株価チャート
2014/01/27～2014/06/30
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2014 |
| 06/30 | 289 | 308 | 281 | 290 | +0.61% | 36,400 | 31億7492万 | +35.51% | - | - |
| 06/27 | 275 | 288 | 255 | 288 | +2.31% | 22,800 | 31億5576万 | +37.92% | - | - |
| 06/26 | 287 | 287 | 275 | 282 | -2.17% | 34,000 | 30億8459万 | +39.48% | - | - |
| 06/25 | 282 | 298 | 279 | 288 | -4.24% | 33,600 | 31億5302万 | +46.94% | - | - |
| 06/24 | 320 | 320 | 293 | 301 | -7.46% | 66,800 | 32億9261万 | +59.13% | - | - |
| 06/23 | 338 | 367 | 300 | 325 | +11.11% | 233,600 | 35億5810万 | +78.57% | - | - |
| 06/20 | 260 | 328 | 260 | 293 | +15.84% | 256,000 | 32億229万 | +68.1% | - | - |
| 06/19 | 245 | 255 | 240 | 253 | +4.12% | 48,000 | 27億6437万 | +51.2% | - | - |
| 06/18 | 227 | 246 | 218 | 243 | +6.59% | 39,600 | 26億5489万 | +49.69% | - | - |
| 06/17 | 216 | 234 | 213 | 228 | +3.41% | 58,800 | 24億9067万 | +43.99% | - | - |
| 06/16 | 211 | 237 | 211 | 220 | +10.14% | 184,400 | 24億856万 | +43.79% | - | - |
| 06/13 | 183 | 200 | 183 | 200 | +9.45% | 25,200 | 21億8686万 | +33.17% | - | - |
| 06/12 | 179 | 183 | 179 | 183 | 0% | 5,600 | 19億9801万 | +24.15% | - | - |
| 06/11 | 177 | 183 | 176 | 183 | +1.39% | 8,000 | 19億9801万 | +26.74% | - | - |
| 06/10 | 174 | 180 | 171 | 180 | +1.55% | 19,600 | 19億7064万 | +26.76% | - | - |
| 06/09 | 165 | 180 | 165 | 177 | +9.08% | 28,800 | 19億4053万 | +27.52% | - | - |
| 06/06 | 156 | 163 | 156 | 163 | +3.17% | 8,000 | 17億7905万 | +18.61% | - | - |
| 06/05 | 160 | 161 | 158 | 158 | -1.56% | 3,600 | 17億2431万 | +16.67% | - | - |
| 06/04 | 160 | 162 | 160 | 160 | +0.31% | 6,400 | 17億5168万 | +20.3% | - | - |
| 06/03 | 155 | 162 | 155 | 160 | +3.4% | 5,200 | 17億4620万 | +20.83% | - | - |
| 06/02 | 163 | 163 | 152 | 154 | -5.66% | 18,000 | 16億8872万 | +18.65% | - | - |
| 05/30 | 165 | 168 | 157 | 164 | -2.39% | 14,000 | 17億8999万 | +27.73% | - | - |
| 05/29 | 171 | 183 | 163 | 168 | +2.76% | 90,800 | 18億3379万 | +31.89% | - | - |
| 05/28 | 143 | 166 | 143 | 163 | +16.01% | 128,400 | 17億8452万 | +31.45% | - | - |
| 05/27 | 147 | 147 | 137 | 141 | -2.6% | 85,200 | 15億3819万 | +15.16% | - | - |
| 05/26 | 134 | 144 | 134 | 144 | +16.1% | 106,800 | 15億7924万 | +18.24% | - | - |
| 05/23 | 124 | 124 | 124 | 124 | +0.2% | 2,400 | 13億6028万 | +2.69% | - | - |
| 05/22 | 126 | 126 | 124 | 124 | -1.59% | 1,200 | 13億5755万 | +3.33% | - | - |
| 05/21 | 126 | 126 | 126 | 126 | +1.61% | 400 | 13億7944万 | +5% | - | - |
| 05/20 | 128 | 129 | 124 | 124 | 0% | 5,200 | 13億5755万 | +4.2% | - | - |
| 05/19 | 129 | 129 | 124 | 124 | -1.98% | 5,600 | 13億5755万 | +5.08% | - | - |
| 05/16 | 129 | 130 | 127 | 127 | -1.36% | 5,600 | 13億8492万 | +8.12% | - | - |
| 05/15 | 125 | 129 | 125 | 128 | +4.48% | 2,000 | 14億408万 | +10.56% | - | - |
| 05/14 | 123 | 125 | 123 | 123 | +0.61% | 1,200 | 13億4386万 | +5.82% | - | - |
| 05/13 | 125 | 125 | 122 | 122 | -2.4% | 800 | 13億3565万 | +6.09% | - | - |
| 05/12 | 122 | 125 | 122 | 125 | +3.09% | 3,600 | 13億6850万 | +9.65% | - | - |
| 05/09 | 121 | 121 | 121 | 121 | +1.46% | 1,200 | 13億2744万 | +7.3% | - | - |
| 05/08 | 121 | 121 | 120 | 120 | -1.04% | 1,600 | 13億828万 | +5.75% | - | - |
| 05/07 | 121 | 121 | 121 | 121 | +1.05% | 1,200 | 13億2197万 | +7.81% | - | - |
| 05/02 | 120 | 120 | 120 | 120 | -0.21% | 1,600 | 13億828万 | +7.66% | - | - |
| 05/01 | 121 | 121 | 120 | 120 | 0% | 1,600 | 13億1102万 | +7.88% | - | - |
| 04/30 | 120 | 120 | 120 | 120 | +3.23% | 400 | 13億1102万 | +8.86% | - | - |
| 04/28 | 119 | 119 | 116 | 116 | +0.22% | 1,600 | 12億6996万 | +5.45% | - | - |
| 04/25 | 119 | 119 | 116 | 116 | +0.43% | 2,000 | 12億6723万 | +6.19% | - | - |
| 04/24 | 119 | 119 | 115 | 115 | -1.07% | 2,800 | 12億6175万 | +6.71% | - | - |
| 04/23 | 117 | 118 | 116 | 117 | 0% | 2,000 | 12億7544万 | +7.87% | - | - |
| 04/22 | 119 | 119 | 117 | 117 | +1.3% | 2,400 | 12億7544万 | +7.87% | - | - |
| 04/21 | 115 | 118 | 115 | 115 | +1.32% | 3,600 | 12億5902万 | +7.48% | - | - |
| 04/18 | 119 | 119 | 114 | 114 | -4.42% | 5,600 | 12億4259万 | +6.07% | - | - |
| 04/17 | 122 | 122 | 119 | 119 | -0.84% | 2,400 | 13億7万 | +12.03% | - | - |
| 04/16 | 116 | 120 | 115 | 120 | +4.36% | 8,400 | 13億1102万 | +12.97% | - | - |
| 04/15 | 112 | 115 | 112 | 115 | +3.15% | 5,200 | 12億5628万 | +9.29% | - | - |
| 04/14 | 108 | 112 | 107 | 111 | +4.71% | 14,400 | 12億1796万 | +5.95% | - | - |
| 04/11 | 106 | 106 | 106 | 106 | +2.66% | 400 | 11億6322万 | +1.19% | - | - |
| 04/10 | 104 | 104 | 104 | 104 | +0.24% | 800 | 11億3311万 | -0.48% | - | - |
| 04/09 | 105 | 106 | 103 | 103 | -3.28% | 5,600 | 11億3038万 | -0.72% | - | - |
| 04/08 | 104 | 107 | 104 | 107 | +0.71% | 10,800 | 11億6869万 | +2.64% | - | - |
| 04/07 | 106 | 106 | 106 | 106 | +3.41% | 800 | 11億6048万 | +1.92% | - | - |
| 04/04 | 106 | 106 | 103 | 103 | -3.76% | 2,000 | 11億2217万 | -1.44% | - | - |
| 04/03 | 107 | 107 | 107 | 107 | -0.23% | 2,400 | 11億6596万 | +2.4% | - | - |
| 04/02 | 104 | 107 | 104 | 107 | +4.15% | 5,600 | 11億6869万 | +3.64% | - | - |
| 04/01 | 103 | 103 | 103 | 103 | +0.99% | 800 | 11億2217万 | -0.49% | - | - |
| 03/31 | 102 | 103 | 102 | 102 | -1.93% | 1,600 | 11億1122万 | -1.46% | - | - |
| 03/28 | 104 | 104 | 99 | 104 | -3.04% | 9,600 | 11億3311万 | +0.49% | - | - |
| 03/27 | 107 | 107 | 105 | 107 | -0.7% | 12,000 | 11億6869万 | +3.64% | - | - |
| 03/26 | 105 | 108 | 105 | 108 | +2.14% | 2,400 | 11億7691万 | +4.37% | - | - |
| 03/25 | 105 | 105 | 105 | 105 | +3.95% | 800 | 11億5227万 | +3.19% | - | - |
| 03/24 | 101 | 101 | 101 | 101 | 0% | 800 | 11億848万 | -0.74% | - | - |
| 03/20 | 101 | 101 | 101 | 101 | -1.7% | 2,000 | 11億848万 | -0.74% | - | - |
| 03/19 | 103 | 103 | 103 | 103 | -1.9% | 400 | 11億2764万 | +0.98% | - | - |
| 03/17 | 107 | 107 | 105 | 105 | +0.48% | 2,400 | 11億4954万 | +2.94% | - | - |
| 03/14 | 102 | 105 | 102 | 105 | +1.46% | 4,000 | 11億4406万 | +3.47% | - | - |
| 03/13 | 104 | 104 | 102 | 103 | -2.6% | 2,000 | 11億2764万 | +3% | - | - |
| 03/12 | 103 | 106 | 103 | 106 | -1.17% | 1,600 | 11億5775万 | +5.75% | - | - |
| 03/11 | 103 | 107 | 103 | 107 | -0.23% | 1,200 | 11億7143万 | +7% | - | - |
| 03/10 | 108 | 108 | 107 | 107 | 0% | 3,200 | 11億7417万 | +7.25% | - | - |
| 03/07 | 107 | 107 | 103 | 107 | +1.9% | 4,800 | 11億7417万 | +7.25% | - | - |
| 03/06 | 104 | 106 | 98 | 105 | +8.51% | 8,800 | 11億5227万 | +5.25% | - | - |
| 03/05 | 99 | 99 | 96 | 97 | -3.72% | 9,600 | 10億6195万 | -3% | - | - |
| 03/04 | 99 | 101 | 99 | 101 | +2.54% | 800 | 11億301万 | +0.75% | - | - |
| 03/03 | 101 | 104 | 98 | 98 | -4.61% | 3,200 | 10億7564万 | -1.75% | - | - |
| 02/28 | 100 | 103 | 100 | 103 | +4.04% | 2,000 | 11億2764万 | +3% | - | - |
| 02/27 | 99 | 99 | 99 | 99 | -3.41% | 2,800 | 10億8385万 | -1.98% | - | - |
| 02/26 | 103 | 103 | 103 | 103 | 0% | 8,000 | 11億2217万 | +1.49% | - | - |
| 02/25 | 99 | 103 | 99 | 103 | +3.54% | 7,200 | 11億2217万 | +1.49% | - | - |
| 02/24 | 99 | 100 | 99 | 99 | +0.25% | 4,400 | 10億8385万 | -1.98% | - | - |
| 02/21 | 102 | 105 | 99 | 99 | -2.71% | 8,800 | 10億8111万 | -2.23% | - | - |
| 02/20 | 99 | 115 | 99 | 102 | +4.64% | 23,200 | 11億1122万 | +0.5% | - | - |
| 02/19 | 99 | 104 | 97 | 97 | -5.37% | 17,200 | 10億6195万 | -3.96% | - | - |
| 02/18 | 114 | 114 | 100 | 103 | +9.04% | 37,200 | 11億2217万 | +1.49% | - | - |
| 02/17 | 101 | 101 | 94 | 94 | -10.05% | 12,000 | 10億2911万 | -7.84% | - | - |
| 02/14 | 99 | 113 | 99 | 105 | +12.37% | 33,200 | 11億4406万 | +2.45% | - | - |
| 02/13 | 97 | 98 | 93 | 93 | -11.43% | 9,200 | 10億1816万 | -8.82% | - | - |
| 02/12 | 120 | 122 | 105 | 105 | +2.94% | 37,200 | 11億4954万 | +1.94% | - | - |
| 02/10 | 94 | 102 | 94 | 102 | +24.39% | 13,600 | 11億1669万 | -0.97% | - | - |
| 02/07 | 82 | 82 | 82 | 82 | -0.3% | 4,000 | 8億9773万 | -20.39% | - | - |
| 02/04 | 83 | 83 | 80 | 82 | -13.42% | 3,600 | 9億47万 | -20.91% | - | - |
| 02/03 | 105 | 105 | 95 | 95 | -12.64% | 7,200 | 8億5424万 | -9.52% | - | - |
| 01/29 | 106 | 109 | 106 | 109 | +1.64% | 2,400 | 9億7788万 | +2.59% | - | - |
| 01/27 | 107 | 107 | 107 | 107 | -0.7% | 800 | 9億6214万 | +0.94% | - | - |
