株価チャート
2014/07/03～2014/12/02
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 |
| 12/02 | 1,299 | 1,300 | 1,273 | 1,299 | +0.08% | 9,900 | 130億299万 | +15.78% | 5.16 | 0.66 |
| 12/01 | 1,309 | 1,332 | 1,297 | 1,298 | -3.06% | 8,000 | 129億9298万 | +17.36% | 5.16 | 0.65 |
| 11/28 | 1,300 | 1,339 | 1,290 | 1,339 | 0% | 13,300 | 134億339万 | +22.84% | 5.32 | 0.68 |
| 11/27 | 1,338 | 1,339 | 1,283 | 1,339 | +2.37% | 6,600 | 134億339万 | +24.79% | 5.32 | 0.68 |
| 11/26 | 1,310 | 1,310 | 1,277 | 1,308 | +2.19% | 11,100 | 130億9308万 | +24.1% | 5.2 | 0.66 |
| 11/25 | 1,219 | 1,284 | 1,219 | 1,280 | +5.26% | 9,700 | 128億1280万 | +23.55% | 5.09 | 0.65 |
| 11/21 | 1,225 | 1,226 | 1,181 | 1,216 | -1.22% | 15,500 | 121億7216万 | +19.1% | 4.83 | 0.61 |
| 11/20 | 1,229 | 1,239 | 1,224 | 1,231 | +4.32% | 16,800 | 123億2231万 | +22.24% | 4.89 | 0.62 |
| 11/19 | 1,180 | 1,199 | 1,167 | 1,180 | 0% | 11,000 | 118億1180万 | +18.83% | 4.69 | 0.6 |
| 11/18 | 1,130 | 1,180 | 1,130 | 1,180 | +3.78% | 18,600 | 118億1180万 | +20.04% | 4.69 | 0.6 |
| 11/17 | 1,117 | 1,140 | 1,116 | 1,137 | +2.99% | 17,700 | 113億8137万 | +16.98% | 4.52 | 0.57 |
| 11/14 | 1,080 | 1,117 | 1,080 | 1,104 | +1.47% | 19,900 | 110億5104万 | +14.52% | 4.39 | 0.56 |
| 11/13 | 1,086 | 1,088 | 1,080 | 1,088 | +0.55% | 10,900 | 108億9088万 | +13.69% | 4.32 | 0.55 |
| 11/12 | 1,087 | 1,090 | 1,081 | 1,082 | -0.64% | 3,300 | 108億3082万 | +14.01% | 4.3 | 0.55 |
| 11/11 | 1,102 | 1,105 | 1,080 | 1,089 | -1% | 12,700 | 109億89万 | +15.61% | 4.33 | 0.55 |
| 11/10 | 1,081 | 1,100 | 1,081 | 1,100 | +1.85% | 13,600 | 110億1100万 | +17.52% | 4.37 | 0.55 |
| 11/07 | 1,096 | 1,100 | 1,080 | 1,080 | -1.1% | 16,000 | 108億1080万 | +15.88% | 4.29 | 0.54 |
| 11/06 | 1,080 | 1,169 | 1,080 | 1,092 | +0.37% | 78,600 | 109億3092万 | +17.42% | 4.34 | 0.55 |
| 11/05 | 1,088 | 1,088 | 1,088 | 1,088 | +15.99% | 19,900 | 108億9088万 | +17.37% | 4.32 | 0.55 |
| 11/04 | 936 | 945 | 936 | 938 | +0.32% | 1,500 | 93億8938万 | +1.3% | 3.73 | 0.47 |
| 10/31 | 925 | 938 | 912 | 935 | +1.52% | 1,500 | 93億5935万 | +0.43% | 3.72 | 0.47 |
| 10/28 | 924 | 924 | 921 | 921 | -0.32% | 600 | 92億1921万 | -1.71% | 3.66 | 0.46 |
| 10/27 | 927 | 927 | 924 | 924 | +1.32% | 2,300 | 92億4924万 | -2.22% | 3.67 | 0.47 |
| 10/24 | 897 | 912 | 897 | 912 | +2.01% | 4,200 | 91億2912万 | -4.3% | 3.62 | 0.46 |
| 10/23 | 892 | 895 | 890 | 894 | +0.45% | 2,000 | 89億4894万 | -6.88% | 3.55 | 0.45 |
| 10/22 | 904 | 904 | 880 | 890 | -1.66% | 5,100 | 89億890万 | -8.15% | 3.54 | 0.45 |
| 10/21 | 905 | 905 | 903 | 905 | 0% | 4,400 | 90億5905万 | -7.18% | 3.6 | 0.46 |
| 10/20 | 908 | 908 | 904 | 905 | +4.02% | 800 | 90億5905万 | -7.84% | 3.6 | 0.46 |
| 10/17 | 873 | 874 | 866 | 870 | -0.11% | 6,200 | 87億870万 | -12.03% | 3.46 | 0.44 |
| 10/16 | 867 | 878 | 867 | 871 | -1.36% | 2,000 | 87億1871万 | -12.64% | 3.46 | 0.44 |
| 10/15 | 870 | 884 | 869 | 883 | +1.73% | 3,000 | 88億3883万 | -12.23% | 3.51 | 0.45 |
| 10/14 | 845 | 870 | 845 | 868 | -2.47% | 5,400 | 86億8868万 | -14.23% | 3.45 | 0.44 |
| 10/10 | 904 | 904 | 889 | 890 | -3.05% | 8,400 | 89億890万 | -12.57% | 3.54 | 0.45 |
| 10/09 | 925 | 925 | 917 | 918 | -0.65% | 1,900 | 91億8918万 | -10.35% | 3.65 | 0.46 |
| 10/08 | 917 | 924 | 915 | 924 | -0.43% | 2,900 | 92億4924万 | -10.12% | 3.67 | 0.47 |
| 10/07 | 930 | 933 | 928 | 928 | -0.43% | 3,000 | 92億8928万 | -10.08% | 3.69 | 0.47 |
| 10/06 | 932 | 932 | 921 | 932 | +3.9% | 4,200 | 93億2932万 | -9.86% | 3.7 | 0.47 |
| 10/03 | 895 | 898 | 893 | 897 | +0.22% | 9,600 | 89億7897万 | -13.5% | 3.57 | 0.45 |
| 10/02 | 903 | 905 | 883 | 895 | -3.97% | 21,700 | 89億5895万 | -14.02% | 3.56 | 0.45 |
| 10/01 | 1,000 | 1,000 | 932 | 932 | -8.09% | 28,900 | 93億2932万 | -10.81% | 3.7 | 0.47 |
| 09/30 | 1,022 | 1,026 | 1,000 | 1,014 | -0.59% | 8,100 | 101億5014万 | -3.34% | 4.03 | 0.51 |
| 09/29 | 1,014 | 1,030 | 1,010 | 1,020 | +0.2% | 9,200 | 102億1020万 | -2.58% | 4.05 | 0.51 |
| 09/26 | 1,041 | 1,041 | 1,011 | 1,018 | -3.96% | 5,100 | 101億9018万 | -2.68% | 4.05 | 0.51 |
| 09/25 | 1,058 | 1,082 | 1,051 | 1,060 | +0.28% | 7,000 | 106億1060万 | +1.44% | 4.21 | 0.53 |
| 09/24 | 1,128 | 1,128 | 1,038 | 1,057 | -4.43% | 17,000 | 105億8057万 | +1.54% | 4.2 | 0.53 |
| 09/22 | 1,119 | 1,129 | 1,106 | 1,106 | -0.72% | 4,400 | 110億7106万 | +6.55% | 4.4 | 0.56 |
| 09/19 | 1,100 | 1,114 | 1,100 | 1,114 | 0% | 4,600 | 111億5114万 | +7.95% | 4.43 | 0.56 |
| 09/18 | 1,100 | 1,114 | 1,096 | 1,114 | +1.27% | 2,900 | 111億5114万 | +8.58% | 4.43 | 0.56 |
| 09/17 | 1,111 | 1,130 | 1,100 | 1,100 | -0.99% | 4,100 | 110億1100万 | +7.84% | 4.37 | 0.55 |
| 09/16 | 1,080 | 1,130 | 1,080 | 1,111 | +5.61% | 12,300 | 111億2111万 | +9.57% | 4.42 | 0.56 |
| 09/12 | 1,060 | 1,061 | 1,052 | 1,052 | -1.59% | 3,700 | 105億3052万 | +4.26% | 4.18 | 0.53 |
| 09/11 | 1,070 | 1,070 | 1,069 | 1,069 | -1.02% | 500 | 107億69万 | +6.47% | 4.25 | 0.54 |
| 09/10 | 1,070 | 1,080 | 1,052 | 1,080 | +0.93% | 4,700 | 108億1080万 | +8.32% | 4.29 | 0.54 |
| 09/09 | 1,081 | 1,082 | 1,070 | 1,070 | -1.65% | 6,100 | 107億1070万 | +8.08% | 4.25 | 0.54 |
| 09/08 | 1,046 | 1,088 | 1,028 | 1,088 | +4.02% | 5,700 | 108億9088万 | +10.57% | 4.32 | 0.55 |
| 09/05 | 1,020 | 1,047 | 1,016 | 1,046 | +2.05% | 3,900 | 104億7046万 | +6.95% | 4.16 | 0.53 |
| 09/04 | 1,026 | 1,028 | 1,025 | 1,025 | 0% | 1,200 | 102億6025万 | +5.24% | 4.07 | 0.52 |
| 09/03 | 1,015 | 1,031 | 1,015 | 1,025 | -0.29% | 6,500 | 102億6025万 | +5.78% | 4.07 | 0.52 |
| 09/02 | 1,008 | 1,029 | 1,008 | 1,028 | +1.98% | 2,600 | 102億9028万 | +6.53% | 4.09 | 0.52 |
| 09/01 | 1,002 | 1,010 | 1,002 | 1,008 | +0.8% | 1,700 | 100億9008万 | +5% | 4.01 | 0.51 |
| 08/29 | 1,000 | 1,000 | 993 | 1,000 | 0% | 1,900 | 100億1000万 | +4.49% | 3.97 | 0.5 |
| 08/28 | 1,015 | 1,015 | 1,000 | 1,000 | 0% | 1,600 | 100億1000万 | +4.82% | 3.97 | 0.5 |
| 08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 100億1000万 | +5.26% | 3.97 | 0.5 |
| 08/26 | 1,020 | 1,020 | 990 | 1,000 | -0.99% | 3,700 | 100億1000万 | +5.6% | 3.97 | 0.5 |
| 08/25 | 978 | 1,010 | 978 | 1,010 | +3.59% | 3,700 | 101億1010万 | +6.99% | 4.01 | 0.51 |
| 08/22 | 975 | 977 | 975 | 975 | -1.52% | 1,800 | 97億5975万 | +3.61% | 3.88 | 0.49 |
| 08/21 | 989 | 995 | 989 | 990 | +0.51% | 2,200 | 99億990万 | +5.43% | 3.93 | 0.5 |
| 08/20 | 980 | 985 | 980 | 985 | +1.03% | 2,300 | 98億5985万 | +5.12% | 3.91 | 0.5 |
| 08/19 | 969 | 980 | 969 | 975 | +0.62% | 2,200 | 97億5975万 | +4.28% | 3.88 | 0.49 |
| 08/18 | 973 | 973 | 969 | 969 | 0% | 1,300 | 96億9969万 | +3.97% | 3.85 | 0.49 |
| 08/15 | 962 | 969 | 953 | 969 | +0.73% | 900 | 96億9969万 | +4.19% | 3.85 | 0.49 |
| 08/14 | 961 | 963 | 960 | 962 | -0.82% | 1,500 | 96億2962万 | +3.66% | 3.82 | 0.49 |
| 08/13 | 970 | 970 | 970 | 970 | +1.78% | 400 | 97億970万 | +4.75% | 3.86 | 0.49 |
| 08/12 | 980 | 980 | 952 | 953 | -2.76% | 7,300 | 95億3953万 | +3.14% | 3.79 | 0.48 |
| 08/11 | 949 | 980 | 940 | 980 | +6.64% | 16,500 | 98億980万 | +6.29% | 3.89 | 0.49 |
| 08/08 | 903 | 919 | 901 | 919 | +1.32% | 4,200 | 91億9919万 | 0% | 3.65 | 0.46 |
| 08/07 | 903 | 907 | 902 | 907 | +0.55% | 1,800 | 90億7907万 | -1.2% | 3.6 | 0.46 |
| 08/06 | 904 | 919 | 902 | 902 | -2.49% | 1,800 | 90億2902万 | -1.53% | 3.58 | 0.45 |
| 08/05 | 926 | 930 | 925 | 925 | -0.75% | 1,800 | 92億5925万 | +0.98% | 3.68 | 0.47 |
| 08/01 | 932 | 932 | 908 | 932 | +0.32% | 700 | 93億2932万 | +1.97% | 3.7 | 0.47 |
| 07/31 | 920 | 930 | 920 | 929 | +0.98% | 400 | 92億9929万 | +1.86% | 3.69 | 0.47 |
| 07/30 | 919 | 923 | 919 | 920 | +0.66% | 1,100 | 92億920万 | +0.99% | 3.66 | 0.46 |
| 07/29 | 917 | 920 | 914 | 914 | -0.33% | 400 | 91億4914万 | +0.55% | 3.63 | 0.46 |
| 07/28 | 903 | 917 | 903 | 917 | -0.11% | 700 | 91億7917万 | +0.99% | 3.64 | 0.46 |
| 07/25 | 924 | 924 | 918 | 918 | -0.65% | 2,400 | 91億8918万 | +1.32% | 3.65 | 0.46 |
| 07/24 | 924 | 924 | 924 | 924 | +0.98% | 400 | 92億4924万 | +2.1% | 3.67 | 0.47 |
| 07/23 | 914 | 915 | 911 | 915 | 0% | 1,300 | 91億5915万 | +1.33% | 3.64 | 0.46 |
| 07/22 | 913 | 918 | 913 | 915 | -0.54% | 1,100 | 91億5915万 | +1.44% | 3.64 | 0.46 |
| 07/18 | 923 | 923 | 920 | 920 | -1.39% | 1,600 | 92億920万 | +2.22% | 3.66 | 0.46 |
| 07/17 | 934 | 935 | 933 | 933 | -0.21% | 500 | 93億3933万 | +3.78% | 3.71 | 0.47 |
| 07/16 | 937 | 938 | 935 | 935 | -0.11% | 800 | 93億5935万 | +4.24% | 3.72 | 0.47 |
| 07/15 | 940 | 940 | 935 | 936 | +0.97% | 2,300 | 93億6936万 | +4.46% | 3.72 | 0.47 |
| 07/14 | 912 | 927 | 912 | 927 | +1.76% | 1,300 | 92億7927万 | +3.69% | 3.68 | 0.47 |
| 07/11 | 936 | 944 | 910 | 911 | -1.09% | 3,500 | 91億1911万 | +2.02% | 3.62 | 0.46 |
| 07/10 | 918 | 924 | 918 | 921 | +0.44% | 2,600 | 92億1921万 | +3.48% | 3.66 | 0.46 |
| 07/09 | 944 | 944 | 915 | 917 | -0.33% | 3,100 | 91億7917万 | +3.38% | 3.64 | 0.46 |
| 07/08 | 904 | 928 | 903 | 920 | +2.11% | 2,700 | 92億920万 | +4.19% | 3.66 | 0.46 |
| 07/07 | 903 | 906 | 901 | 901 | -0.55% | 1,100 | 90億1901万 | +2.39% | 3.58 | 0.45 |
| 07/04 | 956 | 956 | 903 | 906 | -0.55% | 24,000 | 90億6906万 | +3.19% | 3.6 | 0.46 |
| 07/03 | 887 | 920 | 887 | 911 | +3.29% | 9,800 | 91億1911万 | +4% | 3.62 | 0.46 |
