株価チャート
2014/04/08～2014/08/29
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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 08/29 | 590 | 598 | 575 | 586 | -0.68% | 23,200 | 66億2180万 | -2.98% | 19.06 | 3.03 |
| 08/28 | 589 | 604 | 589 | 590 | +0.77% | 46,200 | 66億6700万 | -2.64% | 19.19 | 3.05 |
| 08/27 | 589 | 591 | 561 | 586 | -1.76% | 35,200 | 66億1615万 | -3.54% | 19.04 | 3.03 |
| 08/26 | 597 | 610 | 596 | 596 | -0.5% | 40,200 | 67億3480万 | -1.97% | 19.38 | 3.08 |
| 08/25 | 600 | 605 | 595 | 599 | -0.99% | 26,600 | 67億6870万 | -1.64% | 19.48 | 3.1 |
| 08/22 | 605 | 608 | 604 | 605 | -0.25% | 9,200 | 68億3650万 | -0.66% | 19.68 | 3.13 |
| 08/21 | 620 | 620 | 604 | 607 | -1.54% | 22,800 | 68億5345万 | -0.57% | 19.73 | 3.14 |
| 08/20 | 606 | 616 | 601 | 616 | +1.82% | 35,600 | 69億6080万 | +0.65% | 20.04 | 3.19 |
| 08/19 | 616 | 619 | 600 | 605 | -1.63% | 20,800 | 68億3650万 | -1.47% | 19.68 | 3.13 |
| 08/18 | 615 | 618 | 608 | 615 | +1.07% | 13,400 | 69億4950万 | +0.33% | 20 | 3.18 |
| 08/15 | 603 | 609 | 596 | 609 | +2.18% | 12,800 | 68億7605万 | -0.73% | 19.79 | 3.15 |
| 08/14 | 598 | 606 | 594 | 596 | -1% | 21,400 | 67億2915万 | -2.7% | 19.37 | 3.08 |
| 08/13 | 600 | 602 | 591 | 602 | +1.26% | 12,200 | 67億9695万 | -1.88% | 19.56 | 3.11 |
| 08/12 | 600 | 600 | 592 | 594 | +1.54% | 15,400 | 67億1220万 | -3.1% | 19.32 | 3.07 |
| 08/11 | 576 | 595 | 568 | 585 | +3.54% | 24,400 | 66億1050万 | -4.72% | 19.03 | 3.03 |
| 08/08 | 577 | 585 | 558 | 565 | -4.24% | 34,400 | 63億8450万 | -8.13% | 18.38 | 2.92 |
| 08/07 | 598 | 604 | 585 | 590 | -1.26% | 14,800 | 66億6700万 | -4.22% | 19.19 | 3.05 |
| 08/06 | 607 | 618 | 592 | 598 | -0.91% | 42,400 | 67億5175万 | -3.16% | 19.43 | 3.09 |
| 08/05 | 638 | 638 | 603 | 603 | -3.67% | 47,200 | 68億1390万 | -2.43% | 19.61 | 3.12 |
| 08/04 | 627 | 635 | 625 | 626 | -0.16% | 17,600 | 70億7380万 | +1.29% | 20.36 | 3.24 |
| 08/01 | 621 | 631 | 618 | 627 | -0.08% | 37,000 | 70億8510万 | +1.62% | 20.39 | 3.24 |
| 07/31 | 628 | 640 | 628 | 628 | -0.63% | 47,800 | 70億9075万 | +1.7% | 20.41 | 3.25 |
| 07/30 | 625 | 654 | 620 | 632 | +1.12% | 85,800 | 71億3595万 | +2.35% | 20.54 | 3.27 |
| 07/29 | 623 | 626 | 620 | 625 | +0.24% | 18,200 | 70億5685万 | +1.38% | 20.31 | 3.23 |
| 07/28 | 619 | 624 | 618 | 623 | +0.4% | 21,400 | 70億3990万 | +1.14% | 20.26 | 3.22 |
| 07/25 | 617 | 625 | 615 | 621 | 0% | 22,600 | 70億1165万 | +0.89% | 20.18 | 3.21 |
| 07/24 | 615 | 625 | 615 | 621 | -0.08% | 12,800 | 70億1165万 | +0.89% | 20.18 | 3.21 |
| 07/23 | 624 | 624 | 612 | 621 | +1.97% | 22,800 | 70億1730万 | +0.98% | 20.2 | 3.21 |
| 07/22 | 616 | 623 | 608 | 609 | -0.81% | 29,000 | 68億8170万 | -0.81% | 19.81 | 3.15 |
| 07/18 | 606 | 650 | 605 | 614 | -1.76% | 75,400 | 69億3820万 | 0% | 19.97 | 3.18 |
| 07/17 | 640 | 665 | 625 | 625 | -2.95% | 115,000 | 70億6250万 | +1.63% | 20.33 | 3.23 |
| 07/16 | 703 | 800 | 638 | 644 | -6.4% | 808,200 | 72億7720万 | +4.89% | 20.95 | 3.33 |
| 07/15 | 573 | 688 | 573 | 688 | +19.44% | 175,600 | 77億7440万 | +12.23% | 22.38 | 3.56 |
| 07/14 | 592 | 593 | 574 | 576 | -3.52% | 45,600 | 65億880万 | -5.57% | 18.73 | 2.98 |
| 07/11 | 595 | 633 | 591 | 597 | -0.75% | 69,800 | 67億4610万 | -2.77% | 19.42 | 3.09 |
| 07/10 | 613 | 613 | 595 | 602 | -1.23% | 27,800 | 67億9695万 | -2.35% | 19.56 | 3.11 |
| 07/09 | 605 | 612 | 604 | 609 | -0.33% | 26,600 | 68億8170万 | -1.46% | 19.81 | 3.15 |
| 07/08 | 604 | 613 | 603 | 611 | +0.99% | 37,600 | 69億430万 | -1.77% | 19.87 | 3.16 |
| 07/07 | 609 | 615 | 603 | 605 | -0.58% | 35,400 | 68億3650万 | -2.73% | 19.68 | 3.13 |
| 07/04 | 612 | 620 | 604 | 609 | +0.5% | 67,400 | 68億7605万 | -2.01% | 19.79 | 3.15 |
| 07/03 | 625 | 626 | 605 | 606 | -1.94% | 28,000 | 68億4215万 | -2.5% | 19.69 | 3.13 |
| 07/02 | 634 | 638 | 613 | 618 | -0.88% | 49,000 | 69億7775万 | -0.56% | 20.08 | 3.19 |
| 07/01 | 602 | 626 | 602 | 623 | +3.06% | 63,200 | 70億3990万 | +0.16% | 20.26 | 3.22 |
| 06/30 | 607 | 610 | 599 | 605 | +0.92% | 39,000 | 68億3085万 | -2.34% | 19.66 | 3.13 |
| 06/27 | 610 | 610 | 577 | 599 | -1.96% | 80,400 | 67億6870万 | -2.44% | 19.48 | 3.1 |
| 06/26 | 628 | 632 | 610 | 611 | -2.24% | 77,600 | 69億430万 | +0.83% | 19.87 | 3.16 |
| 06/25 | 640 | 681 | 625 | 625 | -0.16% | 294,600 | 70億6250万 | +4.52% | 20.33 | 3.23 |
| 06/24 | 603 | 630 | 601 | 626 | +3.05% | 69,000 | 70億7380万 | +6.46% | 20.36 | 3.24 |
| 06/23 | 605 | 613 | 601 | 608 | +0.75% | 29,600 | 68億6475万 | +4.92% | 19.76 | 3.14 |
| 06/20 | 619 | 623 | 603 | 603 | -1.71% | 36,000 | 68億1390万 | +5.6% | 19.61 | 3.12 |
| 06/19 | 625 | 626 | 610 | 614 | -0.73% | 50,600 | 69億3255万 | +8.97% | 19.95 | 3.17 |
| 06/18 | 603 | 630 | 603 | 618 | +1.9% | 76,800 | 69億8340万 | +11.35% | 20.1 | 3.2 |
| 06/17 | 625 | 625 | 600 | 607 | -0.98% | 41,600 | 68億5345万 | +10.68% | 19.73 | 3.14 |
| 06/16 | 648 | 648 | 593 | 613 | -3.54% | 91,200 | 69億2125万 | +13.43% | 19.92 | 3.17 |
| 06/13 | 605 | 655 | 604 | 635 | +3.42% | 99,400 | 71億7550万 | +19.36% | 20.65 | 3.28 |
| 06/12 | 600 | 623 | 591 | 614 | +0.57% | 85,600 | 69億3820万 | +17.18% | 19.97 | 3.18 |
| 06/11 | 616 | 629 | 602 | 611 | -1.85% | 60,200 | 68億9865万 | +17.86% | 19.86 | 3.16 |
| 06/10 | 661 | 662 | 600 | 622 | -4.6% | 119,800 | 70億2860万 | +21.48% | 20.23 | 3.22 |
| 06/09 | 684 | 685 | 645 | 652 | -2.47% | 169,600 | 73億6760万 | +29.11% | 21.21 | 3.37 |
| 06/06 | 652 | 675 | 629 | 669 | +2.37% | 194,400 | 75億5405万 | +34.24% | 21.74 | 3.46 |
| 06/05 | 715 | 715 | 628 | 653 | -6.71% | 301,400 | 73億7890万 | +33.54% | 21.24 | 3.38 |
| 06/04 | 745 | 749 | 680 | 700 | +14.75% | 1,081,600 | 79億1000万 | +45.53% | 22.77 | 3.62 |
| 06/03 | 585 | 611 | 571 | 610 | +4.1% | 184,000 | 68億9300万 | +28.96% | 19.84 | 3.16 |
| 06/02 | 589 | 589 | 580 | 586 | -0.76% | 80,600 | 66億2180万 | +24.95% | 19.06 | 3.03 |
| 05/30 | 624 | 630 | 585 | 591 | -5.14% | 169,200 | 66億7265万 | +26.99% | 19.17 | 3.05 |
| 05/29 | 643 | 654 | 604 | 623 | -1.97% | 185,600 | 70億3425万 | +34.74% | 20.21 | 3.21 |
| 05/28 | 613 | 703 | 605 | 635 | +14.83% | 1,089,200 | 71億7550万 | +38.65% | 20.62 | 3.28 |
| 05/27 | 540 | 553 | 535 | 553 | +15.69% | 96,800 | 62億4890万 | +22.08% | 17.96 | 2.86 |
| 05/26 | 410 | 478 | 410 | 478 | +18.61% | 116,800 | 54億140万 | +5.75% | 15.52 | 2.47 |
| 05/23 | 403 | 415 | 401 | 403 | +2.03% | 48,000 | 45億5390万 | -11.04% | 13.09 | 2.08 |
| 05/22 | 399 | 404 | 394 | 395 | 0% | 27,600 | 44億6350万 | -13.57% | 12.83 | 2.04 |
| 05/21 | 390 | 400 | 387 | 395 | -0.88% | 27,400 | 44億6350万 | -14.32% | 12.83 | 2.04 |
| 05/20 | 391 | 399 | 391 | 399 | +2.18% | 11,200 | 45億305万 | -14.3% | 12.94 | 2.06 |
| 05/19 | 411 | 423 | 390 | 390 | -5.22% | 23,000 | 44億700万 | -17.02% | 12.66 | 2.01 |
| 05/16 | 415 | 420 | 411 | 412 | -1.79% | 9,000 | 46億4995万 | -13.55% | 13.36 | 2.13 |
| 05/15 | 418 | 425 | 418 | 419 | -2.9% | 10,000 | 47億3470万 | -13.07% | 13.61 | 2.16 |
| 05/14 | 412 | 445 | 411 | 432 | +4.61% | 19,200 | 48億7595万 | -11.4% | 14.01 | 2.23 |
| 05/13 | 410 | 418 | 410 | 413 | +0.61% | 18,400 | 46億6125万 | -16.33% | 13.39 | 2.13 |
| 05/12 | 450 | 450 | 410 | 410 | -8.28% | 28,400 | 46億3300万 | -18% | 13.31 | 2.12 |
| 05/09 | 451 | 454 | 438 | 447 | -0.67% | 15,600 | 50億5110万 | -11.83% | 14.51 | 2.31 |
| 05/08 | 452 | 460 | 450 | 450 | -1.1% | 7,800 | 50億8500万 | -11.94% | 14.61 | 2.32 |
| 05/07 | 470 | 470 | 455 | 455 | -1.83% | 9,400 | 51億4150万 | -11.65% | 14.77 | 2.35 |
| 05/02 | 468 | 469 | 457 | 464 | +0.76% | 5,200 | 52億3755万 | -10.52% | 15.05 | 2.39 |
| 05/01 | 455 | 460 | 450 | 460 | +1.21% | 16,600 | 51億9800万 | -11.71% | 14.94 | 2.38 |
| 04/30 | 480 | 480 | 450 | 455 | -2.26% | 13,400 | 51億3585万 | -13.1% | 14.76 | 2.35 |
| 04/28 | 480 | 480 | 465 | 465 | -5.39% | 33,200 | 52億5450万 | -11.26% | 15.1 | 2.4 |
| 04/25 | 495 | 496 | 492 | 492 | -1.21% | 37,800 | 55億5395万 | -6.56% | 15.96 | 2.54 |
| 04/24 | 502 | 506 | 498 | 498 | -1.97% | 21,800 | 56億2175万 | -5.6% | 16.15 | 2.57 |
| 04/23 | 508 | 522 | 499 | 508 | +0.5% | 25,600 | 57億3475万 | -4.06% | 16.48 | 2.62 |
| 04/22 | 525 | 528 | 505 | 505 | -3.44% | 17,000 | 57億650万 | -4.9% | 16.4 | 2.61 |
| 04/21 | 512 | 525 | 512 | 523 | +2.35% | 17,200 | 59億990万 | -2.06% | 16.98 | 2.7 |
| 04/18 | 506 | 515 | 504 | 511 | -1.26% | 11,800 | 57億7430万 | -4.66% | 16.59 | 2.64 |
| 04/17 | 517 | 525 | 513 | 518 | +1.67% | 13,400 | 58億4775万 | -4.17% | 16.8 | 2.67 |
| 04/16 | 499 | 510 | 498 | 509 | +2.41% | 23,600 | 57億5170万 | -6.43% | 16.53 | 2.63 |
| 04/15 | 499 | 507 | 497 | 497 | +0.3% | 12,400 | 56億1610万 | -9.47% | 16.14 | 2.57 |
| 04/14 | 500 | 510 | 496 | 496 | -1% | 26,600 | 55億9915万 | -10.56% | 16.09 | 2.56 |
| 04/11 | 515 | 517 | 501 | 501 | -5.57% | 33,400 | 56億5565万 | -10.47% | 16.25 | 2.58 |
| 04/10 | 548 | 560 | 525 | 530 | -2.75% | 26,200 | 59億8900万 | -6.03% | 17.21 | 2.74 |
| 04/09 | 535 | 557 | 535 | 545 | -0.18% | 22,600 | 61億5850万 | -4.05% | 17.7 | 2.81 |
| 04/08 | 556 | 563 | 546 | 546 | -1.71% | 16,000 | 61億6980万 | -4.55% | 17.73 | 2.82 |
