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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2014 |
| 09/30 | 1,082 | 1,090 | 1,071 | 1,083 | +0.05% | 37,000 | 578億7268万 | -0.6% | 15.93 | 0.98 |
| 09/29 | 1,083 | 1,086 | 1,081 | 1,082 | +0.14% | 16,200 | 578億4595万 | -0.55% | 15.92 | 0.98 |
| 09/26 | 1,089 | 1,089 | 1,073 | 1,081 | -0.73% | 24,400 | 577億6576万 | -0.69% | 15.9 | 0.98 |
| 09/25 | 1,085 | 1,089 | 1,083 | 1,089 | +0.55% | 50,800 | 581億9345万 | +0.05% | 16.02 | 0.99 |
| 09/24 | 1,084 | 1,088 | 1,079 | 1,083 | -1.14% | 43,200 | 578億7268万 | -0.51% | 15.93 | 0.98 |
| 09/22 | 1,089 | 1,104 | 1,089 | 1,095 | +0.55% | 28,800 | 585億4096万 | +0.64% | 16.12 | 0.99 |
| 09/19 | 1,088 | 1,147 | 1,074 | 1,089 | +1.07% | 116,200 | 582億2018万 | +0.09% | 16.03 | 0.99 |
| 09/18 | 1,072 | 1,078 | 1,066 | 1,078 | +0.14% | 28,800 | 576億537万 | -0.87% | 15.86 | 0.98 |
| 09/17 | 1,080 | 1,081 | 1,075 | 1,076 | -0.32% | 25,600 | 575億2518万 | -0.92% | 15.84 | 0.98 |
| 09/16 | 1,080 | 1,088 | 1,075 | 1,080 | +0.47% | 26,600 | 577億1230万 | -0.51% | 15.89 | 0.98 |
| 09/12 | 1,066 | 1,083 | 1,066 | 1,075 | -1.06% | 80,000 | 574億4498万 | -0.97% | 15.81 | 0.97 |
| 09/11 | 1,085 | 1,087 | 1,080 | 1,086 | +0.05% | 19,800 | 580億5980万 | +0.28% | 15.98 | 0.98 |
| 09/10 | 1,076 | 1,087 | 1,076 | 1,086 | +0.37% | 24,800 | 580億3307万 | +0.23% | 15.98 | 0.98 |
| 09/09 | 1,084 | 1,085 | 1,077 | 1,082 | -0.23% | 24,600 | 578億1922万 | +0.05% | 15.92 | 0.98 |
| 09/08 | 1,089 | 1,089 | 1,082 | 1,084 | -0.41% | 21,400 | 579億5287万 | +0.37% | 15.95 | 0.98 |
| 09/05 | 1,100 | 1,100 | 1,085 | 1,089 | -1.05% | 21,600 | 581億9345万 | +0.97% | 16.02 | 0.99 |
| 09/04 | 1,100 | 1,104 | 1,100 | 1,100 | -0.72% | 14,000 | 588億827万 | +2.04% | 16.19 | 1 |
| 09/03 | 1,110 | 1,110 | 1,103 | 1,108 | +0.09% | 21,400 | 592億3596万 | +2.78% | 16.31 | 1 |
| 09/02 | 1,104 | 1,108 | 1,103 | 1,107 | +0.23% | 14,800 | 591億8250万 | +2.79% | 16.29 | 1 |
| 09/01 | 1,104 | 1,105 | 1,082 | 1,105 | +0.78% | 25,200 | 590億4885万 | +2.55% | 16.26 | 1 |
| 08/29 | 1,099 | 1,105 | 1,088 | 1,096 | -0.36% | 30,200 | 585億9442万 | +1.76% | 16.13 | 0.99 |
| 08/28 | 1,094 | 1,100 | 1,093 | 1,100 | +0.55% | 14,000 | 588億827万 | +2.14% | 16.19 | 1 |
| 08/27 | 1,085 | 1,097 | 1,085 | 1,094 | +0.05% | 21,400 | 584億8750万 | +1.67% | 16.1 | 0.99 |
| 08/26 | 1,073 | 1,094 | 1,073 | 1,094 | +1.39% | 31,600 | 584億6076万 | +1.63% | 16.09 | 0.99 |
| 08/25 | 1,062 | 1,083 | 1,062 | 1,079 | +1.55% | 8,200 | 576億5883万 | +0.23% | 15.87 | 0.98 |
| 08/22 | 1,085 | 1,094 | 1,062 | 1,062 | -3.01% | 37,000 | 567億7671万 | -1.3% | 15.63 | 0.96 |
| 08/21 | 1,092 | 1,096 | 1,079 | 1,095 | +1.01% | 14,400 | 585億4096万 | +1.58% | 16.12 | 0.99 |
| 08/20 | 1,080 | 1,095 | 1,080 | 1,084 | -0.05% | 17,600 | 579億5287万 | +0.56% | 15.95 | 0.98 |
| 08/19 | 1,085 | 1,085 | 1,081 | 1,085 | +0.14% | 16,000 | 579億7961万 | +0.6% | 15.96 | 0.98 |
| 08/18 | 1,085 | 1,085 | 1,079 | 1,083 | +0.56% | 7,000 | 578億9941万 | +0.46% | 15.94 | 0.98 |
| 08/15 | 1,076 | 1,077 | 1,071 | 1,077 | -0.32% | 13,600 | 575億7864万 | -0.09% | 15.85 | 0.98 |
| 08/14 | 1,081 | 1,086 | 1,069 | 1,081 | +2.37% | 34,000 | 577億6576万 | +0.23% | 15.9 | 0.98 |
| 08/13 | 1,048 | 1,073 | 1,048 | 1,056 | +0.29% | 15,400 | 564億2921万 | -2.09% | 15.53 | 0.96 |
| 08/12 | 1,062 | 1,062 | 1,014 | 1,053 | -0.52% | 23,200 | 562億6882万 | -2.64% | 15.49 | 0.95 |
| 08/11 | 1,048 | 1,072 | 1,048 | 1,058 | +1.24% | 17,000 | 565億6286万 | -2.4% | 15.57 | 0.96 |
| 08/08 | 1,116 | 1,116 | 1,042 | 1,045 | -1.92% | 34,200 | 558億6785万 | -3.86% | 15.38 | 0.95 |
| 08/07 | 1,035 | 1,068 | 1,035 | 1,066 | +3% | 32,600 | 569億6383万 | -2.25% | 15.68 | 0.97 |
| 08/06 | 1,049 | 1,052 | 1,031 | 1,035 | -2.31% | 36,400 | 553億650万 | -5.35% | 15.23 | 0.94 |
| 08/05 | 1,044 | 1,072 | 1,044 | 1,059 | +1.34% | 35,000 | 566億1632万 | -3.46% | 15.59 | 0.96 |
| 08/04 | 1,068 | 1,073 | 1,040 | 1,045 | -3.24% | 36,800 | 558億6785万 | -5.09% | 15.38 | 0.95 |
| 08/01 | 1,078 | 1,098 | 1,069 | 1,080 | -1.73% | 34,400 | 577億3903万 | -2.17% | 15.9 | 0.98 |
| 07/31 | 1,105 | 1,105 | 1,099 | 1,099 | -0.41% | 40,000 | 587億5481万 | -0.63% | 16.17 | 1 |
| 07/30 | 1,100 | 1,108 | 1,098 | 1,104 | +0.55% | 39,000 | 589億9538万 | -0.41% | 16.24 | 1 |
| 07/29 | 1,093 | 1,100 | 1,093 | 1,098 | +0.37% | 7,600 | 586億7461万 | -1.13% | 16.15 | 1 |
| 07/28 | 1,098 | 1,098 | 1,087 | 1,094 | -0.27% | 15,400 | 584億6076万 | -1.66% | 16.09 | 0.99 |
| 07/25 | 1,096 | 1,099 | 1,092 | 1,097 | +0.18% | 17,600 | 586億2115万 | -1.66% | 16.14 | 0.99 |
| 07/24 | 1,095 | 1,108 | 1,093 | 1,095 | +0.05% | 23,200 | 585億1423万 | -2.1% | 16.11 | 0.99 |
| 07/23 | 1,088 | 1,098 | 1,088 | 1,094 | +0.37% | 7,800 | 584億8750万 | -2.41% | 16.1 | 0.99 |
| 07/22 | 1,090 | 1,093 | 1,075 | 1,090 | +0.93% | 21,200 | 582億7365万 | -2.94% | 16.04 | 0.99 |
| 07/18 | 1,098 | 1,098 | 1,079 | 1,080 | -1.68% | 10,800 | 577億3903万 | -4% | 15.9 | 0.98 |
| 07/17 | 1,098 | 1,100 | 1,090 | 1,099 | +0.55% | 18,400 | 587億2807万 | -2.62% | 16.17 | 1 |
| 07/16 | 1,096 | 1,105 | 1,090 | 1,093 | -0.73% | 25,200 | 584億730万 | -3.23% | 16.08 | 0.99 |
| 07/15 | 1,098 | 1,101 | 1,088 | 1,101 | +2.04% | 23,400 | 588億3500万 | -2.7% | 16.2 | 1 |
| 07/14 | 1,070 | 1,082 | 1,066 | 1,079 | +0.79% | 10,200 | 576億5883万 | -4.73% | 15.87 | 0.98 |
| 07/11 | 1,052 | 1,073 | 1,051 | 1,070 | -0.51% | 34,400 | 572億441万 | -5.56% | 15.75 | 0.97 |
| 07/10 | 1,091 | 1,091 | 1,075 | 1,076 | -2.14% | 33,200 | 574億9845万 | -5.33% | 15.83 | 0.98 |
| 07/09 | 1,116 | 1,120 | 1,099 | 1,099 | -1.61% | 35,000 | 587億5481万 | -3.51% | 16.17 | 1 |
| 07/08 | 1,129 | 1,135 | 1,117 | 1,117 | -1.15% | 28,800 | 597億1712万 | -2.1% | 16.44 | 1.01 |
| 07/07 | 1,140 | 1,145 | 1,128 | 1,130 | -0.83% | 10,200 | 604億1213万 | -1.05% | 16.63 | 1.02 |
| 07/04 | 1,138 | 1,141 | 1,125 | 1,140 | +1.24% | 12,200 | 609億2002万 | -0.31% | 16.77 | 1.03 |
| 07/03 | 1,136 | 1,148 | 1,125 | 1,126 | -0.88% | 16,800 | 601億7155万 | -1.53% | 16.56 | 1.02 |
| 07/02 | 1,146 | 1,148 | 1,128 | 1,136 | -0.35% | 35,000 | 607億617万 | -0.66% | 16.71 | 1.03 |
| 07/01 | 1,148 | 1,150 | 1,139 | 1,140 | -0.74% | 60,200 | 609億2002万 | -0.31% | 16.77 | 1.03 |
| 06/30 | 1,128 | 1,150 | 1,128 | 1,148 | +1.82% | 50,800 | 613億7445万 | +0.53% | 16.9 | 1.04 |
| 06/27 | 1,134 | 1,139 | 1,106 | 1,128 | -0.4% | 34,800 | 602億7847万 | -1.18% | 16.59 | 1.02 |
| 06/26 | 1,141 | 1,150 | 1,132 | 1,132 | -0.4% | 41,600 | 605億1905万 | -0.7% | 16.66 | 1.03 |
| 06/25 | 1,162 | 1,162 | 1,137 | 1,137 | -1.69% | 22,000 | 607億5963万 | -0.22% | 16.73 | 1.03 |
| 06/24 | 1,156 | 1,161 | 1,148 | 1,156 | +0.26% | 32,000 | 618億214万 | +1.67% | 17.01 | 1.05 |
| 06/23 | 1,166 | 1,169 | 1,140 | 1,153 | -1.03% | 28,800 | 616億4176万 | +1.77% | 16.97 | 1.05 |
| 06/20 | 1,176 | 1,176 | 1,151 | 1,165 | -0.85% | 60,800 | 622億8330万 | +3.1% | 17.15 | 1.06 |
| 06/19 | 1,163 | 1,180 | 1,163 | 1,175 | +1.21% | 111,600 | 628億1792万 | +4.35% | 17.29 | 1.07 |
| 06/18 | 1,156 | 1,165 | 1,138 | 1,161 | +0.3% | 88,000 | 620億6945万 | +3.48% | 17.09 | 1.05 |
| 06/17 | 1,140 | 1,159 | 1,138 | 1,158 | +2.39% | 54,400 | 618億8234万 | +3.44% | 17.04 | 1.05 |
| 06/16 | 1,149 | 1,149 | 1,130 | 1,131 | -2.21% | 34,200 | 604億3886万 | +1.39% | 16.64 | 1.03 |
| 06/13 | 1,115 | 1,160 | 1,115 | 1,156 | +2.89% | 127,400 | 618億214万 | +3.96% | 17.01 | 1.05 |
| 06/12 | 1,130 | 1,140 | 1,121 | 1,124 | -1.19% | 41,200 | 600億6463万 | +1.4% | 16.54 | 1.02 |
| 06/11 | 1,111 | 1,140 | 1,110 | 1,137 | +1.34% | 49,000 | 607億8636万 | +2.9% | 16.73 | 1.03 |
| 06/10 | 1,140 | 1,147 | 1,114 | 1,122 | 0% | 48,800 | 599億8443万 | +1.91% | 16.51 | 1.02 |
| 06/09 | 1,145 | 1,145 | 1,106 | 1,122 | -2.05% | 48,400 | 599億8443万 | +2.09% | 16.51 | 1.02 |
| 06/06 | 1,149 | 1,149 | 1,137 | 1,146 | +0.17% | 24,600 | 612億4079万 | +4.42% | 16.86 | 1.04 |
| 06/05 | 1,149 | 1,149 | 1,137 | 1,144 | 0% | 31,600 | 611億3387万 | +4.72% | 16.83 | 1.04 |
| 06/04 | 1,131 | 1,148 | 1,131 | 1,144 | -0.57% | 73,600 | 611億3387万 | +5.2% | 16.83 | 1.04 |
| 06/03 | 1,150 | 1,152 | 1,145 | 1,150 | 0% | 28,800 | 614億8137万 | +6.28% | 16.93 | 1.04 |
| 06/02 | 1,150 | 1,161 | 1,135 | 1,150 | +0.79% | 82,800 | 614億8137万 | +6.78% | 16.93 | 1.04 |
| 05/30 | 1,135 | 1,149 | 1,135 | 1,141 | +0.75% | 50,600 | 610億21万 | +6.54% | 16.79 | 1.03 |
| 05/29 | 1,100 | 1,135 | 1,098 | 1,133 | +1.07% | 70,800 | 605億4578万 | +6.24% | 16.67 | 1.03 |
| 05/28 | 1,117 | 1,131 | 1,115 | 1,121 | +0.63% | 41,200 | 599億424万 | +5.61% | 16.49 | 1.02 |
| 05/27 | 1,125 | 1,127 | 1,111 | 1,114 | -1.07% | 52,400 | 595億3001万 | +5.35% | 16.39 | 1.01 |
| 05/26 | 1,120 | 1,127 | 1,118 | 1,126 | +1.26% | 36,600 | 601億7155万 | +6.89% | 16.57 | 1.02 |
| 05/23 | 1,100 | 1,114 | 1,097 | 1,112 | +1.14% | 53,600 | 594億2308万 | +6.06% | 16.36 | 1.01 |
| 05/22 | 1,080 | 1,100 | 1,080 | 1,099 | +1.81% | 106,800 | 587億5481万 | +5.37% | 16.18 | 1 |
| 05/21 | 1,076 | 1,083 | 1,074 | 1,080 | +0.05% | 51,000 | 577億1230万 | +4% | 15.89 | 0.98 |
| 05/20 | 1,069 | 1,088 | 1,069 | 1,079 | +0.98% | 81,800 | 576億8556万 | +4.45% | 15.88 | 0.98 |
| 05/19 | 1,062 | 1,073 | 1,062 | 1,069 | 0% | 35,600 | 571億2421万 | +3.94% | 15.73 | 0.97 |
| 05/16 | 1,075 | 1,077 | 1,063 | 1,069 | -0.7% | 80,200 | 571億2421万 | +4.35% | 15.73 | 0.97 |
| 05/15 | 1,070 | 1,076 | 1,065 | 1,076 | +0.65% | 70,800 | 575億2518万 | +5.49% | 15.84 | 0.98 |
| 05/14 | 1,072 | 1,072 | 1,065 | 1,069 | -0.37% | 29,400 | 571億5094万 | +5.11% | 15.73 | 0.97 |
| 05/13 | 1,065 | 1,074 | 1,041 | 1,073 | +3.17% | 75,600 | 573億6479万 | +5.71% | 15.79 | 0.97 |
| 05/12 | 1,053 | 1,062 | 1,025 | 1,040 | -2.07% | 89,000 | 556億54万 | +2.67% | 15.31 | 0.94 |
| 05/09 | 1,042 | 1,064 | 1,042 | 1,062 | +1.05% | 43,200 | 567億7671万 | +4.84% | 15.63 | 0.96 |
