株価チャート
2014/01/21~2014/06/16
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 |
06/16 | 160 | 163 | 158 | 161 | +1.26% | 108,800 | 43億8943万 | +5.92% | 54.33 | 0.73 |
06/13 | 157 | 160 | 157 | 159 | 0% | 54,200 | 43億3491万 | +4.61% | 53.66 | 0.72 |
06/12 | 159 | 160 | 156 | 159 | 0% | 24,900 | 43億3491万 | +4.61% | 53.66 | 0.72 |
06/11 | 158 | 161 | 156 | 159 | -1.24% | 46,100 | 43億3491万 | +4.61% | 53.66 | 0.72 |
06/10 | 165 | 165 | 160 | 161 | -3.59% | 91,900 | 43億8943万 | +5.23% | 54.33 | 0.73 |
06/09 | 167 | 173 | 163 | 167 | +1.21% | 141,700 | 45億5302万 | +9.15% | 56.36 | 0.76 |
06/06 | 160 | 165 | 158 | 165 | +2.48% | 118,800 | 44億9849万 | +7.84% | 55.68 | 0.75 |
06/05 | 159 | 161 | 157 | 161 | 0% | 83,900 | 43億8943万 | +5.23% | 54.33 | 0.73 |
06/04 | 165 | 165 | 158 | 161 | -2.42% | 117,700 | 43億8943万 | +4.55% | 54.33 | 0.73 |
06/03 | 167 | 167 | 160 | 165 | +1.23% | 86,900 | 44億9849万 | +6.45% | 55.68 | 0.75 |
06/02 | 160 | 170 | 156 | 163 | +1.88% | 215,400 | 44億4396万 | +5.16% | 55.01 | 0.74 |
05/30 | 160 | 164 | 155 | 160 | -3.03% | 259,900 | 43億6217万 | +2.56% | 53.99 | 0.73 |
05/29 | 142 | 172 | 142 | 165 | +17.86% | 1,736,500 | 44億9849万 | +5.1% | 55.68 | 0.75 |
05/28 | 140 | 142 | 137 | 140 | +0.72% | 68,000 | 38億1690万 | -11.39% | 47.24 | 0.64 |
05/27 | 142 | 144 | 138 | 139 | 0% | 112,000 | 37億8964万 | -12.58% | 46.91 | 0.63 |
05/26 | 144 | 145 | 138 | 139 | +3.73% | 144,800 | 37億8964万 | -13.66% | 46.91 | 0.63 |
05/23 | 139 | 140 | 130 | 134 | -6.94% | 406,900 | 36億5332万 | -17.79% | 45.22 | 0.61 |
05/22 | 141 | 152 | 137 | 144 | -4.64% | 598,100 | 39億2595万 | -12.73% | 48.59 | 0.66 |
05/21 | 127 | 160 | 123 | 151 | +29.06% | 1,655,200 | 41億1680万 | -9.04% | 50.96 | 0.69 |
05/20 | 127 | 127 | 111 | 117 | -8.59% | 251,000 | 31億8984万 | -30.36% | 39.48 | 0.53 |
05/19 | 140 | 140 | 120 | 128 | -5.19% | 160,700 | 34億8974万 | -25.15% | 43.2 | 0.58 |
05/16 | 135 | 143 | 134 | 135 | -15.09% | 371,900 | 36億8058万 | -21.97% | 45.56 | 0.61 |
05/15 | 160 | 160 | 154 | 159 | -0.63% | 42,700 | 43億3491万 | -9.66% | 53.66 | 0.72 |
05/14 | 161 | 162 | 156 | 160 | 0% | 50,700 | 43億6217万 | -10.61% | 53.99 | 0.73 |
05/13 | 157 | 160 | 154 | 160 | +5.26% | 60,600 | 43億6217万 | -11.6% | 53.99 | 0.73 |
05/12 | 156 | 161 | 152 | 152 | -3.8% | 79,200 | 41億4406万 | -16.48% | 51.29 | 0.69 |
05/09 | 157 | 160 | 155 | 158 | -3.07% | 158,700 | 43億764万 | -13.66% | 53.32 | 0.72 |
05/08 | 171 | 171 | 162 | 163 | -3.55% | 72,300 | 44億4396万 | -11.41% | 55.01 | 0.74 |
05/07 | 170 | 173 | 168 | 169 | -2.31% | 41,000 | 46億754万 | -9.14% | 57.03 | 0.77 |
05/02 | 170 | 174 | 169 | 173 | +1.17% | 36,700 | 47億1660万 | -6.99% | 58.38 | 0.79 |
05/01 | 168 | 173 | 166 | 171 | +1.79% | 49,900 | 46億6207万 | -8.56% | 57.71 | 0.78 |
04/30 | 176 | 176 | 166 | 168 | -4.55% | 84,600 | 45億8028万 | -10.16% | 56.69 | 0.76 |
04/28 | 179 | 180 | 176 | 176 | -2.76% | 83,600 | 47億9839万 | -5.88% | 59.39 | 0.8 |
04/25 | 178 | 186 | 177 | 181 | +2.26% | 94,900 | 49億3471万 | -3.72% | 61.08 | 0.82 |
04/24 | 182 | 185 | 177 | 177 | -1.67% | 148,700 | 48億2565万 | -5.85% | 59.73 | 0.81 |
04/23 | 182 | 185 | 180 | 180 | -1.1% | 66,800 | 49億744万 | -4.26% | 60.74 | 0.82 |
04/22 | 188 | 189 | 182 | 182 | -3.19% | 111,200 | 49億6197万 | -3.19% | 61.42 | 0.83 |
04/21 | 191 | 193 | 185 | 188 | +3.3% | 237,000 | 51億2555万 | 0% | 63.44 | 0.86 |
04/18 | 185 | 185 | 181 | 182 | 0% | 87,800 | 49億6197万 | -3.19% | 61.42 | 0.83 |
04/17 | 185 | 186 | 181 | 182 | +1.11% | 121,700 | 49億6197万 | -3.19% | 61.42 | 0.83 |
04/16 | 183 | 183 | 177 | 180 | -0.55% | 115,500 | 49億744万 | -4.76% | 60.74 | 0.82 |
04/15 | 188 | 199 | 181 | 181 | -1.09% | 193,200 | 49億3471万 | -4.23% | 61.08 | 0.82 |
04/14 | 182 | 186 | 181 | 183 | -2.14% | 98,400 | 49億8923万 | -3.17% | 61.76 | 0.83 |
04/11 | 180 | 191 | 178 | 187 | -0.53% | 218,500 | 50億9829万 | -1.06% | 63.11 | 0.85 |
04/10 | 204 | 206 | 185 | 188 | -3.59% | 350,600 | 51億2555万 | -0.53% | 63.44 | 0.86 |
04/09 | 213 | 213 | 192 | 195 | -7.58% | 532,600 | 53億1640万 | +3.17% | 65.81 | 0.89 |
04/08 | 230 | 240 | 206 | 211 | -4.09% | 1,129,200 | 57億5261万 | +11.64% | 71.2 | 0.96 |
04/07 | 208 | 220 | 201 | 220 | +4.76% | 523,100 | 59億9799万 | +17.02% | 74.24 | 1 |
04/04 | 193 | 210 | 192 | 210 | +11.11% | 481,200 | 57億2535万 | +12.3% | 70.87 | 0.96 |
04/03 | 188 | 192 | 186 | 189 | +1.61% | 60,700 | 51億5282万 | +1.61% | 63.78 | 0.86 |
04/02 | 190 | 191 | 184 | 186 | -0.53% | 153,400 | 50億7102万 | +0.54% | 62.77 | 0.85 |
04/01 | 203 | 204 | 186 | 187 | -5.56% | 283,500 | 50億9829万 | +2.19% | 63.11 | 0.85 |
04/01 | 株式分割 1→100 |
03/31 | 181 | 202 | 180 | 198 | +9.39% | 192,800 | 5398万 | +9.39% | 0.57 | 0.01 |
03/28 | 180 | 181 | 175 | 181 | +0.56% | 31,700 | 4934万 | +1.12% | 0.52 | 0.01 |
03/27 | 179 | 180 | 168 | 180 | +0.73% | 55,500 | 4907万 | +1.12% | 0.52 | 0.01 |
03/26 | 183 | 184 | 177 | 179 | -1.65% | 56,900 | 48億7200万 | +0.96% | 60.3 | 0.81 |
03/25 | 180 | 183 | 179 | 182 | -1.25% | 139,700 | 49億5379万 | +3.83% | 61.32 | 0.83 |
03/24 | 178 | 184 | 175 | 184 | +1.88% | 100,300 | 50億1650万 | +5.75% | 62.09 | 0.84 |
03/20 | 188 | 189 | 178 | 181 | -3.68% | 129,700 | 49億2380万 | +3.79% | 60.95 | 0.82 |
03/19 | 183 | 189 | 181 | 188 | +4.17% | 86,800 | 51億1192万 | +7.76% | 63.27 | 0.85 |
03/18 | 182 | 184 | 180 | 180 | +1.58% | 57,800 | 49億744万 | +4.05% | 60.74 | 0.82 |
03/17 | 187 | 187 | 175 | 177 | -4.73% | 155,400 | 48億3110万 | +2.43% | 59.8 | 0.81 |
03/14 | 188 | 198 | 185 | 186 | -5.78% | 200,600 | 50億7102万 | +8.14% | 62.77 | 0.85 |
03/13 | 198 | 204 | 196 | 197 | +2.87% | 395,700 | 53億8183万 | +15.44% | 66.62 | 0.9 |
03/12 | 179 | 193 | 177 | 192 | +8.42% | 315,200 | 52億3188万 | +13.55% | 64.76 | 0.87 |
03/11 | 180 | 181 | 177 | 177 | -0.17% | 86,800 | 48億2565万 | +6.63% | 59.73 | 0.81 |
03/10 | 186 | 186 | 176 | 177 | -6.19% | 197,100 | 48億3383万 | +6.81% | 59.83 | 0.81 |
03/07 | 194 | 194 | 186 | 189 | -1.25% | 107,900 | 51億5282万 | +13.86% | 63.78 | 0.86 |
03/06 | 196 | 196 | 182 | 191 | -2.35% | 220,200 | 52億1825万 | +15.3% | 64.59 | 0.87 |
03/05 | 200 | 202 | 195 | 196 | -0.51% | 307,000 | 53億4366万 | +18.79% | 66.14 | 0.89 |
03/04 | 186 | 198 | 186 | 197 | +6.43% | 390,900 | 53億7092万 | +20.12% | 66.48 | 0.9 |
03/03 | 190 | 192 | 179 | 185 | +1.98% | 434,400 | 50億4649万 | +13.56% | 62.46 | 0.84 |
02/28 | 185 | 189 | 175 | 182 | -3.92% | 413,300 | 49億4834万 | +11.35% | 61.25 | 0.83 |
02/27 | 167 | 194 | 164 | 189 | +20.7% | 1,091,800 | 51億5009万 | +15.18% | 63.75 | 0.86 |
02/26 | 147 | 164 | 147 | 157 | +6.97% | 470,000 | 42億6675万 | -4.57% | 52.81 | 0.71 |
02/25 | 147 | 149 | 144 | 146 | -0.14% | 69,100 | 39億8866万 | -11.33% | 49.37 | 0.67 |
02/24 | 144 | 149 | 143 | 147 | +1.38% | 83,300 | 39億9411万 | -12.28% | 49.44 | 0.67 |
02/21 | 145 | 149 | 143 | 145 | -0.41% | 124,000 | 39億3959万 | -13.99% | 48.76 | 0.66 |
02/20 | 150 | 153 | 143 | 145 | -3.52% | 100,200 | 39億5594万 | -14.65% | 48.97 | 0.66 |
02/19 | 148 | 159 | 147 | 150 | +1.62% | 100,800 | 41億44万 | -12.56% | 50.75 | 0.68 |
02/18 | 152 | 156 | 145 | 148 | -2.05% | 156,500 | 40億3501万 | -14.94% | 49.94 | 0.67 |
02/17 | 160 | 163 | 151 | 151 | -12.15% | 130,400 | 41億1952万 | -14.63% | 50.99 | 0.69 |
02/14 | 174 | 175 | 167 | 172 | -1.15% | 81,800 | 46億8933万 | -3.91% | 58.04 | 0.78 |
02/13 | 175 | 184 | 172 | 174 | -4.4% | 114,800 | 47億4386万 | -3.87% | 58.72 | 0.79 |
02/12 | 168 | 184 | 166 | 182 | +10.71% | 171,200 | 49億6197万 | 0% | 61.42 | 0.83 |
02/10 | 161 | 165 | 160 | 164 | +2.88% | 44,500 | 44億8213万 | -10.16% | 55.48 | 0.75 |
02/07 | 161 | 168 | 152 | 160 | +4.31% | 122,000 | 43億5672万 | -13.62% | 53.93 | 0.73 |
02/06 | 144 | 153 | 143 | 153 | +4.22% | 84,600 | 41億7678万 | -17.63% | 51.7 | 0.7 |
02/05 | 158 | 159 | 136 | 147 | +6.52% | 199,500 | 40億774万 | -21.39% | 49.61 | 0.67 |
02/04 | 140 | 158 | 138 | 138 | -16.62% | 287,800 | 37億6237万 | -26.6% | 46.57 | 0.63 |
02/03 | 174 | 176 | 164 | 166 | -7.18% | 217,900 | 45億1212万 | -12.43% | 55.85 | 0.75 |
01/31 | 180 | 182 | 170 | 178 | +0.22% | 98,500 | 48億6109万 | -6.16% | 60.17 | 0.81 |
01/30 | 178 | 180 | 175 | 178 | -3.47% | 66,800 | 48億5019万 | -6.37% | 60.03 | 0.81 |
01/29 | 174 | 187 | 174 | 184 | +6.47% | 79,400 | 50億2468万 | -3% | 62.19 | 0.84 |
01/28 | 173 | 177 | 173 | 173 | -0.06% | 94,300 | 47億1932万 | -9.37% | 58.41 | 0.79 |
01/27 | 174 | 175 | 172 | 173 | -4.78% | 151,000 | 47億2205万 | -9.32% | 58.45 | 0.79 |
01/24 | 183 | 185 | 181 | 182 | -2.2% | 111,300 | 49億5924万 | -5.26% | 61.38 | 0.83 |
01/23 | 190 | 191 | 186 | 186 | -2.46% | 137,500 | 50億7102万 | -3.63% | 62.77 | 0.85 |
01/22 | 190 | 192 | 189 | 191 | +0.95% | 79,600 | 51億9916万 | -1.19% | 64.35 | 0.87 |
01/21 | 190 | 192 | 188 | 189 | -0.68% | 96,900 | 51億5009万 | -2.63% | 63.75 | 0.86 |