株価チャート
2014/06/11～2014/11/04
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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2014 |
| 11/04 | 1,260 | 1,300 | 1,242 | 1,247 | +8.41% | 3,892,200 | 3412億5586万 | +19.99% | 23.87 | 2.58 |
| 10/31 | 1,113 | 1,153 | 1,112 | 1,150 | +5.02% | 2,656,500 | 3147億9484万 | +11.43% | 22.02 | 2.38 |
| 10/30 | 1,133 | 1,133 | 1,075 | 1,095 | +5.12% | 2,823,900 | 2997億3944万 | +6.31% | 20.96 | 2.27 |
| 10/29 | 1,033 | 1,052 | 1,030 | 1,042 | +1.79% | 826,200 | 2851億4026万 | +1.13% | 19.94 | 2.16 |
| 10/28 | 1,042 | 1,048 | 1,022 | 1,023 | -1.44% | 962,700 | 2801億2179万 | -0.74% | 19.59 | 2.12 |
| 10/27 | 1,012 | 1,040 | 1,012 | 1,038 | +3.15% | 903,300 | 2842億2781万 | +0.52% | 19.88 | 2.15 |
| 10/24 | 1,017 | 1,027 | 1,005 | 1,007 | +1.34% | 477,000 | 2755億5954万 | -2.64% | 19.27 | 2.08 |
| 10/23 | 994 | 1,000 | 986 | 993 | -1.32% | 739,800 | 2719億975万 | -4.3% | 19.02 | 2.06 |
| 10/22 | 983 | 1,007 | 982 | 1,007 | +4.07% | 683,700 | 2753億3546万 | -3.3% | 19.26 | 2.08 |
| 10/21 | 988 | 989 | 964 | 967 | -2.09% | 714,600 | 2645億7732万 | -7.43% | 18.51 | 2 |
| 10/20 | 971 | 989 | 967 | 988 | +4.04% | 1,064,700 | 2702億2990万 | -5.9% | 18.9 | 2.04 |
| 10/17 | 950 | 972 | 943 | 950 | -0.56% | 1,347,600 | 2597億4527万 | -9.98% | 18.17 | 1.96 |
| 10/16 | 943 | 963 | 939 | 955 | -0.38% | 1,104,300 | 2612億400万 | -9.99% | 18.27 | 1.98 |
| 10/15 | 967 | 977 | 950 | 959 | -1.34% | 1,571,700 | 2622億688万 | -10.24% | 18.34 | 1.98 |
| 10/14 | 955 | 988 | 955 | 972 | -1.29% | 1,291,200 | 2657億6254万 | -9.44% | 18.59 | 2.01 |
| 10/10 | 987 | 1,000 | 977 | 984 | -2.86% | 1,606,200 | 2692億2702万 | -8.69% | 18.83 | 2.04 |
| 10/09 | 1,035 | 1,040 | 1,013 | 1,013 | -1.78% | 803,100 | 2771億5887万 | -6.43% | 19.39 | 2.1 |
| 10/08 | 1,033 | 1,037 | 1,023 | 1,032 | -2.21% | 954,000 | 2821億7326万 | -4.92% | 19.74 | 2.13 |
| 10/07 | 1,073 | 1,083 | 1,050 | 1,055 | -1.25% | 839,700 | 2885億5521万 | -2.94% | 20.18 | 2.18 |
| 10/06 | 1,075 | 1,077 | 1,057 | 1,068 | +1.26% | 646,500 | 2922億204万 | -1.81% | 20.44 | 2.21 |
| 10/03 | 1,053 | 1,067 | 1,048 | 1,055 | -0.63% | 675,000 | 2885億5521万 | -3.12% | 20.18 | 2.18 |
| 10/02 | 1,093 | 1,098 | 1,062 | 1,062 | -4.64% | 1,350,600 | 2903億7862万 | -2.69% | 20.31 | 2.2 |
| 10/01 | 1,107 | 1,128 | 1,097 | 1,113 | +0.91% | 1,329,900 | 3045億1008万 | +1.95% | 21.3 | 2.3 |
| 09/30 | 1,098 | 1,115 | 1,090 | 1,103 | +1.38% | 1,574,100 | 3020億2056万 | +1.04% | 21.12 | 2.28 |
| 09/29 | 1,083 | 1,095 | 1,078 | 1,088 | +0.77% | 488,400 | 2979億1454万 | -0.24% | 20.84 | 2.25 |
| 09/26 | 1,077 | 1,097 | 1,075 | 1,080 | -1.82% | 781,800 | 2956億3342万 | -1.01% | 20.68 | 2.24 |
| 09/25 | 1,092 | 1,102 | 1,085 | 1,100 | +0.76% | 1,350,900 | 3011億811万 | +0.73% | 21.06 | 2.28 |
| 09/24 | 1,048 | 1,097 | 1,048 | 1,092 | +2.99% | 1,490,100 | 2980億4721万 | -0.03% | 20.85 | 2.25 |
| 09/22 | 1,077 | 1,082 | 1,053 | 1,060 | -2% | 1,293,300 | 2894億157万 | -2.84% | 20.24 | 2.19 |
| 09/19 | 1,072 | 1,093 | 1,063 | 1,082 | +0.93% | 978,300 | 2953億1701万 | -0.86% | 20.66 | 2.23 |
| 09/18 | 1,082 | 1,083 | 1,057 | 1,072 | -1.53% | 1,166,100 | 2925億8681万 | -1.77% | 20.46 | 2.21 |
| 09/17 | 1,093 | 1,100 | 1,087 | 1,088 | 0% | 543,900 | 2971億3714万 | -0.24% | 20.78 | 2.25 |
| 09/16 | 1,092 | 1,093 | 1,073 | 1,088 | -0.91% | 1,307,400 | 2971億3714万 | -0.15% | 20.78 | 2.25 |
| 09/12 | 1,103 | 1,107 | 1,092 | 1,098 | -0.15% | 869,700 | 2998億6735万 | +0.86% | 20.97 | 2.27 |
| 09/11 | 1,107 | 1,115 | 1,093 | 1,100 | -0.3% | 560,100 | 3003億2238万 | +1.2% | 21.01 | 2.27 |
| 09/10 | 1,095 | 1,108 | 1,093 | 1,103 | -0.15% | 606,300 | 3012億3245万 | +1.69% | 21.07 | 2.28 |
| 09/09 | 1,122 | 1,125 | 1,103 | 1,105 | -0.9% | 814,200 | 3016億8748万 | +1.94% | 21.1 | 2.28 |
| 09/08 | 1,107 | 1,120 | 1,092 | 1,115 | +0.9% | 863,400 | 3044億1769万 | +3.05% | 21.29 | 2.3 |
| 09/05 | 1,100 | 1,110 | 1,098 | 1,105 | +1.38% | 957,600 | 3016億8748万 | +2.22% | 21.1 | 2.28 |
| 09/04 | 1,098 | 1,103 | 1,087 | 1,090 | -1.06% | 1,144,500 | 2975億9218万 | +0.93% | 20.81 | 2.25 |
| 09/03 | 1,082 | 1,113 | 1,072 | 1,102 | +2.16% | 1,392,600 | 3007億7742万 | +1.91% | 21.04 | 2.28 |
| 09/02 | 1,075 | 1,083 | 1,062 | 1,078 | -0.15% | 912,600 | 2944億694万 | -0.25% | 20.59 | 2.23 |
| 09/01 | 1,073 | 1,083 | 1,073 | 1,080 | +0.15% | 293,100 | 2948億6198万 | 0% | 20.62 | 2.23 |
| 08/29 | 1,078 | 1,085 | 1,075 | 1,078 | -1.07% | 387,000 | 2944億694万 | +0.03% | 20.59 | 2.23 |
| 08/28 | 1,090 | 1,097 | 1,080 | 1,090 | -0.76% | 401,700 | 2975億9218万 | +1.3% | 20.81 | 2.25 |
| 08/27 | 1,088 | 1,100 | 1,085 | 1,098 | 0% | 329,100 | 2998億6735万 | +2.36% | 20.97 | 2.27 |
| 08/26 | 1,103 | 1,105 | 1,092 | 1,098 | -0.75% | 637,200 | 2998億6735万 | +2.65% | 20.97 | 2.27 |
| 08/25 | 1,082 | 1,112 | 1,075 | 1,107 | +3.27% | 946,500 | 3021億4252万 | +3.81% | 21.13 | 2.29 |
| 08/22 | 1,093 | 1,093 | 1,070 | 1,072 | -2.13% | 1,111,500 | 2925億8681万 | +0.82% | 20.46 | 2.21 |
| 08/21 | 1,100 | 1,102 | 1,083 | 1,095 | -0.3% | 1,100,400 | 2989億5728万 | +3.3% | 20.91 | 2.26 |
| 08/20 | 1,100 | 1,103 | 1,092 | 1,098 | +0.15% | 919,200 | 2998億6735万 | +3.91% | 20.97 | 2.27 |
| 08/19 | 1,097 | 1,105 | 1,090 | 1,097 | +1.7% | 820,500 | 2994億1231万 | +4.15% | 20.94 | 2.26 |
| 08/18 | 1,078 | 1,092 | 1,075 | 1,078 | +1.25% | 702,300 | 2944億694万 | +2.7% | 20.59 | 2.23 |
| 08/15 | 1,075 | 1,075 | 1,060 | 1,065 | -1.08% | 572,400 | 2907億6667万 | +1.82% | 20.34 | 2.2 |
| 08/14 | 1,072 | 1,082 | 1,067 | 1,077 | +0.94% | 598,800 | 2939億5191万 | +3.13% | 20.56 | 2.22 |
| 08/13 | 1,062 | 1,067 | 1,057 | 1,067 | 0% | 416,700 | 2912億2170万 | +2.47% | 20.37 | 2.2 |
| 08/12 | 1,060 | 1,068 | 1,060 | 1,067 | +1.27% | 654,600 | 2912億2170万 | +2.76% | 20.37 | 2.2 |
| 08/11 | 1,057 | 1,060 | 1,037 | 1,053 | +0.8% | 733,800 | 2875億8143万 | +1.67% | 20.11 | 2.18 |
| 08/08 | 1,058 | 1,065 | 1,038 | 1,045 | -2.18% | 748,200 | 2853億626万 | +1.06% | 19.95 | 2.16 |
| 08/07 | 1,070 | 1,072 | 1,055 | 1,068 | -0.16% | 604,200 | 2916億7674万 | +3.52% | 20.4 | 2.21 |
| 08/06 | 1,063 | 1,075 | 1,060 | 1,070 | +0.16% | 677,400 | 2921億3177万 | +4.29% | 20.43 | 2.21 |
| 08/05 | 1,090 | 1,090 | 1,068 | 1,068 | -1.54% | 477,600 | 2916億7674万 | +4.64% | 20.4 | 2.21 |
| 08/04 | 1,073 | 1,092 | 1,070 | 1,085 | +0.62% | 552,300 | 2962億2708万 | +6.79% | 20.72 | 2.24 |
| 08/01 | 1,082 | 1,102 | 1,068 | 1,078 | -2.41% | 1,706,400 | 2944億694万 | +6.98% | 20.59 | 2.23 |
| 07/31 | 1,107 | 1,112 | 1,097 | 1,105 | +0.15% | 942,300 | 3016億8748万 | +10.28% | 21.1 | 2.28 |
| 07/30 | 1,100 | 1,117 | 1,098 | 1,103 | +4.25% | 1,593,300 | 3012億3245万 | +11% | 21.07 | 2.28 |
| 07/29 | 1,060 | 1,063 | 1,033 | 1,058 | +2.09% | 1,397,100 | 2889億4653万 | +7.34% | 20.21 | 2.19 |
| 07/28 | 1,033 | 1,038 | 1,030 | 1,037 | +1.14% | 909,300 | 2830億3109万 | +5.78% | 19.8 | 2.14 |
| 07/25 | 1,028 | 1,032 | 1,013 | 1,025 | +0.99% | 798,300 | 2798億4586万 | +5.13% | 19.57 | 2.12 |
| 07/24 | 1,017 | 1,032 | 1,010 | 1,015 | +0.16% | 1,102,200 | 2771億1565万 | +4.64% | 19.38 | 2.1 |
| 07/23 | 1,017 | 1,017 | 1,010 | 1,013 | 0% | 443,400 | 2766億2019万 | +4.9% | 19.35 | 2.09 |
| 07/22 | 1,017 | 1,018 | 1,007 | 1,013 | +0.33% | 755,700 | 2766億2019万 | +5.34% | 19.35 | 2.09 |
| 07/18 | 999 | 1,010 | 989 | 1,010 | -0.33% | 702,000 | 2757億1025万 | +5.43% | 19.28 | 2.09 |
| 07/17 | 1,015 | 1,017 | 1,008 | 1,013 | 0% | 457,500 | 2766億2019万 | +6.22% | 19.35 | 2.09 |
| 07/16 | 1,017 | 1,018 | 1,007 | 1,013 | +0.66% | 706,200 | 2766億2019万 | +6.67% | 19.35 | 2.09 |
| 07/15 | 999 | 1,010 | 999 | 1,007 | +0.17% | 612,600 | 2748億32万 | +6.41% | 19.22 | 2.08 |
| 07/14 | 1,000 | 1,005 | 998 | 1,005 | +0.63% | 690,600 | 2743億4535万 | +6.69% | 19.19 | 2.08 |
| 07/11 | 986 | 1,000 | 983 | 999 | +0.07% | 787,200 | 2726億1647万 | +6.35% | 19.07 | 2.06 |
| 07/10 | 1,007 | 1,007 | 994 | 998 | -0.1% | 1,244,400 | 2724億3449万 | +6.62% | 19.05 | 2.06 |
| 07/09 | 999 | 1,000 | 990 | 999 | -1.25% | 1,330,800 | 2727億747万 | +7.07% | 19.07 | 2.06 |
| 07/08 | 1,017 | 1,023 | 1,007 | 1,012 | +1% | 1,857,900 | 2761億6522万 | +8.78% | 19.32 | 2.09 |
| 07/07 | 1,007 | 1,010 | 999 | 1,002 | -1.48% | 2,130,900 | 2734億3541万 | +8.17% | 19.12 | 2.07 |
| 07/04 | 993 | 1,023 | 985 | 1,017 | +4.06% | 2,598,900 | 2775億3012万 | +10.27% | 19.41 | 2.1 |
| 07/03 | 947 | 982 | 945 | 977 | +4.12% | 3,198,300 | 2667億190万 | +6.43% | 18.65 | 2.02 |
| 07/02 | 938 | 950 | 934 | 938 | +0.18% | 2,218,800 | 2561億4665万 | +2.66% | 17.92 | 1.94 |
| 07/01 | 946 | 946 | 931 | 937 | +0.83% | 1,725,300 | 2556億9169万 | +2.82% | 17.88 | 1.93 |
| 06/30 | 925 | 931 | 921 | 929 | +2.28% | 2,478,600 | 2536億3590万 | +2.31% | 17.74 | 1.92 |
| 06/27 | 912 | 928 | 905 | 908 | +0.33% | 1,554,600 | 2479億9348万 | +0.48% | 17.35 | 1.88 |
| 06/26 | 907 | 911 | 902 | 905 | -0.26% | 676,800 | 2471億7442万 | +0.48% | 17.29 | 1.87 |
| 06/25 | 907 | 915 | 907 | 908 | +0.07% | 820,500 | 2478億1147万 | +1.19% | 17.33 | 1.87 |
| 06/24 | 914 | 917 | 905 | 907 | -0.73% | 644,700 | 2475億6605万 | +1.57% | 17.32 | 1.87 |
| 06/23 | 918 | 923 | 910 | 914 | +1.33% | 1,403,100 | 2493億8572万 | +2.66% | 17.44 | 1.89 |
| 06/20 | 917 | 920 | 901 | 902 | -1.53% | 1,461,300 | 2461億1032万 | +1.77% | 17.21 | 1.86 |
| 06/19 | 918 | 922 | 907 | 916 | +0.33% | 1,468,200 | 2499億3163万 | +3.58% | 17.48 | 1.89 |
| 06/18 | 913 | 916 | 906 | 913 | +0.33% | 734,100 | 2491億1277万 | +3.59% | 17.42 | 1.88 |
| 06/17 | 912 | 919 | 906 | 910 | +0.33% | 549,600 | 2482億9392万 | +3.49% | 17.37 | 1.88 |
| 06/16 | 913 | 913 | 903 | 907 | -1.27% | 473,400 | 2474億7507万 | +3.38% | 17.31 | 1.87 |
| 06/13 | 901 | 922 | 899 | 918 | +0.69% | 939,900 | 2506億5949万 | +5.07% | 17.53 | 1.9 |
| 06/12 | 912 | 918 | 904 | 912 | -0.22% | 648,900 | 2489億3081万 | +4.71% | 17.41 | 1.88 |
| 06/11 | 911 | 917 | 906 | 914 | +0.48% | 1,164,600 | 2494億7671万 | +5.3% | 17.45 | 1.89 |
