株価チャート
2014/02/14~2014/07/09
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 |
07/09 | 836 | 837 | 830 | 830 | -0.48% | 7,300 | 44億8864万 | +3.88% | 525.38 | 1.39 |
07/08 | 837 | 837 | 832 | 834 | -0.24% | 3,500 | 45億1027万 | +4.64% | 527.92 | 1.39 |
07/07 | 835 | 836 | 831 | 836 | +0.72% | 4,000 | 45億2108万 | +5.42% | 529.18 | 1.4 |
07/04 | 827 | 833 | 827 | 830 | +0.73% | 10,800 | 44億8864万 | +5.2% | 525.38 | 1.39 |
07/03 | 822 | 828 | 816 | 824 | +1.1% | 3,800 | 44億5619万 | +4.97% | 521.59 | 1.38 |
07/02 | 827 | 827 | 813 | 815 | +0.37% | 4,900 | 44億752万 | +4.35% | 515.89 | 1.36 |
07/01 | 805 | 823 | 805 | 812 | +1.12% | 7,400 | 43億9129万 | +4.5% | 513.99 | 1.36 |
06/30 | 793 | 804 | 793 | 803 | +1.26% | 5,200 | 43億4262万 | +3.88% | 508.29 | 1.34 |
06/27 | 800 | 802 | 793 | 793 | -0.88% | 5,500 | 42億8854万 | +3.12% | 501.96 | 1.32 |
06/26 | 797 | 801 | 795 | 800 | +0.76% | 4,400 | 43億2640万 | +4.58% | 506.39 | 1.34 |
06/25 | 802 | 806 | 792 | 794 | -0.5% | 7,900 | 42億9395万 | +4.34% | 502.6 | 1.33 |
06/24 | 797 | 803 | 796 | 798 | -0.13% | 5,300 | 43億1558万 | +5.42% | 505.13 | 1.33 |
06/23 | 793 | 808 | 793 | 799 | +0.76% | 4,300 | 43億2099万 | +6.11% | 505.76 | 1.33 |
06/20 | 805 | 805 | 792 | 793 | +0.13% | 3,500 | 42億8854万 | +5.87% | 501.96 | 1.32 |
06/19 | 795 | 800 | 790 | 792 | +0.25% | 6,000 | 42億8313万 | +6.17% | 501.33 | 1.32 |
06/18 | 788 | 800 | 777 | 790 | +0.38% | 4,800 | 42億7232万 | +6.33% | 500.06 | 1.32 |
06/17 | 777 | 787 | 770 | 787 | +1.55% | 5,700 | 42億5609万 | +6.21% | 498.16 | 1.31 |
06/16 | 792 | 812 | 767 | 775 | -0.26% | 21,000 | 41億9120万 | +4.87% | 490.57 | 1.29 |
06/13 | 760 | 780 | 758 | 777 | +2.24% | 3,800 | 42億201万 | +5.43% | 491.83 | 1.3 |
06/12 | 760 | 771 | 755 | 760 | -1.55% | 7,100 | 41億1008万 | +3.26% | 481.07 | 1.27 |
06/11 | 780 | 782 | 761 | 772 | -1.03% | 4,700 | 41億7497万 | +4.75% | 488.67 | 1.29 |
06/10 | 791 | 794 | 780 | 780 | -1.14% | 6,300 | 42億1824万 | +5.83% | 493.73 | 1.3 |
06/09 | 794 | 800 | 789 | 789 | +0.38% | 6,200 | 42億6691万 | +6.91% | 499.43 | 1.32 |
06/06 | 796 | 796 | 781 | 786 | -1.26% | 6,700 | 42億5068万 | +6.5% | 497.53 | 1.31 |
06/05 | 785 | 796 | 764 | 796 | +1.66% | 15,100 | 43億476万 | +7.86% | 503.86 | 1.33 |
06/04 | 834 | 844 | 778 | 783 | +5.24% | 71,300 | 42億3446万 | +5.95% | 495.63 | 1.31 |
06/03 | 747 | 750 | 740 | 744 | +1.09% | 4,400 | 40億2355万 | +0.68% | 470.95 | 1.24 |
06/02 | 734 | 741 | 732 | 736 | +1.24% | 3,900 | 39億8028万 | -0.67% | 465.88 | 1.23 |
05/30 | 725 | 732 | 725 | 727 | +0.83% | 3,800 | 39億3161万 | -2.15% | 460.18 | 1.21 |
05/29 | 719 | 731 | 715 | 721 | +0.42% | 2,700 | 38億9916万 | -3.22% | 456.39 | 1.2 |
05/28 | 719 | 725 | 717 | 718 | +1.84% | 4,300 | 38億8294万 | -4.01% | 454.49 | 1.2 |
05/27 | 706 | 716 | 705 | 705 | -0.7% | 7,200 | 38億1264万 | -6.13% | 446.26 | 1.18 |
05/26 | 700 | 728 | 695 | 710 | +2.6% | 13,100 | 38億3968万 | -5.84% | 449.42 | 1.19 |
05/23 | 697 | 705 | 692 | 692 | -0.57% | 8,900 | 37億4233万 | -8.71% | 438.03 | 1.16 |
05/22 | 703 | 703 | 690 | 696 | +0.72% | 3,600 | 37億6396万 | -8.66% | 440.56 | 1.16 |
05/21 | 691 | 699 | 690 | 691 | -0.58% | 4,600 | 37億3692万 | -9.67% | 437.4 | 1.15 |
05/20 | 700 | 713 | 690 | 695 | -1% | 5,600 | 37億5856万 | -9.62% | 439.93 | 1.16 |
05/19 | 720 | 730 | 701 | 702 | -2.64% | 6,600 | 37億9641万 | -9.18% | 444.36 | 1.17 |
05/16 | 731 | 732 | 721 | 721 | -1.23% | 7,400 | 38億9916万 | -7.09% | 456.39 | 1.2 |
05/15 | 730 | 741 | 730 | 730 | -1.08% | 4,800 | 39億4784万 | -6.41% | 462.08 | 1.22 |
05/14 | 740 | 744 | 730 | 738 | +0.41% | 4,300 | 39億9110万 | -5.75% | 467.15 | 1.23 |
05/13 | 736 | 740 | 730 | 735 | +0.68% | 3,500 | 39億7488万 | -6.49% | 465.25 | 1.23 |
05/12 | 751 | 755 | 730 | 730 | -2.8% | 12,700 | 39億4784万 | -7.48% | 462.08 | 1.22 |
05/09 | 762 | 785 | 750 | 751 | -2.34% | 11,000 | 40億6140万 | -5.18% | 475.38 | 1.25 |
05/08 | 794 | 795 | 769 | 769 | -2.41% | 9,400 | 41億5875万 | -3.27% | 486.77 | 1.28 |
05/07 | 791 | 793 | 788 | 788 | -0.88% | 1,900 | 42億6150万 | -1.13% | 498.8 | 1.32 |
05/02 | 798 | 798 | 795 | 795 | -0.38% | 1,300 | 42億9936万 | -0.38% | 503.23 | 1.33 |
05/01 | 796 | 798 | 792 | 798 | +0.88% | 2,200 | 43億1558万 | +0.13% | 505.13 | 1.33 |
04/30 | 798 | 798 | 791 | 791 | -0.88% | 2,300 | 42億7772万 | -0.63% | 500.7 | 1.32 |
04/28 | 798 | 798 | 794 | 798 | +0.63% | 4,000 | 43億1558万 | +0.38% | 505.13 | 1.33 |
04/25 | 793 | 796 | 793 | 793 | +0.13% | 2,400 | 42億8854万 | -0.25% | 501.96 | 1.32 |
04/24 | 795 | 795 | 785 | 792 | +0.64% | 1,800 | 42億8313万 | -0.25% | 501.33 | 1.32 |
04/23 | 791 | 796 | 785 | 787 | -0.38% | 6,500 | 42億5609万 | -1.01% | 498.16 | 1.31 |
04/22 | 793 | 800 | 790 | 790 | +0.13% | 7,800 | 42億7232万 | -0.75% | 500.06 | 1.32 |
04/21 | 793 | 797 | 789 | 789 | +0.13% | 1,900 | 42億6691万 | -0.75% | 499.43 | 1.32 |
04/18 | 798 | 798 | 788 | 788 | -0.63% | 1,600 | 42億6150万 | -1.01% | 498.8 | 1.32 |
04/17 | 800 | 800 | 793 | 793 | -0.25% | 1,700 | 42億8854万 | -0.5% | 501.96 | 1.32 |
04/16 | 784 | 795 | 784 | 795 | +1.4% | 800 | 42億9936万 | -0.5% | 503.23 | 1.33 |
04/15 | 788 | 797 | 783 | 784 | -0.51% | 2,000 | 42億3987万 | -2.12% | 496.27 | 1.31 |
04/14 | 793 | 796 | 779 | 788 | +1.16% | 3,900 | 42億6150万 | -1.87% | 498.8 | 1.32 |
04/11 | 781 | 797 | 778 | 779 | -1.39% | 4,900 | 42億1283万 | -3.35% | 493.1 | 1.3 |
04/10 | 800 | 800 | 790 | 790 | -0.25% | 3,300 | 42億7232万 | -2.23% | 500.06 | 1.32 |
04/09 | 801 | 810 | 792 | 792 | -1.61% | 4,400 | 42億8313万 | -2.22% | 501.33 | 1.32 |
04/08 | 810 | 812 | 805 | 805 | -0.25% | 1,700 | 43億5344万 | -0.74% | 509.56 | 1.34 |
04/07 | 812 | 816 | 806 | 807 | -0.74% | 4,500 | 43億6425万 | -0.49% | 510.82 | 1.35 |
04/04 | 813 | 820 | 811 | 813 | 0% | 4,400 | 43億9670万 | +0.12% | 514.62 | 1.36 |
04/03 | 814 | 814 | 810 | 813 | 0% | 1,700 | 43億9670万 | 0% | 514.62 | 1.36 |
04/02 | 815 | 819 | 811 | 813 | -1.09% | 2,300 | 43億9670万 | -0.12% | 514.62 | 1.36 |
04/01 | 822 | 824 | 814 | 822 | 0% | 3,300 | 44億4537万 | +0.98% | 520.32 | 1.37 |
03/31 | 833 | 833 | 812 | 822 | +1.48% | 4,200 | 44億4537万 | +0.98% | 520.32 | 1.37 |
03/28 | 781 | 810 | 781 | 810 | +4.79% | 6,500 | 43億8048万 | -0.61% | 512.72 | 1.35 |
03/27 | 763 | 774 | 760 | 773 | +0.39% | 5,400 | 41億8038万 | -5.15% | 489.3 | 1.29 |
03/26 | 782 | 870 | 767 | 770 | -1.41% | 28,700 | 41億6416万 | -5.98% | 487.4 | 1.29 |
03/25 | 794 | 795 | 781 | 781 | -0.51% | 4,200 | 42億2364万 | -4.99% | 494.37 | 1.3 |
03/24 | 777 | 793 | 777 | 785 | +0.51% | 5,500 | 42億4528万 | -4.62% | 496.9 | 1.31 |
03/20 | 786 | 789 | 777 | 781 | -2.98% | 10,700 | 42億2364万 | -5.1% | 494.37 | 1.3 |
03/19 | 799 | 805 | 787 | 805 | +0.63% | 9,100 | 43億5344万 | -2.31% | 509.56 | 1.34 |
03/18 | 821 | 821 | 787 | 800 | +1.65% | 5,700 | 43億2640万 | -3.03% | 506.39 | 1.34 |
03/17 | 800 | 804 | 783 | 787 | -2.11% | 6,500 | 42億5609万 | -4.72% | 498.16 | 1.31 |
03/14 | 815 | 815 | 802 | 804 | -1.47% | 5,700 | 43億4803万 | -2.9% | 508.93 | 1.34 |
03/13 | 827 | 830 | 816 | 816 | -1.69% | 4,800 | 44億1292万 | -1.45% | 516.52 | 1.36 |
03/12 | 846 | 846 | 830 | 830 | -1.66% | 3,000 | 44億8864万 | +0.48% | 525.38 | 1.39 |
03/11 | 856 | 859 | 834 | 844 | -1.29% | 4,800 | 45億6435万 | +2.43% | 534.25 | 1.41 |
03/10 | 860 | 860 | 850 | 855 | 0% | 4,700 | 46億2384万 | +3.89% | 541.21 | 1.43 |
03/07 | 840 | 864 | 839 | 855 | +2.52% | 6,900 | 46億2384万 | +3.89% | 541.21 | 1.43 |
03/06 | 845 | 848 | 833 | 834 | -1.18% | 8,200 | 45億1027万 | +1.21% | 527.92 | 1.39 |
03/05 | 816 | 951 | 805 | 844 | +5.37% | 93,900 | 45億6435万 | +1.93% | 534.25 | 1.41 |
03/04 | 823 | 833 | 801 | 801 | -0.87% | 11,800 | 43億3180万 | -3.49% | 507.03 | 1.34 |
03/03 | 815 | 815 | 807 | 808 | -2.06% | 3,900 | 43億6966万 | -2.88% | 511.46 | 1.35 |
02/28 | 840 | 840 | 825 | 825 | -1.43% | 6,600 | 44億6160万 | -1.32% | 522.22 | 1.38 |
02/27 | 831 | 840 | 830 | 837 | -0.48% | 6,700 | 45億2649万 | -0.24% | 529.81 | 1.4 |
02/26 | 834 | 848 | 827 | 841 | +1.82% | 6,800 | 45億4812万 | -0.24% | 532.35 | 1.4 |
02/25 | 828 | 850 | 826 | 826 | 0% | 6,100 | 44億6700万 | -2.36% | 522.85 | 1.38 |
02/24 | 848 | 877 | 820 | 826 | -0.36% | 6,000 | 44億6700万 | -2.82% | 522.85 | 1.38 |
02/21 | 830 | 831 | 817 | 829 | 0% | 4,700 | 44億8323万 | -2.81% | 524.75 | 1.38 |
02/20 | 850 | 850 | 810 | 829 | -2.59% | 9,100 | 44億8323万 | -3.27% | 524.75 | 1.38 |
02/19 | 875 | 877 | 851 | 851 | -1.85% | 14,900 | 46億220万 | -1.16% | 538.68 | 1.42 |
02/18 | 858 | 890 | 839 | 867 | +8.65% | 61,400 | 46億8873万 | +0.35% | 548.8 | 1.45 |
02/17 | 788 | 810 | 788 | 798 | +1.4% | 5,300 | 43億1558万 | -7.96% | 505.13 | 1.33 |
02/14 | 803 | 815 | 785 | 787 | -1.87% | 4,400 | 42億5609万 | -10.36% | 498.16 | 1.31 |