株価チャート
2014/01/15~2014/06/30
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 |
---|
2014 |
06/30 | 786 | 795 | 786 | 789 | +0.51% | 1,400 | 44億3220万 | -3.55% | 9.14 | 0.66 |
06/27 | 795 | 795 | 785 | 785 | -1.26% | 3,400 | 44億973万 | -4.03% | 9.09 | 0.66 |
06/26 | 788 | 801 | 785 | 795 | -5.92% | 10,100 | 44億6591万 | -2.81% | 9.21 | 0.67 |
06/25 | 840 | 845 | 829 | 845 | +0.6% | 6,500 | 47億4678万 | +3.43% | 9.78 | 0.71 |
06/24 | 834 | 840 | 830 | 840 | +1.94% | 5,400 | 47億1870万 | +3.07% | 9.73 | 0.7 |
06/23 | 834 | 834 | 823 | 824 | +0.37% | 3,500 | 46億2882万 | +1.23% | 9.54 | 0.69 |
06/20 | 824 | 824 | 818 | 821 | +0.12% | 1,400 | 46億1196万 | +0.98% | 9.51 | 0.69 |
06/19 | 823 | 827 | 820 | 820 | +0.37% | 3,600 | 46億635万 | +0.99% | 9.5 | 0.69 |
06/18 | 819 | 820 | 817 | 817 | -0.24% | 2,200 | 45億8949万 | +0.74% | 9.46 | 0.69 |
06/17 | 829 | 829 | 819 | 819 | -1.33% | 2,500 | 46億73万 | +1.11% | 9.48 | 0.69 |
06/16 | 840 | 845 | 829 | 830 | +0.61% | 2,500 | 46億6252万 | +2.6% | 9.61 | 0.7 |
06/13 | 828 | 828 | 814 | 825 | -0.48% | 4,500 | 46億3443万 | +2.23% | 9.55 | 0.69 |
06/12 | 816 | 831 | 816 | 829 | -0.24% | 2,300 | 46億5690万 | +2.85% | 9.6 | 0.7 |
06/11 | 815 | 832 | 814 | 831 | +1.96% | 3,400 | 46億6814万 | +3.23% | 9.62 | 0.7 |
06/10 | 830 | 834 | 814 | 815 | -1.81% | 5,200 | 45億7826万 | +1.49% | 9.44 | 0.68 |
06/09 | 829 | 830 | 826 | 830 | 0% | 4,300 | 46億6252万 | +3.49% | 9.61 | 0.7 |
06/06 | 820 | 830 | 820 | 830 | +1.59% | 1,900 | 46億6252万 | +3.62% | 9.61 | 0.7 |
06/05 | 831 | 831 | 816 | 817 | +0.12% | 2,100 | 45億8949万 | +2.25% | 9.46 | 0.69 |
06/04 | 815 | 817 | 814 | 816 | +0.37% | 1,500 | 45億8388万 | +2.26% | 9.45 | 0.68 |
06/03 | 821 | 822 | 813 | 813 | -1.57% | 1,700 | 45億6702万 | +2.01% | 9.41 | 0.68 |
06/02 | 826 | 833 | 826 | 826 | +0.12% | 3,200 | 46億4005万 | +3.77% | 9.56 | 0.69 |
05/30 | 829 | 830 | 822 | 825 | +1.48% | 3,600 | 46億3443万 | +3.77% | 9.55 | 0.69 |
05/29 | 800 | 826 | 800 | 813 | +1.88% | 3,700 | 45億6702万 | +2.52% | 9.41 | 0.68 |
05/28 | 795 | 800 | 795 | 798 | +0.5% | 2,400 | 44億8276万 | +0.76% | 9.24 | 0.67 |
05/27 | 793 | 795 | 792 | 794 | +0.38% | 1,400 | 44億6029万 | +0.25% | 9.19 | 0.67 |
05/26 | 785 | 791 | 785 | 791 | +0.76% | 600 | 44億4344万 | 0% | 9.16 | 0.66 |
05/23 | 782 | 785 | 782 | 785 | +0.26% | 500 | 44億973万 | -0.76% | 9.09 | 0.66 |
05/22 | 793 | 796 | 783 | 783 | -1.01% | 600 | 43億9850万 | -1.01% | 9.07 | 0.66 |
05/21 | 785 | 792 | 784 | 791 | -1.13% | 1,000 | 44億4344万 | 0% | 9.16 | 0.66 |
05/19 | 794 | 800 | 794 | 800 | 0% | 1,900 | 44億9400万 | +1.14% | 9.26 | 0.67 |
05/16 | 799 | 800 | 799 | 800 | +0.25% | 1,200 | 44億9400万 | +1.14% | 9.26 | 0.67 |
05/15 | 798 | 798 | 798 | 798 | +0.88% | 200 | 44億8276万 | +0.88% | 9.24 | 0.67 |
05/14 | 790 | 800 | 790 | 791 | +0.38% | 1,500 | 44億4344万 | +0.13% | 9.16 | 0.66 |
05/13 | 800 | 800 | 788 | 788 | -1.5% | 1,300 | 44億2659万 | -0.25% | 9.12 | 0.66 |
05/12 | 800 | 800 | 799 | 800 | +1.91% | 800 | 44億9400万 | +1.27% | 9.26 | 0.67 |
05/08 | 793 | 795 | 785 | 785 | -1.26% | 1,200 | 44億973万 | -0.63% | 9.09 | 0.66 |
05/07 | 800 | 800 | 795 | 795 | -0.63% | 1,100 | 44億6591万 | +0.63% | 9.21 | 0.67 |
05/02 | 795 | 800 | 795 | 800 | +0.63% | 1,100 | 44億9400万 | +1.27% | 9.26 | 0.67 |
05/01 | 794 | 795 | 794 | 795 | +0.13% | 1,600 | 44億6591万 | +0.63% | 9.21 | 0.67 |
04/30 | 794 | 794 | 790 | 794 | +1.15% | 1,600 | 44億6029万 | +0.63% | 9.19 | 0.67 |
04/28 | 793 | 794 | 785 | 785 | -0.88% | 2,500 | 44億973万 | -0.51% | 9.09 | 0.66 |
04/25 | 786 | 792 | 786 | 792 | +0.76% | 700 | 44億4906万 | +0.25% | 9.17 | 0.66 |
04/22 | 792 | 792 | 786 | 786 | -0.51% | 1,300 | 44億1535万 | -0.38% | 9.1 | 0.66 |
04/21 | 791 | 791 | 790 | 790 | -0.25% | 600 | 44億3782万 | +0.13% | 9.15 | 0.66 |
04/18 | 792 | 792 | 792 | 792 | 0% | 300 | 44億4906万 | +0.38% | 9.17 | 0.66 |
04/17 | 792 | 792 | 792 | 792 | +0.51% | 200 | 44億4906万 | +0.38% | 9.17 | 0.66 |
04/16 | 790 | 792 | 784 | 788 | -0.25% | 1,700 | 44億2659万 | -0.13% | 9.12 | 0.66 |
04/15 | 784 | 790 | 784 | 790 | +0.77% | 300 | 44億3782万 | +0.13% | 9.15 | 0.66 |
04/14 | 784 | 784 | 784 | 784 | -0.25% | 600 | 44億412万 | -0.63% | 9.08 | 0.66 |
04/11 | 783 | 786 | 783 | 786 | +0.38% | 200 | 44億1535万 | -0.51% | 9.1 | 0.66 |
04/09 | 787 | 787 | 783 | 783 | -0.51% | 1,700 | 43億9850万 | -0.89% | 9.07 | 0.66 |
04/08 | 789 | 789 | 787 | 787 | -0.51% | 600 | 44億2097万 | -0.38% | 9.11 | 0.66 |
04/07 | 792 | 792 | 789 | 791 | 0% | 1,700 | 44億4344万 | +0.25% | 9.16 | 0.66 |
04/04 | 785 | 791 | 785 | 791 | +0.13% | 1,800 | 44億4344万 | +0.25% | 9.16 | 0.66 |
04/03 | 790 | 790 | 790 | 790 | 0% | 100 | 44億3782万 | +0.13% | 9.15 | 0.66 |
04/02 | 790 | 790 | 783 | 790 | 0% | 1,500 | 44億3782万 | +0.13% | 9.15 | 0.66 |
04/01 | 792 | 792 | 790 | 790 | -0.25% | 1,500 | 44億3782万 | +0.13% | 9.15 | 0.66 |
03/31 | 792 | 793 | 792 | 792 | +0.25% | 1,800 | 44億4906万 | +0.38% | 9.17 | 0.66 |
03/28 | 790 | 792 | 780 | 790 | 0% | 1,300 | 44億3782万 | +0.25% | 9.15 | 0.66 |
03/27 | 791 | 791 | 770 | 790 | -0.25% | 1,500 | 44億3782万 | +0.25% | 9.15 | 0.66 |
03/26 | 791 | 792 | 791 | 792 | +0.13% | 4,000 | 44億4906万 | +0.64% | 9.17 | 0.66 |
03/25 | 793 | 793 | 790 | 791 | +0.13% | 1,000 | 44億4344万 | +0.51% | 9.16 | 0.66 |
03/24 | 790 | 790 | 789 | 790 | 0% | 800 | 44億3782万 | +0.51% | 9.15 | 0.66 |
03/20 | 793 | 793 | 790 | 790 | -0.5% | 700 | 44億3782万 | +0.51% | 9.15 | 0.66 |
03/18 | 772 | 794 | 772 | 794 | +0.13% | 900 | 44億6029万 | +1.02% | 9.19 | 0.67 |
03/17 | 793 | 793 | 793 | 793 | +2.99% | 100 | 44億5467万 | +0.76% | 9.18 | 0.67 |
03/14 | 793 | 793 | 770 | 770 | -2.9% | 1,100 | 43億2547万 | -2.28% | 8.92 | 0.65 |
03/13 | 793 | 793 | 793 | 793 | 0% | 100 | 44億5467万 | +0.63% | 9.18 | 0.67 |
03/11 | 791 | 793 | 791 | 793 | +0.38% | 1,100 | 44億5467万 | +0.76% | 9.18 | 0.67 |
03/06 | 795 | 795 | 790 | 790 | -0.25% | 1,200 | 44億3782万 | +0.38% | 9.15 | 0.66 |
03/05 | 795 | 795 | 790 | 792 | -0.38% | 700 | 44億4906万 | +0.76% | 9.17 | 0.66 |
03/03 | 791 | 795 | 791 | 795 | +0.63% | 400 | 44億6591万 | +1.15% | 9.21 | 0.67 |
02/28 | 796 | 796 | 790 | 790 | -0.13% | 1,400 | 44億3782万 | +0.64% | 9.15 | 0.66 |
02/27 | 794 | 794 | 791 | 791 | -0.5% | 800 | 44億4344万 | +1.02% | 9.16 | 0.66 |
02/26 | 793 | 795 | 793 | 795 | +2.58% | 1,200 | 44億6591万 | +1.66% | 9.21 | 0.67 |
02/25 | 787 | 793 | 775 | 775 | +0.65% | 800 | 43億5356万 | -0.64% | 8.97 | 0.65 |
02/24 | 799 | 799 | 770 | 770 | -3.63% | 1,800 | 43億2547万 | -1.16% | 8.92 | 0.65 |
02/21 | 791 | 799 | 791 | 799 | +1.14% | 700 | 44億8838万 | +2.7% | 9.25 | 0.67 |
02/20 | 790 | 795 | 790 | 790 | 0% | 600 | 44億3782万 | +1.8% | 9.15 | 0.66 |
02/19 | 790 | 790 | 790 | 790 | +1.94% | 200 | 44億3782万 | +2.07% | 9.15 | 0.66 |
02/17 | 790 | 790 | 775 | 775 | -1.27% | 600 | 43億5356万 | +0.39% | 8.97 | 0.65 |
02/14 | 785 | 785 | 785 | 785 | 0% | 200 | 44億973万 | +1.82% | 9.09 | 0.66 |
02/13 | 785 | 785 | 785 | 785 | +1.82% | 100 | 44億973万 | +2.08% | 9.09 | 0.66 |
02/07 | 770 | 771 | 770 | 771 | +0.39% | 200 | 43億3109万 | +0.52% | 8.93 | 0.65 |
02/06 | 768 | 768 | 768 | 768 | -3.03% | 100 | 43億1424万 | +0.26% | 8.89 | 0.64 |
02/04 | 780 | 805 | 777 | 792 | +1.54% | 1,100 | 44億4906万 | +3.53% | 9.17 | 0.66 |
02/03 | 785 | 785 | 780 | 780 | -0.26% | 500 | 43億8165万 | +2.23% | 9.03 | 0.65 |
01/31 | 782 | 783 | 782 | 782 | -0.51% | 700 | 43億9288万 | +2.76% | 9.06 | 0.66 |
01/30 | 786 | 786 | 786 | 786 | -4.03% | 500 | 44億1535万 | +3.42% | 9.1 | 0.66 |
01/29 | 811 | 825 | 811 | 819 | -1.92% | 600 | 46億73万 | +8.05% | 9.48 | 0.69 |
01/28 | 757 | 860 | 757 | 835 | +9.15% | 2,100 | 46億9061万 | +10.6% | 9.67 | 0.7 |
01/27 | 772 | 772 | 765 | 765 | -1.03% | 300 | 42億9738万 | +1.86% | 8.86 | 0.64 |
01/24 | 775 | 775 | 773 | 773 | -0.26% | 700 | 43億4232万 | +3.07% | 8.95 | 0.65 |
01/23 | 784 | 795 | 775 | 775 | -1.15% | 800 | 43億5356万 | +3.47% | 8.97 | 0.65 |
01/22 | 784 | 784 | 784 | 784 | +1.29% | 500 | 44億412万 | +4.95% | 9.08 | 0.66 |
01/21 | 785 | 785 | 774 | 774 | -0.13% | 1,500 | 43億4794万 | +3.75% | 8.96 | 0.65 |
01/20 | 828 | 828 | 764 | 775 | +2.92% | 1,700 | 43億5356万 | +4.03% | 8.97 | 0.65 |
01/17 | 753 | 753 | 753 | 753 | +0.4% | 800 | 42億2997万 | +1.35% | 8.72 | 0.63 |
01/16 | 755 | 755 | 747 | 750 | -0.27% | 300 | 42億1312万 | +0.94% | 8.68 | 0.63 |
01/15 | 750 | 752 | 749 | 752 | +0.67% | 2,700 | 42億2436万 | +1.21% | 8.71 | 0.63 |