株価チャート
2014/03/17～2014/08/08
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 |
| 08/08 | 867 | 867 | 867 | 867 | +20.92% | 16,600 | 79億1397万 | +17.32% | 26.14 | 1.91 |
| 08/07 | 720 | 726 | 708 | 717 | -0.42% | 13,600 | 65億4477万 | -2.18% | 21.62 | 1.58 |
| 08/06 | 705 | 727 | 702 | 720 | +0.7% | 15,100 | 65億7216万 | -1.91% | 21.71 | 1.58 |
| 08/05 | 725 | 729 | 715 | 715 | -1.92% | 6,800 | 65億2652万 | -2.72% | 21.56 | 1.57 |
| 08/04 | 691 | 742 | 690 | 729 | +4.29% | 38,300 | 66億5431万 | -0.95% | 21.98 | 1.6 |
| 08/01 | 711 | 712 | 690 | 699 | -1.96% | 22,000 | 63億8047万 | -5.03% | 21.08 | 1.54 |
| 07/31 | 721 | 725 | 712 | 713 | -1.25% | 11,600 | 65億826万 | -3.52% | 21.5 | 1.57 |
| 07/30 | 728 | 728 | 709 | 722 | -0.82% | 23,700 | 65億9041万 | -2.43% | 21.77 | 1.59 |
| 07/29 | 721 | 730 | 718 | 728 | -0.14% | 15,400 | 66億4518万 | -2.02% | 21.95 | 1.6 |
| 07/28 | 726 | 735 | 719 | 729 | -0.95% | 13,300 | 66億5431万 | -1.88% | 21.98 | 1.6 |
| 07/25 | 724 | 747 | 724 | 736 | +1.24% | 10,200 | 67億1820万 | -1.21% | 22.19 | 1.62 |
| 07/24 | 724 | 733 | 720 | 727 | +0.41% | 3,900 | 66億3605万 | -2.68% | 21.92 | 1.6 |
| 07/23 | 728 | 737 | 722 | 724 | -1.5% | 10,900 | 66億867万 | -3.47% | 21.83 | 1.59 |
| 07/22 | 742 | 757 | 729 | 735 | -0.14% | 14,400 | 67億908万 | -2% | 22.16 | 1.62 |
| 07/18 | 730 | 749 | 730 | 736 | -3.79% | 34,300 | 67億1820万 | -1.87% | 22.19 | 1.62 |
| 07/17 | 720 | 827 | 705 | 765 | +8.66% | 141,200 | 69億8292万 | +1.73% | 23.07 | 1.68 |
| 07/16 | 718 | 719 | 701 | 704 | -1.95% | 31,200 | 64億2611万 | -6.38% | 21.23 | 1.55 |
| 07/15 | 727 | 727 | 707 | 718 | -0.69% | 26,000 | 65億5390万 | -5.03% | 21.65 | 1.58 |
| 07/14 | 715 | 732 | 711 | 723 | -2.95% | 24,800 | 65億9954万 | -4.62% | 21.8 | 1.59 |
| 07/11 | 735 | 745 | 718 | 745 | +0.68% | 24,700 | 68億36万 | -1.32% | 22.46 | 1.64 |
| 07/10 | 751 | 761 | 740 | 740 | -1.6% | 20,400 | 67億5472万 | -1.46% | 22.31 | 1.63 |
| 07/09 | 763 | 770 | 752 | 752 | -1.31% | 32,100 | 68億6425万 | +0.67% | 22.68 | 1.65 |
| 07/08 | 759 | 788 | 759 | 762 | -1.55% | 28,200 | 69億5553万 | +2.83% | 22.98 | 1.68 |
| 07/07 | 784 | 787 | 766 | 774 | -1.28% | 18,700 | 70億6507万 | +5.16% | 23.34 | 1.7 |
| 07/04 | 744 | 796 | 741 | 784 | +6.52% | 70,000 | 71億5635万 | +7.54% | 23.64 | 1.72 |
| 07/03 | 739 | 742 | 728 | 736 | -0.27% | 16,400 | 67億1820万 | +1.94% | 22.19 | 1.62 |
| 07/02 | 751 | 752 | 738 | 738 | -0.67% | 14,000 | 67億3646万 | +3.07% | 22.25 | 1.62 |
| 07/01 | 747 | 762 | 742 | 743 | -0.27% | 16,200 | 67億8210万 | +4.8% | 22.4 | 1.63 |
| 06/30 | 729 | 745 | 729 | 745 | +1.78% | 19,200 | 68億36万 | +6.28% | 22.46 | 1.64 |
| 06/27 | 752 | 753 | 726 | 732 | -3.17% | 34,000 | 66億8169万 | +5.48% | 22.07 | 1.61 |
| 06/26 | 750 | 769 | 742 | 756 | +0.67% | 24,400 | 69億76万 | +10.2% | 22.8 | 1.66 |
| 06/25 | 770 | 773 | 748 | 751 | -3.84% | 29,600 | 68億5512万 | +10.93% | 22.65 | 1.65 |
| 06/24 | 753 | 786 | 741 | 781 | +3.99% | 54,200 | 71億2896万 | +16.92% | 23.55 | 1.71 |
| 06/23 | 753 | 769 | 751 | 751 | -1.31% | 38,200 | 68億3410万 | +14.13% | 22.65 | 1.64 |
| 06/20 | 790 | 796 | 760 | 761 | -3.67% | 53,500 | 69億2510万 | +17.44% | 22.95 | 1.67 |
| 06/19 | 780 | 795 | 745 | 790 | -0.63% | 103,000 | 71億8900万 | +23.44% | 23.82 | 1.73 |
| 06/18 | 759 | 850 | 755 | 795 | +9.05% | 467,000 | 72億3450万 | +25.99% | 23.97 | 1.74 |
| 06/17 | 735 | 735 | 706 | 729 | -2.02% | 75,500 | 66億3390万 | +17.2% | 21.98 | 1.6 |
| 06/16 | 781 | 782 | 744 | 744 | -5.94% | 84,400 | 67億7040万 | +20.98% | 22.43 | 1.63 |
| 06/13 | 771 | 798 | 752 | 791 | +4.63% | 146,500 | 71億9810万 | +30.31% | 23.85 | 1.73 |
| 06/12 | 776 | 777 | 744 | 756 | -4.42% | 152,600 | 68億7960万 | +26.21% | 22.8 | 1.65 |
| 06/11 | 860 | 860 | 773 | 791 | +2.99% | 815,400 | 71億9810万 | +33.39% | 23.85 | 1.73 |
| 06/10 | 768 | 768 | 768 | 768 | +14.97% | 24,200 | 69億8880万 | +31.28% | 23.16 | 1.68 |
| 06/09 | 650 | 677 | 641 | 668 | +5.03% | 78,900 | 60億7880万 | +15.37% | 20.14 | 1.46 |
| 06/06 | 630 | 636 | 620 | 636 | +0.95% | 26,700 | 57億8760万 | +10.23% | 19.18 | 1.39 |
| 06/05 | 610 | 630 | 610 | 630 | +2.61% | 29,600 | 57億3300万 | +9.38% | 19 | 1.38 |
| 06/04 | 628 | 628 | 602 | 614 | -2.23% | 39,300 | 55億8740万 | +6.78% | 18.51 | 1.34 |
| 06/03 | 621 | 635 | 621 | 628 | +1.78% | 31,000 | 57億1480万 | +9.41% | 18.94 | 1.37 |
| 06/02 | 605 | 628 | 603 | 617 | +2.49% | 46,000 | 56億1470万 | +7.68% | 18.6 | 1.35 |
| 05/30 | 591 | 604 | 591 | 602 | +2.38% | 74,500 | 54億7820万 | +5.06% | 18.15 | 1.32 |
| 05/29 | 558 | 588 | 558 | 588 | +5.57% | 19,100 | 53億5080万 | +2.62% | 17.73 | 1.29 |
| 05/28 | 556 | 561 | 549 | 557 | +0.72% | 21,900 | 50億6870万 | -2.96% | 16.8 | 1.22 |
| 05/27 | 557 | 571 | 551 | 553 | -0.72% | 33,300 | 50億3230万 | -4.16% | 16.67 | 1.21 |
| 05/26 | 549 | 566 | 545 | 557 | +3.15% | 28,000 | 50億6870万 | -3.8% | 16.8 | 1.22 |
| 05/23 | 543 | 551 | 535 | 540 | +1.12% | 16,200 | 49億1400万 | -7.06% | 16.28 | 1.18 |
| 05/22 | 530 | 540 | 513 | 534 | +0.75% | 11,800 | 48億5940万 | -8.56% | 16.1 | 1.17 |
| 05/21 | 518 | 530 | 510 | 530 | +0.57% | 20,900 | 48億2300万 | -9.71% | 15.98 | 1.16 |
| 05/20 | 542 | 551 | 514 | 527 | +4.77% | 53,100 | 47億9570万 | -10.68% | 15.89 | 1.15 |
| 05/19 | 550 | 550 | 500 | 503 | -8.21% | 32,300 | 45億7730万 | -15.18% | 15.17 | 1.1 |
| 05/16 | 560 | 561 | 543 | 548 | -4.2% | 10,200 | 49億8680万 | -8.36% | 16.52 | 1.2 |
| 05/15 | 576 | 576 | 563 | 572 | +1.78% | 14,600 | 52億520万 | -4.83% | 17.25 | 1.25 |
| 05/14 | 540 | 572 | 540 | 562 | +2.18% | 22,500 | 51億1420万 | -6.95% | 16.95 | 1.23 |
| 05/13 | 549 | 570 | 540 | 550 | -1.61% | 42,600 | 50億500万 | -9.54% | 16.58 | 1.2 |
| 05/12 | 596 | 596 | 541 | 559 | -5.57% | 53,100 | 50億8690万 | -8.66% | 16.86 | 1.22 |
| 05/09 | 590 | 600 | 587 | 592 | -0.84% | 18,000 | 53億8720万 | -3.9% | 17.85 | 1.3 |
| 05/08 | 606 | 611 | 596 | 597 | 0% | 21,100 | 54億3270万 | -3.4% | 18 | 1.31 |
| 05/07 | 613 | 613 | 597 | 597 | -2.61% | 23,000 | 54億3270万 | -3.86% | 18 | 1.31 |
| 05/02 | 616 | 616 | 610 | 613 | +0.16% | 10,600 | 55億7830万 | -1.45% | 18.48 | 1.34 |
| 05/01 | 619 | 619 | 607 | 612 | +0.82% | 8,400 | 55億6920万 | -1.77% | 18.45 | 1.34 |
| 04/30 | 605 | 615 | 605 | 607 | +0.33% | 12,300 | 55億2370万 | -2.57% | 18.3 | 1.33 |
| 04/28 | 617 | 617 | 604 | 605 | -0.82% | 8,200 | 55億550万 | -2.89% | 18.24 | 1.32 |
| 04/25 | 609 | 622 | 608 | 610 | +0.83% | 14,200 | 55億5100万 | -2.24% | 18.39 | 1.33 |
| 04/24 | 611 | 611 | 601 | 605 | -0.66% | 6,100 | 55億550万 | -3.2% | 18.24 | 1.32 |
| 04/23 | 599 | 613 | 598 | 609 | +1.67% | 9,600 | 55億4190万 | -2.87% | 18.36 | 1.33 |
| 04/22 | 615 | 615 | 599 | 599 | -2.12% | 19,700 | 54億5090万 | -4.77% | 18.06 | 1.31 |
| 04/21 | 621 | 629 | 612 | 612 | -1.61% | 5,300 | 55億6920万 | -3.01% | 18.45 | 1.34 |
| 04/18 | 616 | 634 | 615 | 622 | +1.14% | 17,300 | 56億6020万 | -1.74% | 18.76 | 1.36 |
| 04/17 | 624 | 624 | 607 | 615 | -0.32% | 20,800 | 55億9650万 | -3.15% | 18.54 | 1.35 |
| 04/16 | 596 | 620 | 596 | 617 | +3.01% | 21,200 | 56億1470万 | -3.14% | 18.6 | 1.35 |
| 04/15 | 610 | 614 | 594 | 599 | -0.83% | 23,900 | 54億5090万 | -6.41% | 18.06 | 1.31 |
| 04/14 | 602 | 632 | 602 | 604 | 0% | 6,100 | 54億9640万 | -6.07% | 18.21 | 1.32 |
| 04/11 | 603 | 616 | 585 | 604 | -2.42% | 40,800 | 54億9640万 | -6.5% | 18.21 | 1.32 |
| 04/10 | 628 | 639 | 607 | 619 | -0.48% | 37,700 | 56億3290万 | -4.62% | 18.67 | 1.35 |
| 04/09 | 620 | 643 | 620 | 622 | -1.27% | 19,500 | 56億6020万 | -4.45% | 18.76 | 1.36 |
| 04/08 | 636 | 641 | 622 | 630 | -2.02% | 22,100 | 57億3300万 | -3.37% | 19 | 1.38 |
| 04/07 | 645 | 657 | 643 | 643 | -1.83% | 7,000 | 58億5130万 | -1.53% | 19.39 | 1.41 |
| 04/04 | 660 | 660 | 647 | 655 | -1.21% | 16,400 | 59億6050万 | 0% | 19.75 | 1.43 |
| 04/03 | 662 | 666 | 655 | 663 | +1.38% | 10,600 | 60億3330万 | +1.07% | 19.99 | 1.45 |
| 04/02 | 660 | 660 | 648 | 654 | +1.24% | 16,200 | 59億5140万 | -0.46% | 19.72 | 1.43 |
| 04/01 | 653 | 659 | 641 | 646 | -0.92% | 14,200 | 58億7860万 | -1.97% | 19.48 | 1.41 |
| 03/31 | 648 | 652 | 642 | 652 | +1.24% | 8,800 | 59億3320万 | -1.36% | 19.66 | 1.48 |
| 03/28 | 618 | 644 | 618 | 644 | +2.55% | 18,500 | 58億6040万 | -2.72% | 19.42 | 1.46 |
| 03/27 | 618 | 637 | 609 | 628 | +2.95% | 16,600 | 57億1480万 | -5.42% | 18.94 | 1.43 |
| 03/26 | 610 | 628 | 610 | 610 | 0% | 19,700 | 55億5100万 | -8.55% | 18.39 | 1.39 |
| 03/25 | 621 | 630 | 610 | 610 | -3.17% | 28,500 | 55億5100万 | -9.09% | 18.39 | 1.39 |
| 03/24 | 621 | 641 | 621 | 630 | +1.12% | 14,700 | 57億3148万 | -6.53% | 19 | 1.43 |
| 03/20 | 651 | 651 | 616 | 623 | -5.03% | 47,200 | 56億6780万 | -7.7% | 18.79 | 1.41 |
| 03/19 | 652 | 673 | 652 | 656 | -0.76% | 8,000 | 59億6802万 | -3.1% | 19.78 | 1.49 |
| 03/18 | 660 | 670 | 652 | 661 | +1.07% | 12,800 | 60億1351万 | -2.65% | 19.93 | 1.5 |
| 03/17 | 646 | 700 | 646 | 654 | 0% | 27,200 | 59億4983万 | -4.11% | 19.72 | 1.48 |
