株価チャート
2014/06/10～2014/10/31
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 |
| 10/31 | 3,930 | 4,000 | 3,900 | 3,990 | +2.05% | 399,100 | 1440億804万 | +2.05% | 15.46 | 2.27 |
| 10/30 | 3,975 | 4,000 | 3,910 | 3,910 | -1.64% | 222,700 | 1411億2066万 | +0.05% | 15.15 | 2.22 |
| 10/29 | 3,910 | 3,990 | 3,905 | 3,975 | +1.79% | 349,700 | 1434億6665万 | +1.74% | 15.41 | 2.26 |
| 10/28 | 3,870 | 3,935 | 3,865 | 3,905 | -0.64% | 450,900 | 1409億4020万 | +0.13% | 15.13 | 2.22 |
| 10/27 | 3,865 | 3,945 | 3,825 | 3,930 | +2.61% | 333,000 | 1418億4250万 | +0.92% | 15.23 | 2.24 |
| 10/24 | 3,890 | 3,900 | 3,815 | 3,830 | -0.26% | 288,200 | 1382億3328万 | -1.69% | 14.84 | 2.18 |
| 10/23 | 3,905 | 3,940 | 3,830 | 3,840 | -2.66% | 317,300 | 1385億9420万 | -1.69% | 14.88 | 2.18 |
| 10/22 | 3,935 | 3,970 | 3,890 | 3,945 | +2.33% | 278,100 | 1423億8389万 | +0.61% | 15.29 | 2.24 |
| 10/21 | 3,955 | 3,955 | 3,835 | 3,855 | -2.53% | 308,300 | 1391億3558万 | -1.98% | 14.94 | 2.19 |
| 10/20 | 3,870 | 4,005 | 3,860 | 3,955 | +5.47% | 509,900 | 1427億4481万 | +0.15% | 15.33 | 2.25 |
| 10/17 | 3,830 | 3,895 | 3,745 | 3,750 | -0.92% | 359,300 | 1353億4590万 | -5.26% | 14.53 | 2.13 |
| 10/16 | 3,705 | 3,845 | 3,675 | 3,785 | +0.26% | 642,300 | 1366億913万 | -4.71% | 14.67 | 2.15 |
| 10/15 | 3,670 | 3,810 | 3,650 | 3,775 | +4.72% | 580,100 | 1362億4820万 | -5.46% | 14.63 | 2.15 |
| 10/14 | 3,505 | 3,660 | 3,495 | 3,605 | -0.55% | 393,100 | 1301億1252万 | -10.57% | 13.97 | 2.05 |
| 10/10 | 3,665 | 3,695 | 3,575 | 3,625 | -3.97% | 493,600 | 1308億3437万 | -11.09% | 14.05 | 2.06 |
| 10/09 | 3,950 | 3,955 | 3,770 | 3,775 | -4.07% | 421,700 | 1362億4820万 | -8.48% | 14.63 | 2.15 |
| 10/08 | 3,880 | 3,965 | 3,880 | 3,935 | -1.13% | 199,300 | 1420億2296万 | -5.57% | 15.25 | 2.24 |
| 10/07 | 4,080 | 4,080 | 3,955 | 3,980 | -3.28% | 364,800 | 1436億4711万 | -5.33% | 15.42 | 2.26 |
| 10/06 | 4,140 | 4,145 | 4,090 | 4,115 | +0.49% | 337,700 | 1485億1957万 | -2.83% | 15.95 | 2.34 |
| 10/03 | 4,040 | 4,130 | 4,035 | 4,095 | +2.63% | 593,000 | 1477億9772万 | -3.94% | 15.87 | 2.33 |
| 10/02 | 3,980 | 4,075 | 3,930 | 3,990 | -1.24% | 570,300 | 1440億804万 | -6.95% | 15.46 | 2.27 |
| 10/01 | 4,065 | 4,115 | 4,015 | 4,040 | -0.25% | 482,500 | 1458億1265万 | -6.44% | 15.66 | 2.3 |
| 09/30 | 4,085 | 4,085 | 3,975 | 4,050 | -0.61% | 282,800 | 1461億7357万 | -6.9% | 15.7 | 2.3 |
| 09/29 | 4,100 | 4,100 | 4,035 | 4,075 | +1.12% | 484,600 | 1470億7588万 | -6.9% | 15.79 | 2.32 |
| 09/26 | 3,900 | 4,060 | 3,900 | 4,030 | +2.41% | 565,900 | 1454億5173万 | -8.43% | 15.62 | 2.29 |
| 09/25 | 3,880 | 3,965 | 3,870 | 3,935 | +1.16% | 476,700 | 1420億2296万 | -11.09% | 15.25 | 2.24 |
| 09/24 | 3,785 | 3,920 | 3,775 | 3,890 | +2.91% | 721,500 | 1403億9881万 | -12.66% | 15.08 | 2.21 |
| 09/22 | 3,850 | 3,860 | 3,770 | 3,780 | +0.53% | 758,600 | 1364億2867万 | -15.76% | 14.65 | 2.15 |
| 09/19 | 3,950 | 3,985 | 3,700 | 3,760 | -5.88% | 1,907,800 | 1357億682万 | -16.76% | 14.57 | 2.14 |
| 09/18 | 4,080 | 4,090 | 3,950 | 3,995 | -2.08% | 553,400 | 1441億8850万 | -12.06% | 15.48 | 2.27 |
| 09/17 | 4,220 | 4,240 | 4,070 | 4,080 | -3.2% | 453,000 | 1472億5634万 | -10.41% | 15.81 | 2.32 |
| 09/16 | 4,255 | 4,280 | 4,210 | 4,215 | -0.47% | 268,600 | 1521億2879万 | -7.65% | 16.34 | 2.4 |
| 09/12 | 4,270 | 4,320 | 4,210 | 4,235 | -0.7% | 382,600 | 1528億5064万 | -7.29% | 16.41 | 2.41 |
| 09/11 | 4,245 | 4,320 | 4,190 | 4,265 | +2.03% | 1,034,100 | 1539億3340万 | -6.69% | 16.53 | 2.43 |
| 09/10 | 4,115 | 4,190 | 3,920 | 4,180 | +2.08% | 1,040,000 | 1508億6556万 | -8.65% | 16.2 | 2.38 |
| 09/09 | 4,330 | 4,335 | 4,080 | 4,095 | -4.88% | 1,088,300 | 1477億9772万 | -10.67% | 15.87 | 2.33 |
| 09/08 | 4,465 | 4,475 | 4,120 | 4,305 | -9.08% | 1,393,700 | 1553億7709万 | -6.35% | 16.68 | 2.45 |
| 09/05 | 4,805 | 4,805 | 4,720 | 4,735 | 0% | 134,900 | 1708億9676万 | +2.91% | 18.35 | 2.69 |
| 09/04 | 4,835 | 4,835 | 4,720 | 4,735 | -1.87% | 184,900 | 1708億9676万 | +3.25% | 18.35 | 2.69 |
| 09/03 | 4,860 | 4,880 | 4,800 | 4,825 | -0.31% | 177,200 | 1741億4506万 | +5.58% | 18.7 | 2.74 |
| 09/02 | 4,900 | 4,905 | 4,810 | 4,840 | -0.21% | 139,200 | 1746億8644万 | +6.37% | 18.76 | 2.75 |
| 09/01 | 4,790 | 4,855 | 4,770 | 4,850 | +2.11% | 165,900 | 1750億4736万 | +7.04% | 18.8 | 2.76 |
| 08/29 | 4,770 | 4,785 | 4,720 | 4,750 | -1.45% | 147,100 | 1714億3814万 | +5.37% | 18.41 | 2.7 |
| 08/28 | 4,770 | 4,835 | 4,720 | 4,820 | +2.12% | 145,600 | 1739億6460万 | +7.35% | 18.68 | 2.74 |
| 08/27 | 4,750 | 4,800 | 4,700 | 4,720 | -0.74% | 192,900 | 1703億5537万 | +5.76% | 18.29 | 2.68 |
| 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 |
