株価チャート
2014/06/13～2014/11/14
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 |
| 11/14 | 1,198 | 1,198 | 1,100 | 1,136 | -5.33% | 26,800 | 138億7638万 | +10.83% | 9.61 | 0.6 |
| 11/13 | 1,322 | 1,324 | 1,111 | 1,200 | +17.19% | 97,400 | 146億5815万 | +17.53% | 10.15 | 0.63 |
| 11/12 | 1,086 | 1,086 | 1,012 | 1,024 | -0.19% | 13,500 | 125億829万 | +0.99% | 8.66 | 0.54 |
| 11/11 | 1,023 | 1,032 | 1,023 | 1,026 | +0.1% | 1,400 | 125億3272万 | +1.18% | 8.68 | 0.54 |
| 11/10 | 1,011 | 1,025 | 1,011 | 1,025 | +0.49% | 800 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 11/06 | 1,017 | 1,028 | 1,017 | 1,020 | -2.58% | 1,900 | 124億5943万 | +0.59% | 8.63 | 0.53 |
| 11/05 | 1,029 | 1,065 | 1,025 | 1,047 | +1.36% | 9,100 | 127億8924万 | +3.15% | 8.85 | 0.55 |
| 11/04 | 1,032 | 1,033 | 1,020 | 1,033 | +0.29% | 5,600 | 126億1823万 | +1.87% | 8.74 | 0.54 |
| 10/31 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 1,100 | 125億8158万 | +1.58% | 8.71 | 0.54 |
| 10/30 | 1,024 | 1,025 | 1,015 | 1,025 | 0% | 400 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 10/29 | 1,030 | 1,034 | 1,025 | 1,025 | +0.99% | 600 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 10/28 | 1,018 | 1,018 | 1,010 | 1,015 | +1.4% | 500 | 123億9835万 | +0.1% | 8.58 | 0.53 |
| 10/27 | 1,000 | 1,001 | 1,000 | 1,001 | 0% | 700 | 122億2734万 | -1.38% | 8.46 | 0.52 |
| 10/24 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 700 | 122億2734万 | -1.48% | 8.46 | 0.52 |
| 10/23 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 100 | 122億1513万 | -1.67% | 8.46 | 0.52 |
| 10/22 | 1,005 | 1,005 | 995 | 995 | +0.51% | 200 | 121億5405万 | -2.26% | 8.41 | 0.52 |
| 10/21 | 1,000 | 1,000 | 990 | 990 | -1% | 400 | 120億9298万 | -2.94% | 8.37 | 0.52 |
| 10/20 | 993 | 1,008 | 993 | 1,000 | +1.11% | 1,500 | 122億1513万 | -2.15% | 8.46 | 0.52 |
| 10/17 | 987 | 989 | 986 | 989 | -1.3% | 900 | 120億8076万 | -3.51% | 8.36 | 0.52 |
| 10/16 | 977 | 1,002 | 977 | 1,002 | -1.47% | 1,600 | 122億3956万 | -2.43% | 8.47 | 0.53 |
| 10/15 | 1,017 | 1,017 | 1,016 | 1,017 | +1.29% | 500 | 124億2278万 | -1.07% | 8.6 | 0.53 |
| 10/14 | 959 | 1,004 | 959 | 1,004 | 0% | 600 | 122億6399万 | -2.43% | 8.49 | 0.53 |
| 10/10 | 1,008 | 1,008 | 994 | 1,004 | -0.59% | 1,200 | 122億6399万 | -2.62% | 8.49 | 0.53 |
| 10/09 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 1,900 | 123億3728万 | -2.32% | 8.54 | 0.53 |
| 10/08 | 1,015 | 1,016 | 1,015 | 1,015 | -0.98% | 900 | 123億9835万 | -2.4% | 8.58 | 0.53 |
| 10/07 | 1,010 | 1,025 | 1,010 | 1,025 | -1.25% | 500 | 125億2051万 | -1.44% | 8.67 | 0.54 |
| 10/06 | 1,009 | 1,038 | 1,009 | 1,038 | +3.18% | 2,000 | 126億7930万 | -0.1% | 8.78 | 0.54 |
| 10/03 | 1,040 | 1,040 | 993 | 1,006 | -1.85% | 6,200 | 122億8842万 | -3.08% | 8.51 | 0.53 |
| 10/02 | 1,029 | 1,030 | 1,016 | 1,025 | -0.87% | 5,500 | 125億2051万 | -1.25% | 8.67 | 0.54 |
| 10/01 | 1,040 | 1,040 | 1,034 | 1,034 | +0.19% | 2,200 | 126億3044万 | -0.29% | 8.74 | 0.54 |
| 09/30 | 1,035 | 1,035 | 1,031 | 1,032 | +0.1% | 1,300 | 126億601万 | -0.39% | 8.73 | 0.54 |
| 09/29 | 1,030 | 1,032 | 1,030 | 1,031 | +0.29% | 1,600 | 125億9380万 | -0.39% | 8.72 | 0.54 |
| 09/26 | 1,026 | 1,028 | 1,018 | 1,028 | -0.39% | 2,300 | 125億5715万 | -0.58% | 8.69 | 0.54 |
| 09/25 | 1,041 | 1,041 | 1,032 | 1,032 | 0% | 1,900 | 126億601万 | -0.19% | 8.73 | 0.54 |
| 09/24 | 1,028 | 1,040 | 1,028 | 1,032 | +0.58% | 1,700 | 126億601万 | -0.19% | 8.73 | 0.54 |
| 09/22 | 1,030 | 1,035 | 1,026 | 1,026 | -0.39% | 400 | 125億3272万 | -0.77% | 8.68 | 0.54 |
| 09/19 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 900 | 125億8158万 | -0.19% | 8.71 | 0.54 |
| 09/18 | 1,030 | 1,037 | 1,026 | 1,030 | +0.39% | 4,700 | 125億8158万 | -0.1% | 8.71 | 0.54 |
| 09/17 | 1,034 | 1,034 | 1,026 | 1,026 | -0.39% | 700 | 125億3272万 | -0.48% | 8.68 | 0.54 |
| 09/16 | 1,032 | 1,032 | 1,030 | 1,030 | -0.58% | 1,100 | 125億8158万 | +0.1% | 8.71 | 0.54 |
| 09/12 | 1,036 | 1,036 | 1,036 | 1,036 | -0.38% | 800 | 126億5487万 | +0.97% | 8.76 | 0.54 |
| 09/11 | 1,080 | 1,080 | 1,030 | 1,040 | -3.44% | 1,200 | 127億373万 | +1.56% | 8.79 | 0.55 |
| 09/10 | 1,022 | 1,080 | 1,010 | 1,077 | +3.46% | 6,100 | 131億5569万 | +5.48% | 9.11 | 0.56 |
| 09/09 | 1,027 | 1,041 | 1,020 | 1,041 | +1.17% | 4,400 | 127億1595万 | +2.36% | 8.8 | 0.55 |
| 09/08 | 1,049 | 1,049 | 1,025 | 1,029 | -1.06% | 1,400 | 125億6937万 | +1.38% | 8.7 | 0.54 |
| 09/05 | 1,055 | 1,060 | 1,040 | 1,040 | -1.89% | 5,500 | 127億373万 | +2.56% | 8.79 | 0.55 |
| 09/04 | 1,085 | 1,085 | 980 | 1,060 | -2.3% | 10,600 | 129億4803万 | +4.74% | 8.96 | 0.56 |
| 09/03 | 1,190 | 1,200 | 1,068 | 1,085 | -5.49% | 26,700 | 132億5341万 | +7.32% | 9.18 | 0.57 |
| 09/02 | 1,079 | 1,148 | 1,055 | 1,148 | +12.55% | 20,400 | 140億2297万 | +13.89% | 9.71 | 0.6 |
| 09/01 | 1,035 | 1,077 | 1,015 | 1,020 | +1.19% | 4,900 | 124億5943万 | +1.59% | 8.63 | 0.53 |
| 08/29 | 997 | 1,012 | 997 | 1,008 | +1.2% | 700 | 123億1285万 | +0.4% | 8.52 | 0.53 |
| 08/28 | 1,006 | 1,012 | 996 | 996 | -0.8% | 2,300 | 121億6627万 | -0.99% | 8.42 | 0.52 |
| 08/27 | 1,016 | 1,016 | 1,003 | 1,004 | -0.2% | 2,400 | 122億6399万 | -0.4% | 8.49 | 0.53 |
| 08/26 | 1,011 | 1,019 | 1,006 | 1,006 | 0% | 1,500 | 122億8842万 | -0.59% | 8.51 | 0.53 |
| 08/25 | 1,010 | 1,014 | 1,005 | 1,006 | -0.89% | 1,400 | 122億8842万 | -0.3% | 8.51 | 0.53 |
| 08/21 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,000 | 123億9835万 | +0.79% | 8.58 | 0.53 |
| 08/20 | 1,031 | 1,031 | 1,015 | 1,015 | -1.07% | 1,000 | 123億9835万 | +1.1% | 8.58 | 0.53 |
| 08/19 | 1,029 | 1,029 | 1,026 | 1,026 | +0.98% | 1,300 | 125億3272万 | +2.5% | 8.68 | 0.54 |
| 08/18 | 1,029 | 1,100 | 1,016 | 1,016 | -1.45% | 8,500 | 124億1057万 | +1.8% | 8.59 | 0.53 |
| 08/15 | 1,005 | 1,031 | 1,005 | 1,031 | +3.51% | 1,000 | 125億9380万 | +3.51% | 8.72 | 0.54 |
| 08/14 | 1,010 | 1,012 | 987 | 996 | -0.9% | 3,200 | 121億6627万 | +0.4% | 8.42 | 0.52 |
| 08/13 | 1,030 | 1,039 | 998 | 1,005 | -2.14% | 8,600 | 122億7620万 | +1.41% | 8.5 | 0.53 |
| 08/12 | 984 | 1,086 | 980 | 1,027 | +5.33% | 11,300 | 125億4494万 | +3.84% | 8.68 | 0.54 |
| 08/11 | 998 | 998 | 960 | 975 | +2.09% | 2,200 | 119億975万 | -1.02% | 8.25 | 0.51 |
| 08/08 | 952 | 955 | 950 | 955 | -2.05% | 1,000 | 116億6545万 | -2.95% | 8.08 | 0.5 |
| 08/07 | 970 | 975 | 970 | 975 | 0% | 200 | 119億975万 | -0.91% | 8.25 | 0.51 |
| 08/06 | 975 | 975 | 975 | 975 | 0% | 400 | 119億975万 | -0.81% | 8.25 | 0.51 |
| 08/05 | 990 | 990 | 975 | 975 | -2.4% | 3,000 | 119億975万 | -0.71% | 8.25 | 0.51 |
| 08/04 | 1,003 | 1,003 | 999 | 999 | -0.1% | 400 | 122億291万 | +1.83% | 8.45 | 0.52 |
| 08/01 | 1,002 | 1,002 | 1,000 | 1,000 | +1.21% | 600 | 122億1513万 | +2.15% | 8.46 | 0.52 |
| 07/31 | 1,018 | 1,018 | 985 | 988 | -2.95% | 1,300 | 120億6855万 | +1.13% | 8.36 | 0.52 |
| 07/30 | 1,027 | 1,027 | 1,018 | 1,018 | +0.3% | 300 | 124億3500万 | +4.41% | 8.61 | 0.53 |
| 07/29 | 1,070 | 1,070 | 1,000 | 1,015 | -3.79% | 1,800 | 123億9835万 | +4.53% | 8.58 | 0.53 |
| 07/28 | 1,060 | 1,085 | 1,009 | 1,055 | +2.43% | 4,200 | 128億8696万 | +8.99% | 8.92 | 0.55 |
| 07/25 | 1,024 | 1,030 | 1,010 | 1,030 | -2.28% | 2,700 | 125億8158万 | +6.96% | 8.71 | 0.54 |
| 07/24 | 1,038 | 1,150 | 1,038 | 1,054 | +0.48% | 4,300 | 128億7474万 | +9.79% | 8.91 | 0.55 |
| 07/23 | 1,101 | 1,145 | 1,049 | 1,049 | -3.5% | 27,600 | 128億1367万 | +9.61% | 8.87 | 0.55 |
| 07/22 | 960 | 1,087 | 960 | 1,087 | +16.01% | 5,200 | 132億7784万 | +14.06% | 9.19 | 0.57 |
| 07/18 | 937 | 937 | 937 | 937 | -0.85% | 200 | 114億4557万 | -1.06% | 7.92 | 0.49 |
| 07/17 | 959 | 959 | 945 | 945 | -0.53% | 1,700 | 115億4329万 | -0.21% | 7.99 | 0.5 |
| 07/15 | 953 | 953 | 950 | 950 | 0% | 300 | 116億437万 | +0.32% | 8.03 | 0.5 |
| 07/14 | 950 | 950 | 950 | 950 | 0% | 600 | 116億437万 | +0.32% | 8.03 | 0.5 |
| 07/11 | 945 | 950 | 945 | 950 | 0% | 1,300 | 116億437万 | +0.53% | 8.03 | 0.5 |
| 07/10 | 950 | 950 | 950 | 950 | 0% | 100 | 116億437万 | +0.53% | 8.03 | 0.5 |
| 07/09 | 950 | 950 | 950 | 950 | +0.11% | 200 | 116億437万 | +0.64% | 8.03 | 0.5 |
| 07/08 | 949 | 949 | 949 | 949 | -0.63% | 100 | 115億9216万 | +0.53% | 8.03 | 0.5 |
| 07/07 | 955 | 955 | 955 | 955 | +0.42% | 100 | 116億6545万 | +1.17% | 8.08 | 0.5 |
| 07/04 | 962 | 962 | 951 | 951 | +0.53% | 400 | 116億1659万 | +0.74% | 8.04 | 0.5 |
| 07/03 | 949 | 949 | 946 | 946 | 0% | 200 | 115億5551万 | +0.42% | 8 | 0.5 |
| 07/02 | 962 | 969 | 946 | 946 | +0.32% | 1,200 | 115億5551万 | +0.75% | 8 | 0.5 |
| 07/01 | 974 | 974 | 943 | 943 | -1.26% | 5,200 | 115億1886万 | +0.64% | 7.97 | 0.49 |
| 06/30 | 955 | 955 | 955 | 955 | +1.06% | 200 | 116億6545万 | +2.14% | 8.08 | 0.5 |
| 06/27 | 945 | 945 | 940 | 945 | -0.53% | 600 | 115億4329万 | +1.39% | 7.99 | 0.5 |
| 06/24 | 959 | 959 | 950 | 950 | +0.42% | 400 | 116億437万 | +2.15% | 8.03 | 0.5 |
| 06/23 | 945 | 946 | 945 | 946 | +0.42% | 400 | 115億5551万 | +1.94% | 8 | 0.5 |
| 06/20 | 936 | 942 | 936 | 942 | +1.18% | 300 | 115億665万 | +1.73% | 7.97 | 0.49 |
| 06/19 | 935 | 935 | 931 | 931 | -0.43% | 1,000 | 113億7228万 | +0.65% | 7.87 | 0.49 |
| 06/18 | 930 | 950 | 930 | 935 | -0.53% | 7,000 | 114億2114万 | +1.08% | 7.91 | 0.49 |
| 06/16 | 965 | 965 | 940 | 940 | -1.57% | 7,500 | 114億8222万 | +1.73% | 7.95 | 0.49 |
| 06/13 | 960 | 960 | 953 | 955 | -1.14% | 4,400 | 116億6545万 | +3.24% | 8.08 | 0.5 |
