株価チャート
2014/01/15～2014/06/10
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 |
| 06/10 | 1,150 | 1,155 | 1,003 | 1,018 | -7.45% | 146,000 | 124億8739万 | +20.05% | - | 2.79 |
| 06/09 | 980 | 1,100 | 972 | 1,100 | +15.79% | 78,100 | 134億9326万 | +30.95% | - | 3.01 |
| 06/06 | 899 | 975 | 880 | 950 | +5.56% | 65,000 | 116億5327万 | +14.73% | - | 2.6 |
| 06/05 | 870 | 900 | 855 | 900 | +4.29% | 25,000 | 110億3994万 | +9.62% | - | 2.46 |
| 06/04 | 880 | 885 | 853 | 863 | -1.15% | 21,700 | 105億8607万 | +5.63% | - | 2.36 |
| 06/03 | 875 | 876 | 850 | 873 | +0.34% | 19,900 | 107億874万 | +6.33% | - | 2.39 |
| 06/02 | 867 | 882 | 860 | 870 | +0.35% | 22,400 | 106億7194万 | +5.33% | - | 2.38 |
| 05/30 | 900 | 913 | 865 | 867 | -2.58% | 27,200 | 106億3514万 | +4.46% | - | 2.37 |
| 05/29 | 909 | 912 | 884 | 890 | -1.44% | 29,000 | 109億1727万 | +6.59% | - | 2.44 |
| 05/28 | 846 | 915 | 822 | 903 | +10.66% | 71,700 | 110億7673万 | +7.5% | - | 2.47 |
| 05/27 | 836 | 843 | 802 | 816 | -2.39% | 23,900 | 100億954万 | -3.32% | - | 2.23 |
| 05/26 | 799 | 845 | 792 | 836 | +8.71% | 33,500 | 102億5487万 | -1.88% | - | 2.29 |
| 05/23 | 750 | 777 | 743 | 769 | +2.67% | 16,000 | 94億3301万 | -10.58% | - | 2.11 |
| 05/22 | 747 | 758 | 720 | 749 | +1.08% | 18,400 | 91億8768万 | -13.81% | - | 2.05 |
| 05/21 | 760 | 761 | 725 | 741 | -3.52% | 26,400 | 90億8955万 | -15.7% | - | 2.03 |
| 05/20 | 765 | 783 | 765 | 768 | -1.92% | 15,900 | 94億2074万 | -13.71% | - | 2.1 |
| 05/19 | 840 | 847 | 780 | 783 | -5.78% | 14,800 | 96億474万 | -13% | - | 2.14 |
| 05/16 | 826 | 856 | 823 | 831 | +1.59% | 23,400 | 101億9354万 | -8.68% | - | 2.28 |
| 05/15 | 826 | 830 | 812 | 818 | +0.86% | 7,800 | 100億3407万 | -10.99% | - | 2.24 |
| 05/14 | 801 | 850 | 800 | 811 | +1% | 21,900 | 99億4821万 | -12.7% | - | 2.22 |
| 05/13 | 809 | 809 | 790 | 803 | -0.86% | 14,900 | 98億5007万 | -14.76% | - | 2.2 |
| 05/12 | 805 | 825 | 783 | 810 | +0.37% | 29,700 | 99億3594万 | -15.18% | - | 2.22 |
| 05/09 | 780 | 810 | 772 | 807 | +1.51% | 28,500 | 98億9914万 | -16.46% | - | 2.21 |
| 05/08 | 844 | 844 | 782 | 795 | -4.79% | 25,900 | 97億5194万 | -18.46% | - | 2.18 |
| 05/07 | 810 | 848 | 802 | 835 | +1.46% | 36,800 | 102億4261万 | -15.14% | - | 2.29 |
| 05/02 | 801 | 865 | 801 | 823 | +4.31% | 57,100 | 100億9541万 | -17.04% | - | 2.25 |
| 05/01 | 784 | 789 | 764 | 789 | +3.27% | 33,100 | 96億7834万 | -20.94% | - | 2.16 |
| 04/30 | 830 | 835 | 749 | 764 | -7.06% | 75,300 | 93億7168万 | -24.13% | - | 2.09 |
| 04/28 | 900 | 929 | 820 | 822 | -13.02% | 55,700 | 100億8314万 | -19.09% | - | 2.25 |
| 04/25 | 970 | 972 | 935 | 945 | -5.41% | 30,800 | 115億9193万 | -7.98% | - | 2.59 |
| 04/24 | 1,008 | 1,008 | 982 | 999 | +1.83% | 9,800 | 122億5433万 | -3.29% | - | 2.74 |
| 04/23 | 990 | 994 | 973 | 981 | -0.2% | 10,300 | 120億3353万 | -5.67% | - | 2.69 |
| 04/22 | 1,010 | 1,013 | 980 | 983 | -2.58% | 23,100 | 120億5806万 | -6.2% | - | 2.69 |
| 04/21 | 1,021 | 1,030 | 1,000 | 1,009 | -1.18% | 15,000 | 123億7699万 | -4.45% | - | 2.76 |
| 04/18 | 1,016 | 1,034 | 1,003 | 1,021 | +0.59% | 10,300 | 125億2419万 | -4.04% | - | 2.8 |
| 04/17 | 1,042 | 1,076 | 1,015 | 1,015 | -0.98% | 24,900 | 124億5059万 | -5.49% | - | 2.78 |
| 04/16 | 1,016 | 1,050 | 1,010 | 1,025 | +1.49% | 22,000 | 125億7326万 | -5.62% | - | 2.81 |
| 04/15 | 1,004 | 1,031 | 985 | 1,010 | +1.51% | 12,100 | 123億8926万 | -7.59% | - | 2.77 |
| 04/14 | 981 | 1,029 | 980 | 995 | -0.1% | 14,700 | 122億526万 | -9.55% | - | 2.72 |
| 04/11 | 981 | 1,028 | 975 | 996 | -3.21% | 22,300 | 122億1753万 | -10.11% | - | 2.73 |
| 04/10 | 1,060 | 1,065 | 999 | 1,029 | -0.1% | 19,500 | 126億2233万 | -7.63% | - | 2.82 |
| 04/09 | 1,011 | 1,077 | 1,011 | 1,030 | -1.9% | 18,500 | 126億3459万 | -7.62% | - | 2.82 |
| 04/08 | 1,043 | 1,098 | 1,010 | 1,050 | -3.58% | 13,900 | 128億7993万 | -5.83% | - | 2.88 |
| 04/07 | 1,107 | 1,120 | 1,062 | 1,089 | -4.22% | 22,600 | 133億5832万 | -2.16% | - | 2.98 |
| 04/04 | 1,125 | 1,158 | 1,125 | 1,137 | +1.79% | 33,800 | 139億4712万 | +2.34% | - | 3.11 |
| 04/03 | 1,100 | 1,122 | 1,070 | 1,117 | +2.01% | 35,200 | 137億179万 | +0.9% | - | 3.06 |
| 04/02 | 1,015 | 1,100 | 1,015 | 1,095 | +8.42% | 37,600 | 134億3192万 | -0.9% | - | 3 |
| 04/01 | 1,043 | 1,043 | 1,010 | 1,010 | -1.75% | 8,900 | 123億8926万 | -8.6% | - | 2.77 |
| 04/01 | 株式分割 1→100 |
| 03/31 | 1,052 | 1,059 | 1,016 | 1,028 | -1.81% | 16,800 | 126億1006万 | -7.3% | - | 2.81 |
| 03/28 | 948 | 1,064 | 948 | 1,047 | +7.61% | 34,300 | 128億4313万 | -5.68% | - | 2.87 |
| 03/27 | 995 | 995 | 941 | 973 | -3.28% | 27,900 | 119億3540万 | -12.34% | - | 2.66 |
| 03/26 | 1,007 | 1,039 | 1,000 | 1,006 | +0.9% | 26,900 | 123億4019万 | -9.94% | - | 2.75 |
| 03/25 | 1,080 | 1,083 | 995 | 997 | -8.95% | 52,900 | 122億2980万 | -11.3% | - | 2.73 |
| 03/24 | 1,074 | 1,115 | 1,074 | 1,095 | +0.92% | 27,700 | 134億3192万 | -2.84% | - | 3 |
| 03/20 | 1,139 | 1,146 | 1,040 | 1,085 | -7.19% | 61,900 | 133億926万 | -3.64% | - | 2.97 |
| 03/19 | 1,200 | 1,210 | 1,149 | 1,169 | -2.58% | 59,000 | 143億3965万 | +3.63% | - | 3.2 |
| 03/18 | 1,199 | 1,225 | 1,152 | 1,200 | +1.78% | 35,500 | 147億1992万 | +6.19% | - | 3.28 |
| 03/17 | 1,300 | 1,300 | 1,179 | 1,179 | -2.56% | 66,200 | 144億6232万 | +4.15% | - | 3.23 |
| 03/14 | 1,221 | 1,230 | 1,124 | 1,210 | -4.35% | 54,100 | 148億4258万 | +6.98% | - | 3.31 |
| 03/13 | 1,310 | 1,319 | 1,231 | 1,265 | -3.44% | 98,800 | 155億1724万 | +12.05% | - | 3.46 |
| 03/12 | 1,227 | 1,364 | 1,200 | 1,310 | +8.35% | 240,800 | 160億6924万 | +16.96% | - | 3.59 |
| 03/11 | 1,188 | 1,219 | 1,155 | 1,209 | +2.63% | 69,700 | 148億3031万 | +8.82% | - | 3.31 |
| 03/10 | 1,212 | 1,239 | 1,175 | 1,178 | -1.83% | 59,500 | 144億5005万 | +6.03% | - | 3.22 |
| 03/07 | 1,240 | 1,249 | 1,188 | 1,200 | +4.08% | 147,700 | 147億1992万 | +7.33% | - | 3.28 |
| 03/06 | 1,044 | 1,187 | 1,037 | 1,153 | +10.12% | 133,100 | 141億4338万 | +2.04% | - | 3.16 |
| 03/05 | 1,042 | 1,059 | 1,030 | 1,047 | +1.45% | 25,300 | 128億4313万 | -8.88% | - | 2.87 |
| 03/04 | 993 | 1,038 | 990 | 1,032 | +2.99% | 44,400 | 126億5913万 | -11.64% | - | 2.82 |
| 03/03 | 1,024 | 1,024 | 999 | 1,002 | -2.15% | 40,200 | 122億9113万 | -15.73% | - | 2.74 |
| 02/28 | 1,060 | 1,064 | 1,012 | 1,024 | -2.38% | 24,700 | 125億6099万 | -15.79% | - | 2.8 |
| 02/27 | 1,041 | 1,086 | 1,033 | 1,049 | -1.04% | 52,000 | 128億6766万 | -15.81% | - | 2.87 |
| 02/26 | 1,110 | 1,121 | 1,055 | 1,060 | -3.28% | 35,200 | 130億259万 | -17.06% | - | 2.9 |
| 02/25 | 1,115 | 1,154 | 1,085 | 1,096 | -0.54% | 54,500 | 134億4419万 | -16.08% | - | 3 |
| 02/24 | 1,080 | 1,134 | 1,065 | 1,102 | +3.86% | 48,400 | 135億1779万 | -16.89% | - | 3.02 |
| 02/21 | 1,080 | 1,087 | 1,057 | 1,061 | +0.47% | 31,700 | 130億1486万 | -21.12% | - | 2.9 |
| 02/20 | 1,123 | 1,150 | 1,052 | 1,056 | -7.61% | 73,700 | 129億5352万 | -22.24% | - | 2.89 |
| 02/19 | 1,155 | 1,189 | 1,115 | 1,143 | -3.05% | 47,200 | 140億2072万 | -16.75% | - | 3.13 |
| 02/18 | 1,104 | 1,187 | 1,099 | 1,179 | +10.91% | 88,500 | 144億6232万 | -14.57% | - | 3.23 |
| 02/17 | 1,107 | 1,108 | 1,038 | 1,063 | -1.57% | 34,100 | 130億3939万 | -22.92% | - | 2.91 |
| 02/14 | 1,122 | 1,158 | 1,070 | 1,080 | -4.85% | 62,300 | 132億4792万 | -22.02% | - | 2.96 |
| 02/13 | 1,237 | 1,239 | 1,128 | 1,135 | -6.74% | 73,900 | 139億2259万 | -17.99% | - | 3.11 |
| 02/12 | 1,247 | 1,279 | 1,212 | 1,217 | -3.18% | 125,800 | 149億2845万 | -11.68% | - | 3.33 |
| 02/10 | 1,138 | 1,280 | 1,138 | 1,257 | +10.55% | 148,100 | 154億1911万 | -8.11% | - | 3.44 |
| 02/07 | 1,165 | 1,191 | 1,122 | 1,137 | -2.15% | 113,100 | 139億4712万 | -16.21% | - | 3.11 |
| 02/06 | 1,075 | 1,195 | 1,075 | 1,162 | +9.93% | 128,500 | 142億5378万 | -13.8% | - | 3.18 |
| 02/05 | 1,103 | 1,170 | 1,010 | 1,057 | -0.66% | 166,400 | 129億6579万 | -21% | - | 2.89 |
| 02/04 | 1,045 | 1,150 | 970 | 1,064 | -13.14% | 212,200 | 130億5166万 | -20.06% | - | 2.91 |
| 02/03 | 1,341 | 1,364 | 1,197 | 1,225 | -9.33% | 201,800 | 150億2658万 | -7.34% | - | 3.35 |
| 01/31 | 1,451 | 1,451 | 1,260 | 1,351 | -10.23% | 229,700 | 165億7217万 | +3.21% | - | 3.7 |
| 01/30 | 1,562 | 1,578 | 1,486 | 1,505 | -7.38% | 129,400 | 184億6123万 | +16.58% | - | 4.12 |
| 01/29 | 1,526 | 1,665 | 1,526 | 1,625 | +6.91% | 158,500 | 199億3322万 | +28.15% | - | 4.45 |
| 01/28 | 1,555 | 1,699 | 1,495 | 1,520 | -1.49% | 238,500 | 186億4523万 | +22.38% | - | 4.16 |
| 01/27 | 1,629 | 1,643 | 1,520 | 1,543 | -8.21% | 249,400 | 189億2736万 | +26.79% | - | 4.22 |
| 01/24 | 1,710 | 1,805 | 1,671 | 1,681 | -5.56% | 239,700 | 206億2015万 | +40.91% | - | 4.6 |
| 01/23 | 1,900 | 1,949 | 1,770 | 1,780 | -4.2% | 355,300 | 218億3454万 | +52.92% | - | 4.87 |
| 01/22 | 1,713 | 1,900 | 1,610 | 1,858 | +6.54% | 506,000 | 227億9134万 | +64.13% | - | 5.09 |
| 01/21 | 1,625 | 1,888 | 1,624 | 1,744 | +8.73% | 590,300 | 213億9295万 | +58.83% | - | 4.77 |
| 01/20 | 1,457 | 1,715 | 1,416 | 1,604 | +2.36% | 434,700 | 196億7562万 | +49.77% | - | 4.39 |
| 01/17 | 1,380 | 1,680 | 1,300 | 1,567 | +12.65% | 534,700 | 192億2176万 | +49.95% | - | 4.29 |
| 01/16 | 1,450 | 1,524 | 1,360 | 1,391 | -3.34% | 348,400 | 170億6284万 | +36.24% | - | 3.81 |
| 01/15 | 1,262 | 1,538 | 1,250 | 1,439 | +9.85% | 807,800 | 176億5163万 | +43.33% | - | 3.94 |
