株価チャート
2014/05/08～2014/09/30
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 | 294 | 294 | 289 | 289 | 0% | 7,100 | 31億3752万 | -6.47% | 8.63 | 0.95 |
| 09/29 | 298 | 298 | 289 | 289 | -3.67% | 25,300 | 31億3752万 | -6.77% | 8.63 | 0.95 |
| 09/26 | 301 | 308 | 294 | 300 | -6.54% | 36,700 | 32億5695万 | -3.23% | 8.96 | 0.99 |
| 09/25 | 325 | 333 | 318 | 321 | -0.93% | 96,200 | 34億8493万 | +3.55% | 9.59 | 1.06 |
| 09/24 | 319 | 329 | 318 | 324 | +1.89% | 64,100 | 35億1750万 | +4.85% | 9.68 | 1.07 |
| 09/22 | 311 | 341 | 311 | 318 | +1.92% | 85,900 | 34億5236万 | +3.25% | 9.5 | 1.05 |
| 09/19 | 313 | 315 | 305 | 312 | -0.32% | 21,000 | 33億8722万 | +1.3% | 9.32 | 1.03 |
| 09/18 | 313 | 315 | 311 | 313 | 0% | 5,900 | 33億9808万 | +1.95% | 9.35 | 1.03 |
| 09/17 | 314 | 314 | 311 | 313 | 0% | 3,200 | 33億9808万 | +1.95% | 9.35 | 1.03 |
| 09/16 | 314 | 315 | 311 | 313 | -0.32% | 12,300 | 33億9808万 | +2.29% | 9.35 | 1.03 |
| 09/12 | 308 | 314 | 308 | 314 | +0.96% | 7,100 | 34億894万 | +2.95% | 9.38 | 1.04 |
| 09/11 | 313 | 313 | 305 | 311 | 0% | 17,200 | 33億7637万 | +1.97% | 9.29 | 1.03 |
| 09/10 | 311 | 313 | 311 | 311 | +0.32% | 6,800 | 33億7637万 | +1.97% | 9.29 | 1.03 |
| 09/09 | 310 | 310 | 309 | 310 | +0.32% | 6,700 | 33億6551万 | +1.97% | 9.26 | 1.02 |
| 09/08 | 307 | 310 | 307 | 309 | 0% | 7,900 | 33億5465万 | +1.64% | 9.23 | 1.02 |
| 09/05 | 306 | 309 | 306 | 309 | +0.65% | 6,100 | 33億5465万 | +1.64% | 9.23 | 1.02 |
| 09/04 | 311 | 311 | 305 | 307 | -0.65% | 11,500 | 33億3294万 | +0.99% | 9.17 | 1.01 |
| 09/03 | 310 | 310 | 307 | 309 | -0.32% | 7,300 | 33億5465万 | +1.64% | 9.23 | 1.02 |
| 09/02 | 312 | 312 | 307 | 310 | +1.31% | 3,400 | 33億6551万 | +1.97% | 9.26 | 1.02 |
| 09/01 | 307 | 310 | 306 | 306 | -0.33% | 6,700 | 33億2208万 | +0.66% | 9.14 | 1.01 |
| 08/29 | 311 | 312 | 307 | 307 | -1.29% | 12,000 | 33億3294万 | +0.99% | 9.17 | 1.01 |
| 08/28 | 310 | 311 | 306 | 311 | +0.65% | 10,500 | 33億7637万 | +2.3% | 9.29 | 1.03 |
| 08/27 | 308 | 309 | 303 | 309 | +0.32% | 9,100 | 33億5465万 | +1.64% | 9.23 | 1.02 |
| 08/26 | 304 | 308 | 301 | 308 | +1.65% | 11,300 | 33億4380万 | +1.32% | 9.2 | 1.02 |
| 08/25 | 303 | 303 | 302 | 303 | +0.33% | 4,400 | 32億8951万 | -0.33% | 9.05 | 1 |
| 08/22 | 302 | 302 | 300 | 302 | 0% | 9,800 | 32億7866万 | -0.98% | 9.02 | 1 |
| 08/21 | 305 | 306 | 302 | 302 | 0% | 5,500 | 32億7866万 | -0.98% | 9.02 | 1 |
| 08/20 | 304 | 304 | 302 | 302 | +0.33% | 2,000 | 32億7866万 | -1.31% | 9.02 | 1 |
| 08/19 | 305 | 305 | 299 | 301 | -0.33% | 9,500 | 32億6780万 | -1.95% | 8.99 | 0.99 |
| 08/18 | 304 | 304 | 302 | 302 | 0% | 400 | 32億7866万 | -1.63% | 9.02 | 1 |
| 08/15 | 300 | 302 | 300 | 302 | +0.33% | 1,600 | 32億7866万 | -1.63% | 9.02 | 1 |
| 08/14 | 300 | 302 | 300 | 301 | +0.67% | 2,200 | 32億6780万 | -1.95% | 8.99 | 0.99 |
| 08/13 | 296 | 299 | 296 | 299 | +1.01% | 3,600 | 32億4609万 | -2.92% | 8.93 | 0.99 |
| 08/12 | 291 | 296 | 291 | 296 | +1.72% | 2,400 | 32億1352万 | -3.9% | 8.84 | 0.98 |
| 08/11 | 301 | 309 | 280 | 291 | -4.28% | 18,100 | 31億5924万 | -5.83% | 8.69 | 0.96 |
| 08/08 | 306 | 309 | 303 | 304 | -0.33% | 3,700 | 33億37万 | -1.62% | 9.08 | 1 |
| 08/07 | 305 | 305 | 305 | 305 | +0.66% | 1,900 | 33億1123万 | -1.61% | 9.11 | 1.01 |
| 08/06 | 305 | 305 | 303 | 303 | -0.33% | 3,000 | 32億8951万 | -2.26% | 9.05 | 1 |
| 08/05 | 307 | 307 | 304 | 304 | -0.98% | 1,600 | 33億37万 | -1.94% | 9.08 | 1 |
| 08/04 | 308 | 310 | 305 | 307 | -0.97% | 5,300 | 33億3294万 | -0.97% | 9.17 | 1.01 |
| 08/01 | 311 | 311 | 307 | 310 | +1.31% | 2,900 | 33億6551万 | 0% | 9.26 | 1.02 |
| 07/31 | 308 | 308 | 306 | 306 | -0.97% | 2,700 | 33億2208万 | -1.29% | 9.14 | 1.01 |
| 07/30 | 312 | 312 | 309 | 309 | -0.32% | 1,700 | 33億5465万 | -0.32% | 9.23 | 1.02 |
| 07/29 | 311 | 312 | 310 | 310 | 0% | 4,400 | 33億6551万 | 0% | 9.26 | 1.02 |
| 07/28 | 312 | 312 | 310 | 310 | 0% | 6,000 | 33億6551万 | 0% | 9.26 | 1.02 |
| 07/25 | 309 | 310 | 305 | 310 | +0.32% | 3,600 | 33億6551万 | 0% | 9.26 | 1.02 |
| 07/24 | 302 | 309 | 301 | 309 | -1.28% | 20,600 | 33億5465万 | -0.32% | 9.23 | 1.02 |
| 07/23 | 313 | 315 | 309 | 313 | +1.62% | 3,300 | 33億9808万 | +0.97% | 9.35 | 1.03 |
| 07/22 | 312 | 315 | 308 | 308 | -2.22% | 6,400 | 33億4380万 | -0.65% | 9.2 | 1.02 |
| 07/18 | 318 | 318 | 312 | 315 | -0.94% | 1,500 | 34億1979万 | +1.61% | 9.41 | 1.04 |
| 07/17 | 319 | 319 | 315 | 318 | +0.95% | 2,500 | 34億5236万 | +2.91% | 9.5 | 1.05 |
| 07/16 | 320 | 320 | 312 | 315 | -1.56% | 2,800 | 34億1979万 | +1.94% | 9.41 | 1.04 |
| 07/15 | 309 | 320 | 309 | 320 | +3.9% | 13,300 | 34億7408万 | +3.56% | 9.56 | 1.06 |
| 07/14 | 315 | 315 | 306 | 308 | +0.65% | 16,100 | 33億4380万 | 0% | 9.2 | 1.02 |
| 07/11 | 305 | 306 | 303 | 306 | 0% | 4,100 | 33億2208万 | -0.97% | 9.14 | 1.01 |
| 07/10 | 306 | 308 | 306 | 306 | -0.33% | 3,300 | 33億2208万 | -0.97% | 9.14 | 1.01 |
| 07/09 | 306 | 309 | 306 | 307 | -0.97% | 3,700 | 33億3294万 | -0.65% | 9.17 | 1.01 |
| 07/08 | 309 | 311 | 309 | 310 | -0.32% | 900 | 33億6551万 | +0.32% | 9.26 | 1.02 |
| 07/07 | 308 | 311 | 306 | 311 | +1.63% | 4,900 | 33億7637万 | +0.65% | 9.29 | 1.03 |
| 07/04 | 312 | 315 | 306 | 306 | -1.92% | 4,900 | 33億2208万 | -1.29% | 9.14 | 1.01 |
| 07/03 | 312 | 312 | 312 | 312 | +0.65% | 2,900 | 33億8722万 | +0.65% | 9.32 | 1.03 |
| 07/02 | 315 | 315 | 310 | 310 | -0.96% | 5,000 | 33億6551万 | 0% | 9.26 | 1.02 |
| 07/01 | 312 | 313 | 309 | 313 | +1.29% | 1,900 | 33億9808万 | +0.97% | 9.35 | 1.03 |
| 06/30 | 310 | 311 | 309 | 309 | 0% | 14,100 | 33億5465万 | -0.32% | 9.23 | 1.02 |
| 06/27 | 308 | 309 | 307 | 309 | +0.32% | 2,200 | 33億5465万 | -0.64% | 9.23 | 1.02 |
| 06/26 | 309 | 309 | 308 | 308 | -0.32% | 3,200 | 33億4380万 | -0.65% | 9.2 | 1.02 |
| 06/25 | 306 | 309 | 306 | 309 | +0.98% | 1,300 | 33億5465万 | -0.32% | 9.23 | 1.02 |
| 06/24 | 305 | 309 | 305 | 306 | +0.33% | 3,600 | 33億2208万 | -0.97% | 9.14 | 1.01 |
| 06/23 | 308 | 308 | 305 | 305 | -0.97% | 1,200 | 33億1123万 | -1.29% | 9.11 | 1.01 |
| 06/20 | 308 | 310 | 308 | 308 | 0% | 500 | 33億4380万 | 0% | 9.2 | 1.02 |
| 06/19 | 310 | 310 | 307 | 308 | -0.96% | 2,600 | 33億4380万 | +0.33% | 9.2 | 1.02 |
| 06/18 | 311 | 311 | 310 | 311 | +0.32% | 1,000 | 33億7637万 | +1.3% | 9.29 | 1.03 |
| 06/17 | 309 | 310 | 307 | 310 | +1.97% | 1,600 | 33億6551万 | +1.31% | 9.26 | 1.02 |
| 06/16 | 311 | 311 | 304 | 304 | -0.65% | 1,200 | 33億37万 | -0.65% | 9.08 | 1 |
| 06/13 | 306 | 310 | 306 | 306 | -1.29% | 2,600 | 33億2208万 | +0.33% | 9.14 | 1.01 |
| 06/12 | 310 | 310 | 310 | 310 | 0% | 200 | 33億6551万 | +1.64% | 9.26 | 1.02 |
| 06/11 | 307 | 310 | 307 | 310 | 0% | 1,100 | 33億6551万 | +1.97% | 9.26 | 1.02 |
| 06/10 | 306 | 310 | 306 | 310 | -0.64% | 2,400 | 33億6551万 | +2.31% | 9.26 | 1.02 |
| 06/09 | 311 | 313 | 306 | 312 | 0% | 3,300 | 33億8722万 | +2.97% | 9.32 | 1.03 |
| 06/06 | 306 | 312 | 306 | 312 | +1.3% | 1,700 | 33億8722万 | +3.31% | 9.32 | 1.03 |
| 06/05 | 313 | 313 | 306 | 308 | -1.6% | 2,500 | 33億4380万 | +2.33% | 9.2 | 1.02 |
| 06/04 | 313 | 313 | 313 | 313 | -0.95% | 100 | 33億9808万 | +3.99% | 9.35 | 1.03 |
| 06/03 | 310 | 320 | 310 | 316 | +0.32% | 5,500 | 34億3065万 | +4.98% | 9.44 | 1.04 |
| 06/02 | 314 | 316 | 306 | 315 | +0.32% | 2,500 | 34億1979万 | +5% | 9.41 | 1.04 |
| 05/30 | 315 | 315 | 308 | 314 | 0% | 2,500 | 34億894万 | +4.67% | 9.38 | 1.04 |
| 05/29 | 307 | 314 | 307 | 314 | -0.32% | 400 | 34億894万 | +4.67% | 9.38 | 1.04 |
| 05/28 | 319 | 319 | 304 | 315 | +1.61% | 3,700 | 34億1979万 | +5.35% | 9.41 | 1.04 |
| 05/27 | 315 | 315 | 305 | 310 | -3.13% | 1,600 | 33億6551万 | +3.68% | 9.26 | 1.02 |
| 05/26 | 296 | 326 | 296 | 320 | +7.74% | 11,900 | 34億7408万 | +7.02% | 9.56 | 1.06 |
| 05/23 | 296 | 297 | 296 | 297 | +0.34% | 900 | 32億2438万 | -0.34% | 8.87 | 0.98 |
| 05/22 | 295 | 296 | 295 | 296 | +0.68% | 400 | 32億1352万 | -0.67% | 8.84 | 0.98 |
| 05/21 | 295 | 295 | 294 | 294 | -0.34% | 500 | 31億9181万 | -1.67% | 8.78 | 0.97 |
| 05/20 | 291 | 295 | 290 | 295 | +0.34% | 1,400 | 32億266万 | -1.34% | 8.81 | 0.97 |
| 05/19 | 294 | 294 | 294 | 294 | +1.03% | 300 | 31億9181万 | -2% | 8.78 | 0.97 |
| 05/16 | 289 | 296 | 289 | 291 | -1.36% | 600 | 31億5924万 | -3.32% | 8.69 | 0.96 |
| 05/15 | 290 | 295 | 290 | 295 | +1.72% | 300 | 32億266万 | -1.99% | 8.81 | 0.97 |
| 05/13 | 299 | 299 | 289 | 290 | -2.36% | 2,400 | 31億4838万 | -3.97% | 8.66 | 0.96 |
| 05/12 | 291 | 298 | 291 | 297 | 0% | 1,000 | 32億2438万 | -1.66% | 8.87 | 0.98 |
| 05/09 | 291 | 297 | 291 | 297 | +3.13% | 1,400 | 32億2438万 | -1.66% | 8.87 | 0.98 |
| 05/08 | 290 | 294 | 288 | 288 | -1.71% | 6,600 | 31億2667万 | -4.64% | 8.6 | 0.95 |
