 79 | 74 | 74 | -2.63% | 2,500,500 | 105億517万 | -8.64% | 11.37 | 1.91 |
| 05/26 | 74 | 76 | 73 | 76 | +5.56% | 2,295,600 | 107億8909万 | -6.17% | 11.68 | 1.96 |
| 05/23 | 70 | 75 | 69 | 72 | +2.86% | 3,786,300 | 102億2124万 | -11.11% | 11.06 | 1.86 |
| 05/22 | 72 | 72 | 68 | 70 | +1.45% | 4,311,800 | 91億5052万 | -13.58% | 9.91 | 1.66 |
| 05/21 | 68 | 71 | 66 | 69 | -1.43% | 4,355,000 | 90億1980万 | -14.81% | 9.76 | 1.64 |
| 05/20 | 72 | 74 | 70 | 70 | -2.78% | 3,719,400 | 91億5052万 | -14.63% | 9.91 | 1.66 |
| 05/19 | 84 | 85 | 71 | 72 | -16.28% | 11,455,200 | 94億1196万 | -12.2% | 10.19 | 1.71 |
| 05/16 | 89 | 91 | 85 | 86 | -5.49% | 5,421,000 | 112億4207万 | +4.88% | 12.17 | 2.04 |
| 05/15 | 86 | 95 | 84 | 91 | +3.41% | 7,781,300 | 118億9568万 | +10.98% | 12.88 | 2.16 |
| 05/14 | 92 | 96 | 87 | 88 | +6.02% | 18,328,300 | 115億351万 | +7.32% | 12.45 | 2.09 |
| 05/13 | 78 | 85 | 78 | 83 | +6.41% | 2,466,700 | 108億4990万 | 0% | 11.74 | 1.97 |
| 05/12 | 82 | 83 | 76 | 78 | -7.14% | 3,306,300 | 101億9630万 | -6.02% | 11.04 | 1.85 |
| 05/09 | 83 | 84 | 82 | 84 | +1.2% | 1,193,900 | 109億8063万 | 0% | 11.89 | 1.99 |
