株価チャート
2014/01/16～2014/06/11
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 |
| 06/11 | 1,000 | 1,030 | 982 | 993 | -0.4% | 6,300 | 46億4625万 | +10.09% | 12.39 | 1.43 |
| 06/10 | 1,020 | 1,050 | 973 | 997 | -5.05% | 16,400 | 46億6497万 | +11.02% | 12.44 | 1.43 |
| 06/09 | 1,108 | 1,108 | 1,040 | 1,050 | -2.6% | 14,600 | 49億1296万 | +17.06% | 13.1 | 1.51 |
| 06/06 | 1,042 | 1,080 | 1,008 | 1,078 | +0.56% | 24,100 | 50億4397万 | +21.12% | 13.45 | 1.55 |
| 06/05 | 1,150 | 1,328 | 1,072 | 1,072 | +0.19% | 117,100 | 50億1589万 | +21.68% | 13.37 | 1.54 |
| 06/04 | 1,070 | 1,070 | 1,070 | 1,070 | +16.3% | 3,400 | 50億654万 | +22.43% | 13.35 | 1.54 |
| 06/03 | 893 | 928 | 883 | 920 | +5.87% | 4,800 | 43億468万 | +6.11% | 11.48 | 1.32 |
| 06/02 | 870 | 870 | 869 | 869 | +1.52% | 800 | 40億6605万 | +0.23% | 10.84 | 1.25 |
| 05/30 | 840 | 875 | 840 | 856 | +2.03% | 5,400 | 40億523万 | -1.38% | 10.68 | 1.23 |
| 05/29 | 852 | 853 | 835 | 839 | -1.64% | 3,100 | 39億2568万 | -3.67% | 10.47 | 1.2 |
| 05/28 | 859 | 870 | 852 | 853 | +0.24% | 2,100 | 39億9119万 | -2.4% | 10.64 | 1.22 |
| 05/27 | 852 | 862 | 850 | 851 | -2.74% | 2,900 | 39億8183万 | -2.85% | 10.62 | 1.22 |
| 05/26 | 839 | 875 | 839 | 875 | +5.68% | 3,000 | 40億9413万 | -0.34% | 10.92 | 1.26 |
| 05/23 | 797 | 828 | 796 | 828 | +4.41% | 1,300 | 38億7422万 | -5.8% | 10.33 | 1.19 |
| 05/22 | 798 | 802 | 790 | 793 | +0.13% | 3,900 | 37億1045万 | -10.09% | 9.89 | 1.14 |
| 05/21 | 813 | 814 | 790 | 792 | -2.82% | 2,900 | 37億577万 | -10.81% | 9.88 | 1.14 |
| 05/20 | 838 | 838 | 787 | 815 | +0.49% | 2,100 | 38億1339万 | -8.84% | 10.17 | 1.17 |
| 05/19 | 838 | 859 | 811 | 811 | -3.45% | 2,500 | 37億9467万 | -9.69% | 10.12 | 1.16 |
| 05/16 | 876 | 879 | 840 | 840 | -4.44% | 3,000 | 39億3036万 | -6.77% | 10.48 | 1.21 |
| 05/15 | 878 | 879 | 875 | 879 | -0.11% | 1,200 | 41億1284万 | -2.87% | 10.97 | 1.26 |
| 05/14 | 894 | 899 | 880 | 880 | -1.01% | 2,900 | 41億1752万 | -2.98% | 10.98 | 1.26 |
| 05/13 | 914 | 914 | 889 | 889 | -1.22% | 1,400 | 41億5963万 | -2.31% | 11.09 | 1.28 |
| 05/12 | 900 | 900 | 888 | 900 | +0.78% | 1,400 | 42億1110万 | -1.21% | 11.23 | 1.29 |
| 05/09 | 900 | 900 | 893 | 893 | -1% | 700 | 41億7835万 | -2.3% | 11.14 | 1.28 |
| 05/08 | 930 | 930 | 902 | 902 | 0% | 2,500 | 42億2046万 | -1.53% | 11.25 | 1.3 |
| 05/07 | 959 | 959 | 900 | 902 | -7.68% | 3,700 | 42億2046万 | -1.64% | 11.25 | 1.3 |
| 05/02 | 869 | 978 | 868 | 977 | +12.43% | 3,500 | 45億7139万 | +6.54% | 12.19 | 1.4 |
| 05/01 | 860 | 869 | 860 | 869 | +0.93% | 900 | 40億6605万 | -5.03% | 10.84 | 1.25 |
| 04/30 | 868 | 869 | 861 | 861 | -2.27% | 3,300 | 40億2862万 | -6.11% | 10.74 | 1.24 |
| 04/28 | 900 | 901 | 881 | 881 | -2.87% | 7,700 | 41億2220万 | -4.13% | 10.99 | 1.26 |
| 04/25 | 902 | 912 | 902 | 907 | +0.22% | 1,300 | 42億4386万 | -1.63% | 11.32 | 1.3 |
| 04/24 | 906 | 909 | 905 | 905 | -0.11% | 1,100 | 42億3450万 | -1.95% | 11.29 | 1.3 |
| 04/23 | 919 | 919 | 906 | 906 | -1.63% | 1,400 | 42億3918万 | -2.05% | 11.3 | 1.3 |
| 04/22 | 928 | 928 | 906 | 921 | -0.75% | 1,500 | 43億936万 | -0.75% | 11.49 | 1.32 |
| 04/21 | 902 | 928 | 902 | 928 | +2.88% | 600 | 43億4212万 | -0.11% | 11.58 | 1.33 |
| 04/18 | 902 | 902 | 902 | 902 | 0% | 200 | 42億2046万 | -3.11% | 11.25 | 1.3 |
| 04/17 | 902 | 906 | 901 | 902 | 0% | 700 | 42億2046万 | -3.53% | 11.25 | 1.3 |
| 04/16 | 902 | 902 | 902 | 902 | 0% | 200 | 42億2046万 | -3.94% | 11.25 | 1.3 |
| 04/15 | 915 | 915 | 898 | 902 | -3.01% | 2,400 | 42億2046万 | -4.55% | 11.25 | 1.3 |
| 04/14 | 934 | 949 | 928 | 930 | -1.59% | 2,300 | 43億5147万 | -2.11% | 11.6 | 1.34 |
| 04/11 | 903 | 945 | 900 | 945 | +3.85% | 1,600 | 44億2166万 | -1.15% | 11.79 | 1.36 |
| 04/10 | 906 | 930 | 905 | 910 | +0.78% | 600 | 42億5789万 | -5.21% | 11.35 | 1.31 |
| 04/09 | 929 | 929 | 903 | 903 | -2.9% | 4,300 | 42億2514万 | -6.52% | 11.27 | 1.3 |
| 04/08 | 930 | 949 | 930 | 930 | 0% | 800 | 43億5147万 | -4.32% | 11.6 | 1.34 |
| 04/07 | 996 | 996 | 930 | 930 | -1.17% | 2,700 | 43億5147万 | -4.81% | 11.6 | 1.34 |
| 04/04 | 941 | 941 | 941 | 941 | +0.53% | 100 | 44億294万 | -4.47% | 11.74 | 1.35 |
| 04/03 | 980 | 985 | 936 | 936 | -3.01% | 2,600 | 43億7955万 | -5.65% | 11.68 | 1.34 |
| 04/02 | 941 | 1,023 | 941 | 965 | +2.77% | 5,800 | 45億1524万 | -3.21% | 12.04 | 1.39 |
| 04/01 | 929 | 939 | 926 | 939 | 0% | 2,100 | 43億9359万 | -6.29% | 11.72 | 1.35 |
| 03/31 | 911 | 939 | 911 | 939 | +3.64% | 1,700 | 43億9359万 | -6.66% | 11.72 | 1.35 |
| 03/28 | 902 | 909 | 887 | 906 | -0.88% | 3,800 | 42億3918万 | -10.12% | 11.3 | 1.3 |
| 03/27 | 910 | 914 | 907 | 914 | +0.44% | 1,300 | 42億7661万 | -9.5% | 11.4 | 1.31 |
| 03/26 | 919 | 919 | 910 | 910 | -1.09% | 3,800 | 42億5789万 | -10.17% | 11.35 | 1.31 |
| 03/25 | 935 | 935 | 920 | 920 | -2.65% | 5,300 | 43億468万 | -9.54% | 11.48 | 1.32 |
| 03/24 | 979 | 995 | 945 | 945 | -0.42% | 800 | 44億2166万 | -7.35% | 11.79 | 1.36 |
| 03/20 | 953 | 961 | 935 | 949 | -1.25% | 4,700 | 44億4038万 | -7.05% | 11.84 | 1.36 |
| 03/19 | 974 | 982 | 961 | 961 | -0.62% | 2,600 | 44億9652万 | -6.06% | 11.99 | 1.38 |
| 03/18 | 983 | 983 | 966 | 967 | +1.47% | 1,100 | 45億2460万 | -5.75% | 12.06 | 1.39 |
| 03/17 | 970 | 971 | 953 | 953 | -1.45% | 1,300 | 44億5909万 | -7.3% | 11.89 | 1.37 |
| 03/14 | 1,000 | 1,000 | 967 | 967 | -4.26% | 4,700 | 45億2460万 | -6.12% | 12.06 | 1.39 |
| 03/13 | 1,010 | 1,010 | 1,010 | 1,010 | -0.2% | 300 | 47億2580万 | -2.13% | 12.6 | 1.45 |
| 03/12 | 1,011 | 1,030 | 1,011 | 1,012 | -1.75% | 400 | 47億3515万 | -1.75% | 12.63 | 1.45 |
| 03/11 | 1,041 | 1,041 | 1,028 | 1,030 | -0.96% | 2,100 | 48億1938万 | +0.19% | 12.85 | 1.48 |
| 03/10 | 1,075 | 1,075 | 1,040 | 1,040 | -3.53% | 1,700 | 48億6617万 | +0.87% | 12.98 | 1.49 |
| 03/07 | 1,040 | 1,078 | 1,026 | 1,078 | +3.65% | 700 | 50億4397万 | +4.05% | 13.45 | 1.55 |
| 03/06 | 1,055 | 1,055 | 1,040 | 1,040 | -2.07% | 900 | 48億6617万 | -0.1% | 12.98 | 1.49 |
| 03/05 | 1,061 | 1,064 | 1,061 | 1,062 | +0.19% | 400 | 49億6910万 | +1.24% | 13.25 | 1.52 |
| 03/04 | 1,051 | 1,060 | 1,040 | 1,060 | 0% | 1,200 | 49億5975万 | +0.28% | 13.23 | 1.52 |
| 03/03 | 1,110 | 1,110 | 1,060 | 1,060 | -4.5% | 1,800 | 49億5975万 | -0.47% | 13.23 | 1.52 |
| 02/28 | 1,107 | 1,110 | 1,071 | 1,110 | -2.03% | 6,000 | 51億9370万 | +3.26% | 13.85 | 1.59 |
| 02/27 | 1,061 | 1,133 | 1,061 | 1,133 | +6.89% | 16,900 | 53億131万 | +4.42% | 14.14 | 1.63 |
| 02/26 | 1,114 | 1,114 | 1,048 | 1,060 | -2.21% | 6,300 | 49億5975万 | -3.02% | 13.23 | 1.52 |
| 02/25 | 1,035 | 1,109 | 1,035 | 1,084 | +5.34% | 9,500 | 50億7204万 | -1.9% | 13.52 | 1.56 |
| 02/24 | 1,002 | 1,029 | 1,002 | 1,029 | +3.52% | 1,600 | 48億1470万 | -7.71% | 12.84 | 1.48 |
| 02/21 | 971 | 999 | 971 | 994 | +2.47% | 2,200 | 46億5093万 | -11.88% | 12.4 | 1.43 |
| 02/20 | 999 | 999 | 968 | 970 | -1.82% | 2,400 | 45億3863万 | -15.06% | 12.1 | 1.39 |
| 02/19 | 986 | 1,003 | 986 | 988 | -1.79% | 2,900 | 46億2286万 | -14.61% | 12.33 | 1.42 |
| 02/18 | 974 | 1,006 | 974 | 1,006 | +2.55% | 2,900 | 47億708万 | -14.31% | 12.55 | 1.44 |
| 02/17 | 980 | 981 | 967 | 981 | -0.41% | 1,500 | 45億9010万 | -17.49% | 12.24 | 1.41 |
| 02/14 | 985 | 986 | 980 | 985 | 0% | 1,300 | 46億882万 | -18.26% | 12.29 | 1.41 |
| 02/13 | 1,011 | 1,030 | 984 | 985 | -4.74% | 6,300 | 46億882万 | -19.33% | 12.29 | 1.41 |
| 02/12 | 1,040 | 1,048 | 1,007 | 1,034 | +0.88% | 4,600 | 48億3809万 | -16.34% | 12.9 | 1.48 |
| 02/10 | 1,030 | 1,030 | 1,000 | 1,025 | +2.09% | 4,500 | 47億9598万 | -17.93% | 12.79 | 1.47 |
| 02/07 | 1,019 | 1,084 | 980 | 1,004 | -2.05% | 5,300 | 46億9772万 | -20.44% | 12.53 | 1.44 |
| 02/06 | 996 | 1,025 | 968 | 1,025 | +6.11% | 7,400 | 47億9598万 | -19.48% | 12.79 | 1.47 |
| 02/05 | 1,036 | 1,036 | 958 | 966 | +1.47% | 4,700 | 45億1992万 | -24.82% | 12.05 | 1.39 |
| 02/04 | 950 | 1,009 | 950 | 952 | -14.08% | 16,500 | 44億5441万 | -26.6% | 11.88 | 1.37 |
| 02/03 | 1,132 | 1,150 | 1,108 | 1,108 | -5.3% | 3,800 | 51億8434万 | -15.29% | 13.82 | 1.59 |
| 01/31 | 1,168 | 1,223 | 1,168 | 1,170 | -2.34% | 5,200 | 54億7444万 | -11.09% | 14.6 | 1.68 |
| 01/30 | 1,217 | 1,225 | 1,112 | 1,198 | -3.39% | 11,900 | 56億545万 | -9.31% | 14.95 | 1.72 |
| 01/29 | 1,223 | 1,271 | 1,223 | 1,240 | -0.8% | 4,900 | 58億197万 | -6.49% | 15.47 | 1.78 |
| 01/28 | 1,260 | 1,260 | 1,216 | 1,250 | -0.79% | 8,300 | 58億4876万 | -5.87% | 15.6 | 1.79 |
| 01/27 | 1,256 | 1,297 | 1,256 | 1,260 | -4.26% | 6,100 | 58億9555万 | -5.19% | 15.72 | 1.81 |
| 01/24 | 1,334 | 1,355 | 1,310 | 1,316 | -2.52% | 4,200 | 61億5757万 | -1.35% | 16.42 | 1.89 |
| 01/23 | 1,361 | 1,370 | 1,350 | 1,350 | -0.3% | 2,800 | 63億1666万 | +1.12% | 16.84 | 1.94 |
| 01/22 | 1,351 | 1,354 | 1,348 | 1,354 | +0.45% | 2,100 | 63億3537万 | +1.27% | 16.89 | 1.94 |
| 01/21 | 1,342 | 1,360 | 1,342 | 1,348 | +0.67% | 2,100 | 63億730万 | +0.52% | 16.82 | 1.94 |
| 01/20 | 1,340 | 1,370 | 1,332 | 1,339 | -0.96% | 4,400 | 62億6519万 | +0.07% | 16.71 | 1.92 |
| 01/17 | 1,355 | 1,356 | 1,351 | 1,352 | +1.12% | 900 | 63億2602万 | +1.27% | 16.87 | 1.94 |
| 01/16 | 1,350 | 1,364 | 1,337 | 1,337 | -1.69% | 1,900 | 62億5583万 | +0.45% | 16.68 | 1.92 |
