株価チャート
2014/04/03～2014/08/26
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 |
| 08/26 | 4,870 | 4,875 | 4,730 | 4,755 | -1.76% | 233,600 | 1716億1860万 | +7.09% | 18.43 | 2.7 |
| 08/25 | 4,760 | 4,870 | 4,750 | 4,840 | +2.43% | 169,700 | 1746億8644万 | +9.55% | 18.76 | 2.75 |
| 08/22 | 4,680 | 4,760 | 4,635 | 4,725 | +1.07% | 215,100 | 1705億3583万 | +7.53% | 18.31 | 2.69 |
| 08/21 | 4,690 | 4,690 | 4,625 | 4,675 | +0.75% | 98,800 | 1687億3122万 | +6.93% | 18.12 | 2.66 |
| 08/20 | 4,660 | 4,715 | 4,625 | 4,640 | 0% | 150,500 | 1674億6799万 | +6.69% | 17.98 | 2.64 |
| 08/19 | 4,760 | 4,760 | 4,630 | 4,640 | -1.49% | 242,000 | 1674億6799万 | +7.16% | 17.98 | 2.64 |
| 08/18 | 4,585 | 4,720 | 4,565 | 4,710 | +3.63% | 250,100 | 1699億9445万 | +9.28% | 18.25 | 2.68 |
| 08/15 | 4,410 | 4,570 | 4,395 | 4,545 | +3.18% | 284,600 | 1640億3923万 | +6.07% | 17.61 | 2.59 |
| 08/14 | 4,305 | 4,415 | 4,280 | 4,405 | +3.04% | 187,600 | 1589億8632万 | +3.28% | 17.07 | 2.51 |
| 08/13 | 4,300 | 4,335 | 4,260 | 4,275 | -0.93% | 237,600 | 1542億9433万 | +0.49% | 16.57 | 2.43 |
| 08/12 | 4,315 | 4,370 | 4,300 | 4,315 | -0.35% | 92,400 | 1557億3801万 | +1.58% | 16.72 | 2.45 |
| 08/11 | 4,385 | 4,390 | 4,300 | 4,330 | +0.58% | 171,600 | 1562億7940万 | +2.07% | 16.78 | 2.46 |
| 08/08 | 4,350 | 4,375 | 4,265 | 4,305 | -1.6% | 162,900 | 1553億7709万 | +1.63% | 16.68 | 2.45 |
| 08/07 | 4,380 | 4,405 | 4,305 | 4,375 | -0.23% | 135,400 | 1579億355万 | +3.4% | 16.96 | 2.49 |
| 08/06 | 4,415 | 4,445 | 4,355 | 4,385 | -0.68% | 153,300 | 1582億6447万 | +3.89% | 16.99 | 2.49 |
| 08/05 | 4,430 | 4,470 | 4,375 | 4,415 | 0% | 219,800 | 1593億4724万 | +4.84% | 17.11 | 2.51 |
| 08/04 | 4,360 | 4,450 | 4,315 | 4,415 | +1.26% | 171,300 | 1593億4724万 | +5.22% | 17.11 | 2.51 |
| 08/01 | 4,275 | 4,370 | 4,270 | 4,360 | +0.46% | 166,200 | 1573億6217万 | +4.33% | 16.9 | 2.48 |
| 07/31 | 4,340 | 4,365 | 4,310 | 4,340 | +0.23% | 137,800 | 1566億4032万 | +4.2% | 16.82 | 2.47 |
| 07/30 | 4,325 | 4,350 | 4,300 | 4,330 | -0.46% | 265,900 | 1562億7940万 | +4.26% | 16.78 | 2.46 |
| 07/29 | 4,250 | 4,350 | 4,230 | 4,350 | +1.52% | 172,600 | 1570億124万 | +5% | 16.86 | 2.47 |
| 07/28 | 4,295 | 4,300 | 4,245 | 4,285 | -0.23% | 94,000 | 1546億5525万 | +3.8% | 16.61 | 2.44 |
| 07/25 | 4,180 | 4,305 | 4,150 | 4,295 | +3.87% | 233,500 | 1550億1617万 | +4.48% | 16.65 | 2.44 |
| 07/24 | 4,190 | 4,190 | 4,115 | 4,135 | -0.6% | 84,500 | 1492億4141万 | +1.03% | 16.03 | 2.35 |
| 07/23 | 4,210 | 4,230 | 4,150 | 4,160 | -1.19% | 119,300 | 1501億4372万 | +1.91% | 16.12 | 2.37 |
| 07/22 | 4,245 | 4,320 | 4,185 | 4,210 | -0.36% | 328,900 | 1519億4833万 | +3.47% | 16.32 | 2.39 |
| 07/18 | 4,150 | 4,230 | 4,105 | 4,225 | +0.84% | 206,800 | 1524億8971万 | +4.22% | 16.37 | 2.4 |
| 07/17 | 4,140 | 4,200 | 4,135 | 4,190 | +2.2% | 195,900 | 1512億2648万 | +3.69% | 16.24 | 2.38 |
| 07/16 | 4,120 | 4,140 | 4,075 | 4,100 | -1.09% | 153,200 | 1479億7818万 | +1.89% | 15.89 | 2.33 |
| 07/15 | 4,190 | 4,195 | 4,130 | 4,145 | -0.36% | 106,400 | 1496億233万 | +3.29% | 16.06 | 2.36 |
| 07/14 | 4,135 | 4,175 | 4,115 | 4,160 | +1.84% | 136,300 | 1501億4372万 | +4.03% | 16.12 | 2.37 |
| 07/11 | 4,020 | 4,105 | 4,010 | 4,085 | +0.99% | 110,100 | 1474億3680万 | +2.54% | 15.83 | 2.32 |
| 07/10 | 4,100 | 4,110 | 4,010 | 4,045 | -1.82% | 188,000 | 1459億9311万 | +1.68% | 15.68 | 2.3 |
| 07/09 | 4,120 | 4,180 | 4,100 | 4,120 | -0.12% | 128,700 | 1487億3万 | +3.73% | 15.97 | 2.34 |
| 07/08 | 4,120 | 4,145 | 4,105 | 4,125 | -0.72% | 142,900 | 1488億8049万 | +4.04% | 15.99 | 2.35 |
| 07/07 | 4,210 | 4,210 | 4,155 | 4,155 | -0.84% | 96,700 | 1499億6326万 | +5% | 16.1 | 2.36 |
| 07/04 | 4,205 | 4,215 | 4,180 | 4,190 | +0.24% | 122,300 | 1512億2648万 | +6.24% | 16.24 | 2.38 |
| 07/03 | 4,125 | 4,190 | 4,125 | 4,180 | +1.58% | 126,900 | 1508億6556万 | +6.44% | 16.2 | 2.38 |
| 07/02 | 4,195 | 4,205 | 4,110 | 4,115 | -0.72% | 152,800 | 1485億1957万 | +5.16% | 15.95 | 2.34 |
| 07/01 | 4,090 | 4,145 | 4,045 | 4,145 | +2.73% | 227,600 | 1496億233万 | +6.34% | 16.06 | 2.36 |
| 06/30 | 3,975 | 4,075 | 3,975 | 4,035 | +1.25% | 146,600 | 1456億3219万 | +3.97% | 15.64 | 2.29 |
| 06/27 | 4,015 | 4,045 | 3,960 | 3,985 | -0.75% | 157,900 | 1438億2758万 | +3.02% | 15.44 | 2.27 |
| 06/26 | 4,060 | 4,080 | 3,990 | 4,015 | -0.62% | 146,600 | 1449億1034万 | +4.15% | 15.56 | 2.28 |
| 06/25 | 4,125 | 4,135 | 4,010 | 4,040 | -1.22% | 204,800 | 1458億1265万 | +5.13% | 15.66 | 2.3 |
| 06/24 | 3,980 | 4,130 | 3,955 | 4,090 | +2.76% | 393,700 | 1476億1726万 | +6.96% | 15.85 | 2.33 |
| 06/23 | 3,865 | 3,995 | 3,855 | 3,980 | +3.24% | 414,900 | 1436億4711万 | +4.74% | 15.43 | 2.26 |
| 06/20 | 3,845 | 3,865 | 3,800 | 3,855 | +0.26% | 181,100 | 1391億3558万 | +2.01% | 14.94 | 2.19 |
| 06/19 | 3,845 | 3,855 | 3,820 | 3,845 | 0% | 145,800 | 1387億7466万 | +2.04% | 14.9 | 2.19 |
| 06/18 | 3,875 | 3,875 | 3,830 | 3,845 | -0.13% | 126,700 | 1387億7466万 | +2.26% | 14.9 | 2.19 |
| 06/17 | 3,840 | 3,875 | 3,830 | 3,850 | +0.26% | 221,400 | 1389億5512万 | +2.78% | 14.92 | 2.19 |
| 06/16 | 3,860 | 3,890 | 3,815 | 3,840 | -1.03% | 154,800 | 1385億9420万 | +2.92% | 14.88 | 2.18 |
| 06/13 | 3,805 | 3,890 | 3,765 | 3,880 | +2.65% | 339,300 | 1400億3789万 | +4.47% | 15.04 | 2.21 |
| 06/12 | 3,805 | 3,825 | 3,750 | 3,780 | -1.18% | 197,100 | 1364億2867万 | +2.27% | 14.65 | 2.15 |
| 06/11 | 3,765 | 3,835 | 3,765 | 3,825 | +0.92% | 121,400 | 1380億5282万 | +3.91% | 14.82 | 2.18 |
| 06/10 | 3,810 | 3,835 | 3,775 | 3,790 | 0% | 131,300 | 1367億8959万 | +3.44% | 14.69 | 2.16 |
| 06/09 | 3,910 | 3,915 | 3,740 | 3,790 | -3.44% | 351,300 | 1367億8959万 | +3.81% | 14.69 | 2.16 |
| 06/06 | 3,920 | 3,955 | 3,855 | 3,925 | +0.9% | 157,900 | 1416億6204万 | +7.92% | 15.21 | 2.23 |
| 06/05 | 3,910 | 3,955 | 3,835 | 3,890 | -1.64% | 230,900 | 1403億9881万 | +7.79% | 15.08 | 2.21 |
| 06/04 | 3,910 | 3,970 | 3,875 | 3,955 | +0.64% | 194,600 | 1427億4481万 | +10.38% | 15.33 | 2.25 |
| 06/03 | 3,910 | 3,940 | 3,875 | 3,930 | +2.61% | 261,600 | 1418億4250万 | +10.58% | 15.23 | 2.24 |
| 06/02 | 3,855 | 3,915 | 3,805 | 3,830 | +2.13% | 446,100 | 1382億3328万 | +8.62% | 14.84 | 2.18 |
| 05/30 | 3,990 | 4,020 | 3,720 | 3,750 | -2.22% | 865,800 | 1353億4590万 | +7.08% | 14.53 | 2.13 |
| 05/29 | 3,705 | 3,845 | 3,705 | 3,835 | +2.4% | 214,500 | 1384億1374万 | +10.2% | 14.86 | 2.18 |
| 05/28 | 3,715 | 3,780 | 3,695 | 3,745 | +0.67% | 125,700 | 1351億6544万 | +8.27% | 14.51 | 2.13 |
| 05/27 | 3,730 | 3,755 | 3,710 | 3,720 | +0.13% | 104,300 | 1342億6313万 | +8.08% | 14.42 | 2.12 |
| 05/26 | 3,690 | 3,720 | 3,670 | 3,715 | +1.5% | 117,100 | 1340億8267万 | +8.5% | 14.4 | 2.11 |
| 05/23 | 3,705 | 3,710 | 3,545 | 3,660 | -1.08% | 450,600 | 1320億9760万 | +7.46% | 14.18 | 2.08 |
| 05/22 | 3,620 | 3,705 | 3,620 | 3,700 | +3.64% | 207,700 | 1335億4129万 | +9.37% | 14.34 | 2.1 |
| 05/21 | 3,485 | 3,615 | 3,480 | 3,570 | +2.44% | 118,900 | 1288億4930万 | +6.28% | 13.84 | 2.03 |
| 05/20 | 3,485 | 3,520 | 3,430 | 3,485 | +0.58% | 109,100 | 1257億8145万 | +4.31% | 13.51 | 1.98 |
| 05/19 | 3,595 | 3,595 | 3,450 | 3,465 | -3.48% | 132,100 | 1250億5961万 | +4.18% | 13.43 | 1.97 |
| 05/16 | 3,580 | 3,605 | 3,550 | 3,590 | -1.1% | 267,500 | 1295億7114万 | +8.52% | 13.91 | 2.04 |
| 05/15 | 3,490 | 3,640 | 3,480 | 3,630 | +4.01% | 181,900 | 1310億1483万 | +10.4% | 14.07 | 2.06 |
| 05/14 | 3,500 | 3,510 | 3,465 | 3,490 | +0.29% | 142,800 | 1259億6192万 | +6.86% | 13.53 | 1.98 |
| 05/13 | 3,460 | 3,520 | 3,450 | 3,480 | +1.75% | 98,200 | 1256億99万 | +7.08% | 13.49 | 1.98 |
| 05/12 | 3,425 | 3,455 | 3,390 | 3,420 | -0.15% | 116,300 | 1234億3546万 | +5.75% | 13.25 | 1.95 |
| 05/09 | 3,385 | 3,450 | 3,385 | 3,425 | +0.59% | 98,800 | 1236億1592万 | +6.33% | 13.27 | 1.95 |
| 05/08 | 3,430 | 3,435 | 3,395 | 3,405 | +0.15% | 97,900 | 1228億9408万 | +6.24% | 13.2 | 1.94 |
| 05/07 | 3,395 | 3,435 | 3,385 | 3,400 | -1.73% | 203,600 | 1227億1361万 | +6.58% | 13.18 | 1.93 |
| 05/02 | 3,460 | 3,480 | 3,400 | 3,460 | 0% | 130,800 | 1248億7915万 | +8.91% | 13.41 | 1.97 |
| 05/01 | 3,250 | 3,490 | 3,245 | 3,460 | +7.79% | 333,300 | 1248億7915万 | +9.49% | 13.41 | 1.97 |
| 04/30 | 3,280 | 3,285 | 3,200 | 3,210 | -1.23% | 160,600 | 1158億5609万 | +2% | 12.44 | 1.83 |
| 04/28 | 3,215 | 3,255 | 3,195 | 3,250 | +0.78% | 121,500 | 1172億9978万 | +3.47% | 12.6 | 1.85 |
| 04/25 | 3,230 | 3,235 | 3,165 | 3,225 | +0.16% | 121,100 | 1163億9747万 | +2.97% | 12.5 | 1.83 |
| 04/24 | 3,225 | 3,260 | 3,185 | 3,220 | -0.31% | 112,900 | 1162億1701万 | +3.07% | 12.48 | 1.83 |
| 04/23 | 3,260 | 3,290 | 3,220 | 3,230 | +0.78% | 103,100 | 1165億7793万 | +3.56% | 12.52 | 1.84 |
| 04/22 | 3,310 | 3,330 | 3,200 | 3,205 | -3.46% | 148,900 | 1156億7563万 | +2.96% | 12.42 | 1.82 |
| 04/21 | 3,310 | 3,420 | 3,310 | 3,320 | +0.3% | 212,400 | 1198億2624万 | +6.92% | 12.87 | 1.89 |
| 04/18 | 3,300 | 3,315 | 3,265 | 3,310 | +0.91% | 186,800 | 1194億6531万 | +6.74% | 12.83 | 1.88 |
| 04/17 | 3,210 | 3,295 | 3,200 | 3,280 | +0.92% | 292,400 | 1183億8255万 | +5.91% | 12.71 | 1.87 |
| 04/16 | 3,100 | 3,250 | 3,095 | 3,250 | +4.84% | 250,700 | 1172億9978万 | +5.01% | 12.6 | 1.85 |
| 04/15 | 3,085 | 3,120 | 3,085 | 3,100 | +0.49% | 129,100 | 1118億8594万 | +0.1% | 12.01 | 1.76 |
| 04/14 | 3,110 | 3,130 | 3,080 | 3,085 | -1.59% | 159,600 | 1113億4456万 | -0.58% | 11.96 | 1.75 |
| 04/11 | 3,100 | 3,165 | 3,055 | 3,135 | +0.97% | 309,200 | 1131億4917万 | +1.1% | 12.15 | 1.78 |
| 04/10 | 3,080 | 3,130 | 3,045 | 3,105 | +3.33% | 272,300 | 1120億6640万 | +0.23% | 12.03 | 1.77 |
| 04/09 | 3,050 | 3,055 | 3,000 | 3,005 | -2.91% | 262,200 | 1084億5718万 | -3.03% | 11.65 | 1.71 |
| 04/08 | 3,105 | 3,135 | 3,065 | 3,095 | 0% | 276,900 | 1117億548万 | -0.1% | 12 | 1.76 |
| 04/07 | 3,030 | 3,120 | 3,025 | 3,095 | +0.49% | 282,600 | 1117億548万 | +0.1% | 12 | 1.76 |
| 04/04 | 3,080 | 3,085 | 3,055 | 3,080 | 0% | 150,600 | 1111億6410万 | -0.13% | 11.94 | 1.75 |
| 04/03 | 3,120 | 3,120 | 3,060 | 3,080 | -0.32% | 163,300 | 1111億6410万 | +0.26% | 11.94 | 1.75 |
