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 | 890 | 896 | 886 | 888 | -0.78% | 2,058,000 | 2126億2272万 | -5.23% | 12.07 | 1.84 |
| 06/27 | 883 | 901 | 880 | 895 | +1.59% | 4,032,000 | 2142億9880万 | -4.38% | 12.16 | 1.85 |
| 06/26 | 910 | 913 | 872 | 881 | -4.55% | 7,331,100 | 2109億4664万 | -5.57% | 11.97 | 1.82 |
| 06/25 | 931 | 937 | 918 | 923 | -0.65% | 1,917,700 | 2210億312万 | -0.97% | 12.54 | 1.91 |
| 06/24 | 959 | 961 | 924 | 929 | -3.53% | 4,533,100 | 2224億3976万 | +0.11% | 12.62 | 1.92 |
| 06/23 | 982 | 985 | 961 | 963 | -1.53% | 1,791,500 | 2303億8812万 | +4.22% | 13.07 | 1.99 |
| 06/20 | 1,002 | 1,004 | 968 | 978 | -1.81% | 1,943,800 | 2339億7672万 | +6.42% | 13.28 | 2.02 |
| 06/19 | 970 | 1,007 | 970 | 996 | +3.11% | 3,612,400 | 2382億8304万 | +8.85% | 13.52 | 2.06 |
| 06/18 | 969 | 972 | 958 | 966 | +1.05% | 1,668,300 | 2311億584万 | +6.04% | 13.12 | 2 |
| 06/17 | 951 | 961 | 943 | 956 | +0.42% | 1,520,400 | 2287億1344万 | +5.29% | 12.98 | 1.98 |
| 06/16 | 981 | 982 | 947 | 952 | -2.76% | 2,172,300 | 2277億5648万 | +5.31% | 12.93 | 1.97 |
| 06/13 | 971 | 983 | 962 | 979 | 0% | 2,340,400 | 2342億1596万 | +8.9% | 13.29 | 2.02 |
| 06/12 | 947 | 989 | 946 | 979 | +2.94% | 3,578,200 | 2342億1596万 | +9.26% | 13.29 | 2.02 |
| 06/11 | 919 | 958 | 919 | 951 | +2.48% | 2,567,300 | 2275億1724万 | +6.14% | 12.91 | 1.97 |
| 06/10 | 960 | 965 | 926 | 928 | -3.73% | 2,677,500 | 2220億1472万 | +3.34% | 12.6 | 1.92 |
| 06/09 | 968 | 975 | 957 | 964 | 0% | 2,076,500 | 2306億2736万 | +6.87% | 13.09 | 1.99 |
| 06/06 | 959 | 978 | 952 | 964 | +0.94% | 3,350,500 | 2306億2736万 | +6.64% | 13.09 | 1.99 |
| 06/05 | 956 | 961 | 936 | 955 | +0.42% | 3,103,700 | 2284億7420万 | +5.52% | 12.97 | 1.97 |
| 06/04 | 920 | 957 | 915 | 951 | +3.37% | 4,385,600 | 2275億1724万 | +4.85% | 12.91 | 1.97 |
| 06/03 | 940 | 942 | 910 | 920 | -0.54% | 3,810,600 | 2201億80万 | +1.1% | 12.49 | 1.9 |
| 06/02 | 951 | 953 | 918 | 925 | -0.43% | 4,768,900 | 2212億9700万 | +1.31% | 12.56 | 1.91 |
| 05/30 | 926 | 937 | 900 | 929 | +1.98% | 4,475,000 | 2222億5396万 | +1.31% | 12.61 | 1.92 |
| 05/29 | 875 | 915 | 870 | 911 | +4.95% | 5,386,000 | 2179億4764万 | -0.98% | 12.37 | 1.88 |
| 05/28 | 898 | 909 | 855 | 868 | -1.7% | 5,308,900 | 2076億6032万 | -6.06% | 11.79 | 1.79 |
| 05/27 | 855 | 891 | 850 | 883 | +4% | 4,211,600 | 2112億4892万 | -5.05% | 11.99 | 1.83 |
| 05/26 | 853 | 860 | 844 | 849 | +1.56% | 1,831,400 | 2031億1476万 | -9.29% | 11.53 | 1.75 |
| 05/23 | 844 | 848 | 834 | 836 | -0.48% | 1,114,300 | 2000億464万 | -11.35% | 11.35 | 1.73 |
| 05/22 | 846 | 856 | 838 | 840 | +0.6% | 1,657,100 | 2009億6160万 | -11.58% | 11.4 | 1.74 |
| 05/21 | 818 | 846 | 814 | 835 | +0.36% | 1,782,000 | 1997億3200万 | -12.66% | 11.34 | 1.73 |
| 05/20 | 832 | 849 | 820 | 832 | +1.22% | 1,619,100 | 1990億1440万 | -13.6% | 11.29 | 1.72 |
| 05/19 | 870 | 870 | 819 | 822 | -6.59% | 3,011,500 | 1966億2240万 | -15.35% | 11.16 | 1.7 |
| 05/16 | 890 | 900 | 879 | 880 | -2.33% | 1,382,400 | 2104億9600万 | -10.2% | 11.95 | 1.82 |
| 05/15 | 872 | 910 | 871 | 901 | +1.58% | 1,960,400 | 2155億1920万 | -8.71% | 12.23 | 1.86 |
| 05/14 | 880 | 904 | 865 | 887 | +3.74% | 3,341,800 | 2121億7040万 | -10.76% | 12.04 | 1.83 |
| 05/13 | 841 | 857 | 822 | 855 | +2.4% | 5,299,300 | 2045億1600万 | -14.76% | 11.61 | 1.77 |
| 05/12 | 860 | 874 | 824 | 835 | -7.73% | 6,076,000 | 1997億3200万 | -17.73% | 11.34 | 1.73 |
| 05/09 | 975 | 988 | 900 | 905 | -7.56% | 5,054,700 | 2164億7600万 | -11.79% | 12.29 | 1.87 |
| 05/08 | 1,003 | 1,008 | 966 | 979 | -2.39% | 1,570,900 | 2341億7680万 | -5.32% | 13.29 | 2.02 |
| 05/07 | 1,018 | 1,023 | 996 | 1,003 | -2.15% | 1,192,200 | 2399億1760万 | -3.56% | 13.62 | 2.07 |
| 05/02 | 999 | 1,029 | 998 | 1,025 | +2.4% | 1,114,500 | 2451億8000万 | -2.1% | 13.91 | 2.12 |
| 05/01 | 1,005 | 1,012 | 995 | 1,001 | +0.5% | 978,300 | 2394億3920万 | -4.76% | 13.59 | 2.07 |
| 04/30 | 1,026 | 1,029 | 993 | 996 | -1.68% | 1,439,500 | 2382億4320万 | -5.59% | 13.52 | 2.06 |
| 04/28 | 990 | 1,019 | 990 | 1,013 | +0.4% | 868,500 | 2423億960万 | -4.34% | 13.75 | 2.09 |
| 04/25 | 1,010 | 1,023 | 1,005 | 1,009 | -0.1% | 927,800 | 2413億5280万 | -4.9% | 13.7 | 2.09 |
| 04/24 | 1,037 | 1,054 | 996 | 1,010 | -1.46% | 1,612,700 | 2415億9200万 | -4.9% | 13.71 | 2.09 |
| 04/23 | 1,003 | 1,031 | 1,003 | 1,025 | +2.81% | 1,503,300 | 2451億8000万 | -3.76% | 13.91 | 2.12 |
| 04/22 | 1,016 | 1,032 | 996 | 997 | -1.68% | 1,311,900 | 2384億8240万 | -6.56% | 13.53 | 2.06 |
| 04/21 | 1,012 | 1,027 | 1,011 | 1,014 | -0.39% | 1,001,100 | 2424億6768万 | -5.06% | 13.76 | 2.09 |
| 04/18 | 1,021 | 1,028 | 1,003 | 1,018 | -0.49% | 1,037,700 | 2434億2416万 | -4.95% | 13.81 | 2.1 |
| 04/17 | 1,039 | 1,053 | 1,023 | 1,023 | -1.54% | 1,579,300 | 2446億1976万 | -4.84% | 13.88 | 2.11 |
| 04/16 | 1,020 | 1,048 | 1,007 | 1,039 | +3.8% | 2,407,400 | 2484億4568万 | -3.62% | 14.1 | 2.15 |
| 04/15 | 1,012 | 1,026 | 996 | 1,001 | -0.5% | 1,112,900 | 2393億5912万 | -7.49% | 13.58 | 2.07 |
| 04/14 | 1,000 | 1,017 | 983 | 1,006 | -0.4% | 1,496,500 | 2405億5472万 | -7.54% | 13.65 | 2.08 |
| 04/11 | 1,012 | 1,079 | 1,001 | 1,010 | -2.04% | 2,474,200 | 2415億1120万 | -7.59% | 13.71 | 2.09 |
| 04/10 | 1,072 | 1,081 | 1,022 | 1,031 | -1.53% | 1,932,400 | 2465億3272万 | -6.1% | 13.99 | 2.13 |
| 04/09 | 1,035 | 1,060 | 1,031 | 1,047 | 0% | 2,565,400 | 2503億5864万 | -5.08% | 14.21 | 2.16 |
| 04/08 | 1,066 | 1,066 | 1,036 | 1,047 | -2.79% | 2,603,000 | 2503億5864万 | -5.33% | 14.21 | 2.16 |
| 04/07 | 1,102 | 1,109 | 1,074 | 1,077 | -3.93% | 1,821,300 | 2575億3224万 | -2.71% | 14.62 | 2.23 |
| 04/04 | 1,140 | 1,140 | 1,120 | 1,121 | -1.41% | 1,439,600 | 2680億5352万 | +1.08% | 15.21 | 2.32 |
| 04/03 | 1,132 | 1,148 | 1,122 | 1,137 | +1.7% | 2,045,400 | 2718億7944万 | +2.52% | 15.43 | 2.35 |
| 04/02 | 1,107 | 1,126 | 1,100 | 1,118 | +1.64% | 1,822,800 | 2673億3616万 | +0.81% | 15.17 | 2.31 |
| 04/01 | 1,140 | 1,146 | 1,097 | 1,100 | -3.51% | 2,264,400 | 2630億3200万 | -1.08% | 14.93 | 2.27 |
| 03/31 | 1,152 | 1,163 | 1,134 | 1,140 | -2.23% | 1,801,200 | 2726億8800万 | +2.24% | 15.48 | 2.36 |
| 03/28 | 1,128 | 1,167 | 1,121 | 1,166 | +2.91% | 2,714,400 | 2789億720万 | +4.48% | 15.83 | 2.41 |
| 03/27 | 1,094 | 1,136 | 1,062 | 1,133 | +2.81% | 2,451,200 | 2710億1360万 | +1.71% | 15.38 | 2.34 |
| 03/26 | 1,083 | 1,108 | 1,074 | 1,102 | +1.47% | 2,422,600 | 2635億9840万 | -1.43% | 14.96 | 2.28 |
| 03/25 | 1,073 | 1,104 | 1,065 | 1,086 | +0.74% | 2,293,000 | 2597億7120万 | -2.86% | 14.74 | 2.24 |
| 03/24 | 1,045 | 1,091 | 1,040 | 1,078 | +4.66% | 2,756,100 | 2558億7408万 | -3.49% | 14.52 | 2.21 |
| 03/20 | 1,046 | 1,048 | 1,010 | 1,030 | -4.28% | 2,640,600 | 2444億8080万 | -7.79% | 13.87 | 2.11 |
| 03/19 | 1,086 | 1,092 | 1,063 | 1,076 | +0.56% | 1,820,900 | 2553億9936万 | -3.58% | 14.49 | 2.21 |
| 03/18 | 1,065 | 1,077 | 1,055 | 1,070 | +3.08% | 1,512,000 | 2539億7520万 | -4.04% | 14.41 | 2.19 |
| 03/17 | 1,052 | 1,065 | 1,031 | 1,038 | -3.08% | 2,040,200 | 2463億7968万 | -6.74% | 13.98 | 2.13 |
| 03/14 | 1,100 | 1,110 | 1,071 | 1,071 | -4.63% | 2,743,800 | 2542億1256万 | -3.6% | 14.42 | 2.2 |
| 03/13 | 1,118 | 1,131 | 1,099 | 1,123 | +1.72% | 2,662,700 | 2665億5528万 | +1.45% | 15.12 | 2.3 |
| 03/12 | 1,120 | 1,123 | 1,093 | 1,104 | -2.39% | 2,083,300 | 2620億4544万 | +0.55% | 14.87 | 2.26 |
| 03/11 | 1,140 | 1,159 | 1,129 | 1,131 | -1.39% | 2,612,400 | 2684億5416万 | +3.86% | 15.23 | 2.32 |
| 03/10 | 1,129 | 1,155 | 1,126 | 1,147 | +1.06% | 3,395,300 | 2722億5192万 | +5.91% | 15.45 | 2.35 |
| 03/07 | 1,169 | 1,170 | 1,132 | 1,135 | -1.39% | 2,833,000 | 2694億360万 | +5.39% | 15.28 | 2.33 |
| 03/06 | 1,150 | 1,177 | 1,141 | 1,151 | +1.05% | 3,265,200 | 2732億136万 | +7.27% | 15.5 | 2.36 |
| 03/05 | 1,140 | 1,156 | 1,131 | 1,139 | +1.42% | 3,201,700 | 2703億5304万 | +6.35% | 15.34 | 2.34 |
| 03/04 | 1,085 | 1,128 | 1,072 | 1,123 | +3.5% | 2,695,700 | 2665億5528万 | +5.15% | 15.12 | 2.3 |
| 03/03 | 1,102 | 1,135 | 1,067 | 1,085 | -3.64% | 3,320,200 | 2575億3560万 | +1.59% | 14.61 | 2.22 |
| 02/28 | 1,118 | 1,145 | 1,103 | 1,126 | +0.72% | 3,101,600 | 2672億6736万 | +5.04% | 15.16 | 2.31 |
| 02/27 | 1,144 | 1,145 | 1,111 | 1,118 | -2.1% | 3,493,700 | 2653億6848万 | +4.29% | 15.06 | 2.29 |
| 02/26 | 1,177 | 1,177 | 1,130 | 1,142 | -2.97% | 3,470,300 | 2710億6512万 | +6.73% | 15.38 | 2.34 |
| 02/25 | 1,210 | 1,230 | 1,172 | 1,177 | -0.34% | 4,133,100 | 2793億7272万 | +10.21% | 15.85 | 2.41 |
| 02/24 | 1,188 | 1,215 | 1,145 | 1,181 | +1.99% | 5,119,000 | 2803億2216万 | +11% | 15.9 | 2.42 |
| 02/21 | 1,168 | 1,188 | 1,150 | 1,158 | +3.12% | 5,581,000 | 2736億1224万 | +9.14% | 15.52 | 2.36 |
| 02/20 | 1,194 | 1,226 | 1,098 | 1,123 | -8.7% | 16,207,700 | 2653億4244万 | +6.14% | 15.05 | 2.29 |
| 02/19 | 1,110 | 1,242 | 1,104 | 1,230 | +12.02% | 24,306,300 | 2906億2440万 | +16.15% | 16.49 | 2.51 |
| 02/18 | 1,078 | 1,148 | 1,048 | 1,098 | +3.58% | 9,727,000 | 2594億3544万 | +4.17% | 14.72 | 2.24 |
| 02/17 | 1,070 | 1,115 | 1,041 | 1,060 | -2.48% | 5,275,700 | 2504億5680万 | +0.57% | 14.21 | 2.16 |
| 02/14 | 1,050 | 1,103 | 1,021 | 1,087 | +7.41% | 6,732,400 | 2568億3636万 | +2.84% | 14.57 | 2.22 |
| 02/13 | 1,061 | 1,063 | 1,012 | 1,012 | -3.53% | 2,410,500 | 2391億1536万 | -4.08% | 13.56 | 2.07 |
| 02/12 | 1,029 | 1,053 | 1,022 | 1,049 | +1.94% | 3,409,500 | 2478億5772万 | -0.57% | 14.06 | 2.14 |
| 02/10 | 990 | 1,035 | 980 | 1,029 | +6.19% | 3,822,400 | 2431億3212万 | -2.46% | 13.79 | 2.1 |
| 02/07 | 972 | 997 | 944 | 969 | -0.1% | 3,654,000 | 2289億5532万 | -8.15% | 12.99 | 1.98 |
| 02/06 | 900 | 989 | 900 | 970 | +7.18% | 4,499,000 | 2291億9160万 | -8.23% | 13 | 1.98 |
| 02/05 | 901 | 928 | 870 | 905 | +1.91% | 3,986,100 | 2138億3340万 | -14.54% | 12.13 | 1.85 |
| 02/04 | 886 | 930 | 885 | 888 | -8.17% | 5,171,900 | 2098億1664万 | -16.46% | 11.9 | 1.81 |
