株価チャート
2014/02/14～2014/07/09
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 |
| 07/09 | 953 | 980 | 946 | 968 | +0.83% | 29,700 | 99億5104万 | +0.83% | 12.86 | 3.14 |
| 07/08 | 964 | 965 | 952 | 960 | -0.62% | 7,300 | 98億6880万 | +0.42% | 12.75 | 3.11 |
| 07/07 | 962 | 970 | 951 | 966 | +1.26% | 14,200 | 99億3048万 | +1.58% | 12.83 | 3.13 |
| 07/04 | 960 | 964 | 953 | 954 | -0.31% | 10,200 | 98億712万 | +0.74% | 12.67 | 3.09 |
| 07/03 | 985 | 985 | 950 | 957 | -2.84% | 17,200 | 98億3796万 | +1.59% | 12.71 | 3.1 |
| 07/02 | 981 | 985 | 976 | 985 | +0.51% | 7,900 | 101億2580万 | +5.01% | 13.08 | 3.19 |
| 07/01 | 968 | 980 | 951 | 980 | +1.24% | 11,300 | 100億7440万 | +5.15% | 13.02 | 3.18 |
| 06/30 | 944 | 980 | 944 | 968 | +1.36% | 13,400 | 99億5104万 | +4.42% | 12.86 | 3.14 |
| 06/27 | 990 | 993 | 930 | 955 | -3.34% | 19,400 | 98億1740万 | +3.58% | 12.69 | 3.09 |
| 06/26 | 987 | 994 | 973 | 988 | -0.6% | 22,400 | 101億5664万 | +7.86% | 13.12 | 3.2 |
| 06/25 | 989 | 994 | 975 | 994 | +1.43% | 21,400 | 102億1832万 | +9.35% | 13.2 | 3.22 |
| 06/24 | 996 | 996 | 964 | 980 | +0.41% | 22,500 | 100億7440万 | +8.89% | 13.02 | 3.18 |
| 06/23 | 966 | 990 | 966 | 976 | +1.04% | 16,500 | 100億3328万 | +9.42% | 12.96 | 3.16 |
| 06/20 | 990 | 998 | 960 | 966 | -3.01% | 31,600 | 99億3048万 | +9.15% | 12.83 | 3.13 |
| 06/19 | 1,007 | 1,012 | 990 | 996 | -1.09% | 24,200 | 102億3888万 | +13.31% | 13.23 | 3.23 |
| 06/18 | 1,012 | 1,030 | 980 | 1,007 | +0.7% | 46,600 | 103億5196万 | +15.48% | 13.38 | 3.26 |
| 06/17 | 980 | 1,012 | 961 | 1,000 | +1.21% | 59,600 | 102億8000万 | +15.74% | 13.28 | 3.24 |
| 06/16 | 959 | 994 | 930 | 988 | +4% | 40,100 | 101億5664万 | +15.42% | 13.12 | 3.2 |
| 06/13 | 929 | 950 | 913 | 950 | +2.26% | 29,200 | 97億6600万 | +11.9% | 12.62 | 3.08 |
| 06/12 | 919 | 929 | 903 | 929 | +0.98% | 19,100 | 95億5012万 | +10.07% | 12.34 | 3.01 |
| 06/11 | 930 | 930 | 900 | 920 | -1.5% | 19,100 | 94億5760万 | +9.39% | 12.22 | 2.98 |
| 06/10 | 920 | 934 | 900 | 934 | +4.36% | 40,500 | 96億152万 | +11.46% | 12.41 | 3.03 |
| 06/09 | 890 | 900 | 878 | 895 | +2.29% | 24,100 | 92億60万 | +7.19% | 11.89 | 2.9 |
| 06/06 | 895 | 895 | 870 | 875 | -2.56% | 28,600 | 89億9500万 | +4.92% | 11.62 | 2.84 |
| 06/05 | 875 | 898 | 860 | 898 | +2.63% | 27,500 | 92億3144万 | +7.93% | 11.93 | 2.91 |
| 06/04 | 851 | 897 | 842 | 875 | +3.31% | 41,700 | 89億9500万 | +5.42% | 11.62 | 2.84 |
| 06/03 | 854 | 854 | 840 | 847 | +0.12% | 7,800 | 87億716万 | +2.17% | 11.25 | 2.74 |
| 06/02 | 857 | 857 | 842 | 846 | +0.12% | 4,200 | 86億9688万 | +2.17% | 11.24 | 2.74 |
| 05/30 | 858 | 858 | 843 | 845 | -0.71% | 15,500 | 86億8660万 | +2.05% | 11.22 | 2.74 |
| 05/29 | 850 | 851 | 841 | 851 | +0.95% | 6,900 | 87億4828万 | +2.78% | 11.3 | 2.76 |
| 05/28 | 842 | 854 | 840 | 843 | -0.82% | 8,700 | 86億6604万 | +1.93% | 11.2 | 2.73 |
| 05/27 | 835 | 860 | 824 | 850 | +1.31% | 32,700 | 87億3800万 | +2.78% | 11.29 | 2.75 |
| 05/26 | 818 | 839 | 812 | 839 | +3.58% | 9,200 | 86億2492万 | +1.45% | 11.14 | 2.72 |
| 05/23 | 805 | 810 | 801 | 810 | +0.87% | 4,000 | 83億2680万 | -2.17% | 10.76 | 2.63 |
| 05/22 | 805 | 806 | 782 | 803 | +3.61% | 4,900 | 82億5484万 | -3.14% | 10.67 | 2.6 |
| 05/21 | 790 | 790 | 775 | 775 | -2.15% | 9,300 | 79億6700万 | -6.63% | 10.29 | 2.51 |
| 05/20 | 794 | 799 | 790 | 792 | -0.88% | 6,900 | 81億4176万 | -4.92% | 10.52 | 2.57 |
| 05/19 | 812 | 813 | 794 | 799 | -1.36% | 10,300 | 82億1372万 | -4.43% | 10.61 | 2.59 |
| 05/16 | 810 | 819 | 808 | 810 | -0.74% | 5,200 | 83億2680万 | -3.46% | 10.76 | 2.63 |
| 05/15 | 820 | 834 | 815 | 816 | +0.74% | 11,400 | 83億8848万 | -3.2% | 10.84 | 2.64 |
| 05/14 | 832 | 840 | 807 | 810 | +1% | 9,100 | 83億2680万 | -4.26% | 10.76 | 2.63 |
| 05/13 | 808 | 848 | 800 | 802 | -1.6% | 14,000 | 82億4456万 | -5.65% | 10.65 | 2.6 |
| 05/12 | 838 | 854 | 800 | 815 | -2.16% | 13,400 | 83億7820万 | -4.57% | 10.83 | 2.64 |
| 05/09 | 840 | 849 | 832 | 833 | -0.24% | 6,100 | 85億6324万 | -3.03% | 11.07 | 2.7 |
| 05/08 | 845 | 859 | 835 | 835 | -2.34% | 15,400 | 85億8380万 | -3.24% | 11.09 | 2.71 |
| 05/07 | 840 | 855 | 835 | 855 | -0.23% | 3,900 | 87億8940万 | -1.27% | 11.36 | 2.77 |
| 05/02 | 857 | 858 | 841 | 857 | -0.12% | 4,200 | 88億996万 | -0.92% | 11.38 | 2.78 |
| 05/01 | 833 | 861 | 833 | 858 | +1.66% | 4,600 | 88億2024万 | -0.81% | 11.4 | 2.78 |
| 04/30 | 840 | 853 | 840 | 844 | -0.71% | 4,100 | 86億7632万 | -2.2% | 11.21 | 2.74 |
| 04/28 | 834 | 850 | 827 | 850 | +1.92% | 6,000 | 87億3800万 | -1.39% | 11.29 | 2.75 |
| 04/25 | 850 | 850 | 834 | 834 | -0.48% | 3,900 | 85億7352万 | -3.14% | 11.08 | 2.7 |
| 04/24 | 835 | 840 | 835 | 838 | +0.36% | 1,100 | 86億1464万 | -2.56% | 11.13 | 2.72 |
| 04/23 | 857 | 857 | 835 | 835 | -0.24% | 5,600 | 85億8380万 | -3.02% | 11.09 | 2.71 |
| 04/22 | 839 | 852 | 837 | 837 | 0% | 7,800 | 86億436万 | -3.01% | 11.12 | 2.71 |
| 04/21 | 846 | 864 | 837 | 837 | -1.06% | 9,600 | 86億436万 | -3.13% | 11.12 | 2.71 |
| 04/18 | 856 | 860 | 845 | 846 | -1.05% | 6,100 | 86億9688万 | -2.31% | 11.24 | 2.74 |
| 04/17 | 861 | 865 | 846 | 855 | +1.06% | 7,400 | 87億8940万 | -1.5% | 11.36 | 2.77 |
| 04/16 | 840 | 856 | 840 | 846 | +1.08% | 7,600 | 86億9688万 | -2.76% | 11.24 | 2.74 |
| 04/15 | 850 | 850 | 837 | 837 | -0.36% | 5,600 | 86億436万 | -4.01% | 11.12 | 2.71 |
| 04/14 | 842 | 862 | 840 | 840 | -0.59% | 5,100 | 86億3520万 | -3.89% | 11.16 | 2.72 |
| 04/11 | 855 | 857 | 840 | 845 | -2.54% | 17,200 | 86億8660万 | -3.54% | 11.22 | 2.74 |
| 04/10 | 892 | 892 | 867 | 867 | -1.14% | 9,700 | 89億1276万 | -1.37% | 11.52 | 2.81 |
| 04/09 | 882 | 897 | 875 | 877 | -2.99% | 15,500 | 90億1556万 | -0.34% | 11.65 | 2.84 |
| 04/08 | 893 | 904 | 890 | 904 | +1.23% | 16,000 | 92億9312万 | +2.61% | 12.01 | 2.93 |
| 04/07 | 905 | 905 | 880 | 893 | -2.19% | 11,100 | 91億8004万 | +1.36% | 11.86 | 2.89 |
| 04/04 | 909 | 914 | 904 | 913 | +0.44% | 3,900 | 93億8564万 | +3.63% | 12.13 | 2.96 |
| 04/03 | 928 | 928 | 905 | 909 | -2.68% | 12,500 | 93億4452万 | +3.06% | 12.07 | 2.95 |
| 04/02 | 931 | 943 | 921 | 934 | +0.54% | 9,300 | 96億152万 | +5.9% | 12.41 | 3.03 |
| 04/01 | 923 | 950 | 913 | 929 | +1.2% | 30,300 | 95億5012万 | +5.33% | 12.34 | 3.01 |
| 03/31 | 847 | 940 | 847 | 918 | +10.34% | 72,600 | 94億3704万 | +4.08% | 12.19 | 2.98 |
| 03/28 | 800 | 848 | 800 | 832 | -2.58% | 30,600 | 85億5296万 | -5.67% | 11.05 | 2.7 |
| 03/27 | 795 | 859 | 790 | 854 | +5.43% | 21,500 | 87億7912万 | -3.61% | 11.34 | 2.77 |
| 03/26 | 800 | 825 | 798 | 810 | +1.25% | 14,000 | 83億2680万 | -8.89% | 10.76 | 2.63 |
| 03/25 | 828 | 830 | 800 | 800 | -3.85% | 15,800 | 82億2400万 | -10.41% | 10.63 | 2.59 |
| 03/24 | 820 | 862 | 820 | 832 | +1.34% | 9,100 | 85億5296万 | -7.35% | 11.05 | 2.7 |
| 03/20 | 848 | 848 | 820 | 821 | -3.18% | 15,300 | 84億3988万 | -8.88% | 10.91 | 2.66 |
| 03/19 | 890 | 890 | 842 | 848 | -3.85% | 21,800 | 87億1744万 | -6.5% | 11.26 | 2.75 |
| 03/18 | 887 | 891 | 880 | 882 | 0% | 7,400 | 90億6696万 | -3.29% | 11.72 | 2.86 |
| 03/17 | 893 | 895 | 880 | 882 | +0.11% | 8,800 | 90億6696万 | -3.61% | 11.72 | 2.86 |
| 03/14 | 891 | 891 | 878 | 881 | -1.34% | 32,500 | 90億5668万 | -3.82% | 11.7 | 2.86 |
| 03/13 | 900 | 907 | 891 | 893 | -0.78% | 6,300 | 91億8004万 | -2.51% | 11.86 | 2.89 |
| 03/12 | 895 | 901 | 879 | 900 | +0.78% | 14,500 | 92億5200万 | -1.53% | 11.96 | 2.92 |
| 03/11 | 897 | 900 | 891 | 893 | +0.56% | 6,100 | 91億8004万 | -2.19% | 11.86 | 2.89 |
| 03/10 | 902 | 907 | 880 | 888 | -1.44% | 25,900 | 91億2864万 | -2.95% | 11.8 | 2.88 |
| 03/07 | 904 | 909 | 895 | 901 | -0.33% | 9,000 | 92億6228万 | -2.07% | 11.97 | 2.92 |
| 03/06 | 914 | 914 | 901 | 904 | -0.66% | 6,800 | 92億9312万 | -2.27% | 12.01 | 2.93 |
| 03/05 | 910 | 910 | 892 | 910 | +1.9% | 7,300 | 93億5480万 | -2.15% | 12.09 | 2.95 |
| 03/04 | 876 | 899 | 876 | 893 | -0.45% | 9,000 | 91億8004万 | -4.59% | 11.86 | 2.89 |
| 03/03 | 912 | 912 | 878 | 897 | -1.64% | 15,600 | 92億2116万 | -4.57% | 11.92 | 2.91 |
| 02/28 | 940 | 946 | 910 | 912 | -0.44% | 38,500 | 93億7536万 | -3.59% | 12.11 | 2.96 |
| 02/27 | 925 | 929 | 906 | 916 | 0% | 9,900 | 94億1648万 | -3.78% | 12.17 | 2.97 |
| 02/26 | 930 | 935 | 902 | 916 | -1.51% | 7,800 | 94億1648万 | -4.28% | 12.17 | 2.97 |
| 02/25 | 944 | 944 | 927 | 930 | +0.54% | 12,100 | 95億6040万 | -3.33% | 12.35 | 3.01 |
| 02/24 | 925 | 945 | 925 | 925 | -0.75% | 9,200 | 95億900万 | -4.44% | 12.29 | 3 |
| 02/21 | 938 | 938 | 927 | 932 | +1.19% | 4,000 | 95億8096万 | -4.21% | 12.38 | 3.02 |
| 02/20 | 935 | 943 | 920 | 921 | -1.5% | 3,900 | 94億6788万 | -5.83% | 12.23 | 2.98 |
| 02/19 | 939 | 943 | 925 | 935 | +1.3% | 6,600 | 96億1180万 | -5.08% | 12.42 | 3.03 |
| 02/18 | 935 | 949 | 923 | 923 | +0.98% | 8,100 | 94億8844万 | -6.86% | 12.26 | 2.99 |
| 02/17 | 921 | 926 | 895 | 914 | -0.65% | 17,200 | 93億9592万 | -8.51% | 12.14 | 2.96 |
| 02/14 | 975 | 975 | 906 | 920 | -3.77% | 26,300 | 94億5760万 | -8.73% | 12.22 | 2.98 |
