株価チャート
2014/02/04～2014/06/30
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 | 1,143 | 1,143 | 1,127 | 1,134 | +0.71% | 1,700 | 70億8750万 | -2.33% | 7.79 | 1.62 |
| 06/27 | 1,151 | 1,154 | 1,121 | 1,126 | -2.17% | 4,800 | 70億3750万 | -2.68% | 7.74 | 1.61 |
| 06/26 | 1,155 | 1,163 | 1,142 | 1,151 | -5.66% | 14,100 | 71億9375万 | -0.26% | 7.91 | 1.64 |
| 06/25 | 1,212 | 1,220 | 1,208 | 1,220 | +0.91% | 11,200 | 76億2500万 | +6.18% | 8.38 | 1.74 |
| 06/24 | 1,212 | 1,212 | 1,205 | 1,209 | 0% | 9,300 | 75億5625万 | +5.96% | 8.31 | 1.73 |
| 06/23 | 1,200 | 1,209 | 1,198 | 1,209 | +1.09% | 4,800 | 75億5625万 | +6.61% | 8.31 | 1.73 |
| 06/20 | 1,196 | 1,200 | 1,196 | 1,196 | -0.17% | 5,300 | 74億7500万 | +6.12% | 8.22 | 1.71 |
| 06/19 | 1,198 | 1,198 | 1,190 | 1,198 | +0.42% | 5,900 | 74億8750万 | +6.96% | 8.23 | 1.71 |
| 06/18 | 1,193 | 1,193 | 1,190 | 1,193 | +0.08% | 4,800 | 74億5625万 | +7.38% | 8.2 | 1.7 |
| 06/17 | 1,190 | 1,193 | 1,184 | 1,192 | +0.25% | 5,400 | 74億5000万 | +8.07% | 8.19 | 1.7 |
| 06/16 | 1,185 | 1,189 | 1,175 | 1,189 | +1.71% | 6,500 | 74億3125万 | +8.68% | 8.17 | 1.7 |
| 06/13 | 1,162 | 1,169 | 1,161 | 1,169 | +0.6% | 2,400 | 73億625万 | +7.64% | 8.03 | 1.67 |
| 06/12 | 1,150 | 1,162 | 1,146 | 1,162 | +1.04% | 2,800 | 72億6250万 | +7.59% | 7.98 | 1.66 |
| 06/11 | 1,146 | 1,150 | 1,144 | 1,150 | +0.09% | 2,900 | 71億8750万 | +7.18% | 7.9 | 1.64 |
| 06/10 | 1,160 | 1,163 | 1,149 | 1,149 | -1.2% | 4,800 | 71億8125万 | +7.69% | 7.89 | 1.64 |
| 06/09 | 1,169 | 1,169 | 1,163 | 1,163 | +0.61% | 2,100 | 72億6875万 | +9.51% | 7.99 | 1.66 |
| 06/06 | 1,160 | 1,167 | 1,156 | 1,156 | +1.05% | 2,700 | 72億2500万 | +9.47% | 7.94 | 1.65 |
| 06/05 | 1,149 | 1,163 | 1,143 | 1,144 | +0.26% | 4,900 | 71億5000万 | +8.95% | 7.86 | 1.63 |
| 06/04 | 1,162 | 1,162 | 1,141 | 1,141 | -1.81% | 5,900 | 71億3125万 | +9.29% | 7.84 | 1.63 |
| 06/03 | 1,166 | 1,170 | 1,159 | 1,162 | +0.09% | 6,200 | 72億6250万 | +11.95% | 7.98 | 1.66 |
| 06/02 | 1,161 | 1,175 | 1,158 | 1,161 | -0.09% | 6,300 | 72億5625万 | +12.61% | 7.98 | 1.66 |
| 05/30 | 1,131 | 1,164 | 1,131 | 1,162 | +2.74% | 7,700 | 72億6250万 | +13.48% | 7.98 | 1.66 |
| 05/29 | 1,088 | 1,131 | 1,088 | 1,131 | +4.34% | 6,000 | 70億6875万 | +11.21% | 7.77 | 1.62 |
| 05/28 | 1,069 | 1,084 | 1,064 | 1,084 | +1.88% | 5,900 | 67億7500万 | +7.22% | 7.45 | 1.55 |
| 05/27 | 1,059 | 1,065 | 1,057 | 1,064 | +1.14% | 2,900 | 66億5000万 | +5.66% | 7.31 | 1.52 |
| 05/26 | 1,067 | 1,067 | 1,050 | 1,052 | +1.45% | 2,400 | 65億7500万 | +4.89% | 7.23 | 1.5 |
| 05/23 | 1,035 | 1,040 | 1,030 | 1,037 | +0.68% | 4,000 | 64億8125万 | +3.7% | 7.13 | 1.48 |
| 05/22 | 1,030 | 1,034 | 1,023 | 1,030 | +0.98% | 2,600 | 64億3750万 | +3.31% | 7.08 | 1.47 |
| 05/21 | 1,018 | 1,027 | 1,014 | 1,020 | -0.97% | 2,300 | 63億7500万 | +2.62% | 7.01 | 1.46 |
| 05/20 | 1,025 | 1,030 | 1,024 | 1,030 | +0.1% | 2,900 | 64億3750万 | +3.83% | 7.08 | 1.47 |
| 05/19 | 1,029 | 1,031 | 1,024 | 1,029 | +0.1% | 3,400 | 64億3125万 | +3.94% | 7.07 | 1.47 |
| 05/16 | 1,025 | 1,029 | 1,004 | 1,028 | +4.37% | 13,800 | 64億2500万 | +4.26% | 7.06 | 1.47 |
| 05/15 | 988 | 988 | 985 | 985 | +0.92% | 500 | 61億5625万 | 0% | 6.77 | 1.41 |
| 05/14 | 976 | 989 | 976 | 976 | -0.51% | 1,600 | 61億 | -0.91% | 6.71 | 1.39 |
| 05/13 | 991 | 991 | 977 | 981 | -0.91% | 2,800 | 61億3125万 | -0.41% | 6.74 | 1.4 |
| 05/12 | 1,014 | 1,014 | 990 | 990 | -1.3% | 3,300 | 61億8750万 | +0.51% | 6.8 | 1.41 |
| 05/09 | 1,015 | 1,015 | 1,003 | 1,003 | 0% | 400 | 62億6875万 | +1.72% | 6.89 | 1.43 |
| 05/08 | 1,006 | 1,015 | 1,003 | 1,003 | -0.3% | 1,600 | 62億6875万 | +1.83% | 6.89 | 1.43 |
| 05/07 | 1,011 | 1,011 | 1,005 | 1,006 | -0.2% | 1,300 | 62億8750万 | +2.13% | 6.91 | 1.44 |
| 05/02 | 1,019 | 1,019 | 1,003 | 1,008 | -1.08% | 4,300 | 63億 | +2.44% | 6.93 | 1.44 |
| 05/01 | 1,062 | 1,062 | 1,019 | 1,019 | +1.7% | 18,200 | 63億6875万 | +3.66% | 7 | 1.46 |
| 04/30 | 1,005 | 1,005 | 995 | 1,002 | +0.8% | 6,100 | 62億6250万 | +2.04% | 6.88 | 1.43 |
| 04/28 | 1,006 | 1,006 | 988 | 994 | +0.3% | 2,900 | 62億1250万 | +1.02% | 6.83 | 1.42 |
| 04/25 | 994 | 994 | 987 | 991 | -0.3% | 2,800 | 61億9375万 | +0.61% | 6.81 | 1.42 |
| 04/24 | 983 | 994 | 983 | 994 | +0.91% | 1,100 | 62億1250万 | +0.71% | 6.83 | 1.42 |
| 04/23 | 981 | 986 | 981 | 985 | +0.31% | 400 | 61億5625万 | -0.2% | 6.77 | 1.41 |
| 04/22 | 989 | 989 | 982 | 982 | -0.61% | 1,500 | 61億3750万 | -0.71% | 6.75 | 1.4 |
| 04/21 | 993 | 993 | 984 | 988 | +0.3% | 600 | 61億7500万 | -0.2% | 6.79 | 1.41 |
| 04/18 | 975 | 985 | 975 | 985 | +2.07% | 400 | 61億5625万 | -0.4% | 6.77 | 1.41 |
| 04/17 | 969 | 978 | 965 | 965 | +0.21% | 1,700 | 60億3125万 | -2.53% | 6.63 | 1.38 |
| 04/16 | 967 | 967 | 963 | 963 | -0.41% | 1,400 | 60億1875万 | -2.92% | 6.62 | 1.38 |
| 04/15 | 958 | 970 | 958 | 967 | +1.04% | 900 | 60億4375万 | -2.72% | 6.64 | 1.38 |
| 04/14 | 959 | 960 | 957 | 957 | -0.83% | 9,000 | 59億8125万 | -3.92% | 6.58 | 1.37 |
| 04/11 | 950 | 966 | 941 | 965 | -0.72% | 5,500 | 60億3125万 | -3.31% | 6.63 | 1.38 |
| 04/10 | 965 | 972 | 963 | 972 | +1.99% | 2,200 | 60億7500万 | -2.8% | 6.68 | 1.39 |
| 04/09 | 986 | 986 | 950 | 953 | -2.76% | 9,500 | 59億5625万 | -4.89% | 6.55 | 1.36 |
| 04/08 | 985 | 986 | 980 | 980 | -0.61% | 1,500 | 61億2500万 | -2.29% | 6.73 | 1.4 |
| 04/07 | 986 | 989 | 985 | 986 | +0.1% | 2,200 | 61億6250万 | -1.79% | 6.77 | 1.41 |
| 04/04 | 991 | 998 | 985 | 985 | -0.61% | 2,300 | 61億5625万 | -2.18% | 6.77 | 1.41 |
| 04/03 | 994 | 1,005 | 982 | 991 | -0.9% | 3,500 | 61億9375万 | -1.88% | 6.81 | 1.42 |
| 04/02 | 1,004 | 1,004 | 985 | 1,000 | +1.01% | 2,600 | 62億5000万 | -1.28% | 6.87 | 1.43 |
| 04/01 | 990 | 992 | 985 | 990 | +0.3% | 2,300 | 61億8750万 | -2.17% | 6.8 | 1.41 |
| 03/31 | 1,006 | 1,006 | 982 | 987 | -1.2% | 4,800 | 61億6875万 | -2.57% | 6.78 | 1.41 |
| 03/28 | 993 | 999 | 975 | 999 | +1.94% | 5,100 | 62億4375万 | -1.38% | 6.86 | 1.43 |
| 03/27 | 984 | 991 | 971 | 980 | -1.9% | 8,600 | 61億2500万 | -3.35% | 6.73 | 1.4 |
| 03/26 | 1,040 | 1,040 | 973 | 999 | -3.66% | 23,200 | 62億4375万 | -1.67% | 6.86 | 1.43 |
| 03/25 | 1,048 | 1,048 | 1,020 | 1,037 | +0.88% | 3,800 | 64億8125万 | +1.97% | 7.13 | 1.48 |
| 03/24 | 1,030 | 1,050 | 1,007 | 1,028 | -1.15% | 4,200 | 64億2500万 | +1.28% | 7.06 | 1.47 |
| 03/20 | 1,020 | 1,078 | 1,001 | 1,040 | +4% | 16,100 | 65億 | +2.67% | 7.15 | 1.49 |
| 03/19 | 1,003 | 1,019 | 999 | 1,000 | -1.57% | 3,200 | 62億5000万 | -1.19% | 6.87 | 1.43 |
| 03/18 | 1,016 | 1,016 | 992 | 1,016 | +0.79% | 4,300 | 63億5000万 | +0.2% | 6.98 | 1.45 |
| 03/17 | 983 | 1,015 | 983 | 1,008 | +2.54% | 2,200 | 63億 | -0.69% | 6.93 | 1.44 |
| 03/14 | 987 | 990 | 980 | 983 | -2.09% | 8,300 | 61億4375万 | -3.15% | 6.75 | 1.4 |
| 03/13 | 1,010 | 1,010 | 1,003 | 1,004 | -0.59% | 2,700 | 62億7500万 | -1.18% | 6.9 | 1.43 |
| 03/12 | 1,010 | 1,018 | 1,004 | 1,010 | -0.49% | 5,400 | 63億1250万 | -0.59% | 6.94 | 1.44 |
| 03/11 | 1,010 | 1,015 | 1,010 | 1,015 | +0.5% | 500 | 63億4375万 | -0.2% | 6.97 | 1.45 |
| 03/10 | 1,015 | 1,035 | 1,010 | 1,010 | -0.49% | 4,100 | 63億1250万 | -0.88% | 6.94 | 1.44 |
| 03/07 | 1,028 | 1,029 | 999 | 1,015 | -0.39% | 10,200 | 63億4375万 | -0.88% | 6.97 | 1.45 |
| 03/06 | 1,020 | 1,025 | 1,005 | 1,019 | +1.6% | 1,000 | 63億6875万 | -0.68% | 7 | 1.46 |
| 03/05 | 1,019 | 1,019 | 1,001 | 1,003 | +0.5% | 700 | 62億6875万 | -2.62% | 6.89 | 1.43 |
| 03/04 | 988 | 1,000 | 984 | 998 | -0.6% | 4,300 | 62億3750万 | -3.48% | 6.86 | 1.43 |
| 03/03 | 1,049 | 1,049 | 995 | 1,004 | -4.29% | 9,200 | 62億7500万 | -3.37% | 6.9 | 1.43 |
| 02/28 | 1,053 | 1,070 | 1,030 | 1,049 | -0.66% | 8,100 | 65億5625万 | +0.29% | 7.21 | 1.5 |
| 02/27 | 1,063 | 1,084 | 1,048 | 1,056 | -0.75% | 7,600 | 66億 | +0.38% | 7.26 | 1.51 |
| 02/26 | 1,013 | 1,130 | 1,012 | 1,064 | +6.61% | 49,500 | 66億5000万 | +0.57% | 7.31 | 1.52 |
| 02/25 | 1,006 | 1,015 | 993 | 998 | -0.3% | 9,400 | 62億3750万 | -6.11% | 6.86 | 1.43 |
| 02/24 | 991 | 1,006 | 988 | 1,001 | +1.83% | 12,300 | 62億5625万 | -6.62% | 6.88 | 1.43 |
| 02/21 | 1,031 | 1,054 | 971 | 983 | -3.72% | 48,600 | 61億4375万 | -8.98% | 6.75 | 1.4 |
| 02/20 | 1,210 | 1,235 | 992 | 1,021 | -0.87% | 111,200 | 63億8125万 | -6.24% | 7.02 | 1.46 |
| 02/19 | 1,021 | 1,031 | 1,021 | 1,030 | +0.88% | 1,000 | 64億3750万 | -5.85% | 7.08 | 1.47 |
| 02/18 | 1,021 | 1,025 | 1,021 | 1,021 | +2.1% | 1,200 | 63億8125万 | -7.01% | 7.02 | 1.46 |
| 02/17 | 987 | 1,030 | 987 | 1,000 | +1.42% | 2,500 | 62億5000万 | -9.17% | 6.87 | 1.43 |
| 02/14 | 1,005 | 1,005 | 986 | 986 | -2.57% | 3,600 | 61億6250万 | -10.69% | 6.77 | 1.41 |
| 02/13 | 1,031 | 1,031 | 1,012 | 1,012 | -2.13% | 1,100 | 63億2500万 | -8.5% | 6.95 | 1.45 |
| 02/12 | 1,033 | 1,038 | 1,020 | 1,034 | -0.86% | 1,400 | 64億6250万 | -6.59% | 7.1 | 1.48 |
| 02/10 | 1,016 | 1,045 | 1,016 | 1,043 | +3.06% | 3,200 | 65億1875万 | -5.87% | 7.17 | 1.49 |
| 02/07 | 1,007 | 1,012 | 1,007 | 1,012 | +1.1% | 1,500 | 63億2500万 | -8.66% | 6.95 | 1.45 |
| 02/06 | 1,010 | 1,010 | 1,001 | 1,001 | -2.15% | 600 | 62億5625万 | -9.74% | 6.88 | 1.43 |
| 02/05 | 1,024 | 1,024 | 993 | 1,023 | -0.1% | 3,400 | 63億9375万 | -7.75% | 7.03 | 1.46 |
| 02/04 | 1,005 | 1,050 | 1,005 | 1,024 | -4.3% | 3,900 | 64億 | -7.66% | 7.04 | 1.46 |
