株価チャート
2014/03/04～2014/07/29
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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2014 |
| 07/29 | 1,139 | 1,139 | 1,126 | 1,132 | -0.83% | 6,800 | 70億1937万 | +2.12% | 12.3 | 2.2 |
| 07/28 | 1,137 | 1,145 | 1,137 | 1,141 | +0.35% | 10,200 | 70億7830万 | +3.07% | 12.4 | 2.22 |
| 07/25 | 1,134 | 1,138 | 1,133 | 1,137 | +0.53% | 6,000 | 70億5349万 | +2.8% | 12.36 | 2.21 |
| 07/24 | 1,122 | 1,134 | 1,122 | 1,131 | +0.98% | 11,200 | 70億1627万 | +2.35% | 12.29 | 2.2 |
| 07/23 | 1,116 | 1,120 | 1,116 | 1,120 | +0.36% | 7,000 | 69億4803万 | +1.45% | 12.18 | 2.18 |
| 07/22 | 1,105 | 1,116 | 1,105 | 1,116 | +1% | 15,000 | 69億2321万 | +1.09% | 12.13 | 2.17 |
| 07/18 | 1,100 | 1,105 | 1,100 | 1,105 | +0.36% | 6,800 | 68億5497万 | +0.18% | 12.01 | 2.15 |
| 07/17 | 1,100 | 1,102 | 1,100 | 1,101 | +0.09% | 8,000 | 68億3016万 | -0.18% | 11.97 | 2.14 |
| 07/16 | 1,100 | 1,101 | 1,099 | 1,100 | 0% | 21,600 | 68億2396万 | -0.36% | 11.96 | 2.14 |
| 07/15 | 1,101 | 1,101 | 1,097 | 1,100 | 0% | 20,400 | 68億2396万 | -0.36% | 11.96 | 2.14 |
| 07/14 | 1,100 | 1,102 | 1,099 | 1,100 | 0% | 11,200 | 68億2396万 | -0.36% | 11.96 | 2.14 |
| 07/11 | 1,099 | 1,100 | 1,099 | 1,100 | +0.14% | 6,200 | 68億2396万 | -0.36% | 11.96 | 2.14 |
| 07/10 | 1,099 | 1,100 | 1,099 | 1,099 | -0.05% | 21,200 | 68億1465万 | -0.59% | 11.94 | 2.14 |
| 07/09 | 1,100 | 1,100 | 1,099 | 1,099 | -0.05% | 14,400 | 68億1775万 | -0.54% | 11.95 | 2.14 |
| 07/08 | 1,103 | 1,107 | 1,099 | 1,100 | -0.05% | 26,000 | 68億2085万 | -0.5% | 11.95 | 2.14 |
| 07/07 | 1,105 | 1,108 | 1,100 | 1,100 | 0% | 52,600 | 68億2396万 | -0.45% | 11.96 | 2.14 |
| 07/04 | 1,101 | 1,103 | 1,100 | 1,100 | 0% | 41,800 | 68億2396万 | -0.45% | 11.96 | 2.14 |
| 07/03 | 1,100 | 1,102 | 1,100 | 1,100 | 0% | 35,000 | 68億2396万 | -0.45% | 11.96 | 2.14 |
| 07/02 | 1,105 | 1,106 | 1,100 | 1,100 | -0.45% | 33,200 | 68億2396万 | -0.45% | 11.96 | 2.14 |
| 07/01 | 1,104 | 1,110 | 1,104 | 1,105 | +0.05% | 23,200 | 68億5497万 | -0.09% | 12.01 | 2.15 |
| 06/30 | 1,103 | 1,105 | 1,102 | 1,105 | +0.18% | 9,000 | 68億5187万 | -0.14% | 12.33 | 2.21 |
| 06/27 | 1,105 | 1,105 | 1,100 | 1,103 | -0.23% | 20,200 | 68億3946万 | -0.32% | 12.31 | 2.2 |
| 06/26 | 1,105 | 1,108 | 1,105 | 1,105 | 0% | 3,800 | 68億5497万 | -0.09% | 12.34 | 2.21 |
| 06/25 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 18,800 | 68億5497万 | 0% | 12.34 | 2.21 |
| 06/24 | 1,110 | 1,110 | 1,105 | 1,105 | -0.41% | 13,000 | 68億5497万 | 0% | 12.34 | 2.21 |
| 06/23 | 1,110 | 1,115 | 1,110 | 1,110 | +0.09% | 15,200 | 68億8289万 | +0.41% | 12.39 | 2.22 |
| 06/20 | 1,109 | 1,119 | 1,105 | 1,109 | -0.14% | 21,200 | 68億7669万 | +0.41% | 12.38 | 2.22 |
| 06/19 | 1,110 | 1,115 | 1,110 | 1,110 | 0% | 6,800 | 68億8599万 | +0.54% | 12.39 | 2.22 |
| 06/18 | 1,106 | 1,110 | 1,105 | 1,110 | 0% | 4,400 | 68億8599万 | +0.54% | 12.39 | 2.22 |
| 06/17 | 1,108 | 1,110 | 1,103 | 1,110 | +0.63% | 7,600 | 68億8599万 | +0.54% | 12.39 | 2.22 |
| 06/16 | 1,103 | 1,105 | 1,103 | 1,103 | -0.63% | 38,200 | 68億4257万 | -0.09% | 12.32 | 2.2 |
| 06/13 | 1,110 | 1,110 | 1,108 | 1,110 | 0% | 5,400 | 68億8599万 | +0.54% | 12.39 | 2.22 |
| 06/12 | 1,110 | 1,110 | 1,110 | 1,110 | +0.05% | 8,200 | 68億8599万 | +0.45% | 12.39 | 2.22 |
| 06/11 | 1,110 | 1,110 | 1,106 | 1,110 | +0.41% | 6,800 | 68億8289万 | +0.5% | 12.39 | 2.22 |
| 06/10 | 1,105 | 1,110 | 1,105 | 1,105 | +0.23% | 12,800 | 68億5497万 | 0% | 12.34 | 2.21 |
| 06/09 | 1,102 | 1,105 | 1,102 | 1,103 | -0.09% | 37,600 | 68億3946万 | -0.23% | 12.31 | 2.2 |
| 06/06 | 1,103 | 1,107 | 1,103 | 1,104 | -0.14% | 9,400 | 68億4567万 | -0.14% | 12.32 | 2.21 |
| 06/05 | 1,103 | 1,107 | 1,103 | 1,105 | +0.23% | 6,200 | 68億5497万 | -0.09% | 12.34 | 2.21 |
| 06/04 | 1,108 | 1,110 | 1,103 | 1,103 | -0.45% | 21,400 | 68億3946万 | -0.32% | 12.31 | 2.2 |
| 06/03 | 1,108 | 1,110 | 1,105 | 1,108 | +0.68% | 4,800 | 68億7048万 | +0.14% | 12.37 | 2.21 |
| 06/02 | 1,100 | 1,101 | 1,100 | 1,100 | 0% | 3,400 | 68億2396万 | -0.54% | 12.28 | 2.2 |
| 05/30 | 1,104 | 1,104 | 1,100 | 1,100 | -0.23% | 7,200 | 68億2396万 | -0.54% | 12.28 | 2.2 |
| 05/29 | 1,105 | 1,105 | 1,100 | 1,103 | -0.59% | 2,200 | 68億3946万 | -0.41% | 12.31 | 2.2 |
| 05/28 | 1,100 | 1,109 | 1,097 | 1,109 | +0.82% | 8,800 | 68億7979万 | +0.18% | 12.38 | 2.22 |
| 05/27 | 1,105 | 1,110 | 1,100 | 1,100 | -0.41% | 7,800 | 68億2396万 | -0.72% | 12.28 | 2.2 |
| 05/26 | 1,100 | 1,105 | 1,097 | 1,105 | +0.41% | 6,400 | 68億5187万 | -0.32% | 12.33 | 2.21 |
| 05/23 | 1,100 | 1,100 | 1,100 | 1,100 | +0.41% | 11,400 | 68億2396万 | -0.72% | 12.28 | 2.2 |
| 05/22 | 1,098 | 1,100 | 1,096 | 1,096 | -0.18% | 2,200 | 67億9604万 | -1.13% | 12.23 | 2.19 |
| 05/21 | 1,098 | 1,099 | 1,098 | 1,098 | -0.23% | 1,800 | 68億845万 | -1.04% | 12.25 | 2.19 |
| 05/20 | 1,100 | 1,105 | 1,098 | 1,100 | +0.36% | 3,400 | 68億2396万 | -0.81% | 12.28 | 2.2 |
| 05/19 | 1,100 | 1,101 | 1,096 | 1,096 | -0.32% | 3,600 | 67億9914万 | -1.26% | 12.24 | 2.19 |
| 05/16 | 1,100 | 1,100 | 1,096 | 1,100 | -0.72% | 30,000 | 68億2085万 | -0.95% | 12.28 | 2.2 |
| 05/15 | 1,118 | 1,118 | 1,105 | 1,108 | -0.89% | 4,400 | 68億7048万 | -0.32% | 12.37 | 2.21 |
| 05/14 | 1,107 | 1,118 | 1,107 | 1,118 | +1.04% | 800 | 69億3252万 | +0.49% | 12.48 | 2.23 |
| 05/13 | 1,111 | 1,123 | 1,106 | 1,106 | -0.49% | 7,200 | 68億6118万 | -0.54% | 12.35 | 2.21 |
| 05/12 | 1,121 | 1,123 | 1,112 | 1,112 | -0.8% | 4,200 | 68億9530万 | -0.22% | 12.41 | 2.22 |
| 05/09 | 1,115 | 1,121 | 1,115 | 1,121 | +1.27% | 21,400 | 69億5113万 | +0.49% | 12.51 | 2.24 |
| 05/08 | 1,107 | 1,114 | 1,107 | 1,107 | -0.72% | 1,000 | 68億6428万 | -0.67% | 12.35 | 2.21 |
| 05/07 | 1,109 | 1,115 | 1,105 | 1,115 | +0.13% | 4,000 | 69億1391万 | -0.04% | 12.44 | 2.23 |
| 05/02 | 1,117 | 1,117 | 1,110 | 1,113 | -0.18% | 2,800 | 69億460万 | -0.18% | 12.43 | 2.22 |
| 05/01 | 1,111 | 1,115 | 1,109 | 1,115 | +0.36% | 2,000 | 69億1701万 | 0% | 12.45 | 2.23 |
| 04/30 | 1,118 | 1,120 | 1,111 | 1,111 | +0.05% | 7,800 | 68億9219万 | -0.45% | 12.4 | 2.22 |
| 04/28 | 1,112 | 1,120 | 1,110 | 1,111 | +0.14% | 5,200 | 68億8909万 | -0.58% | 12.4 | 2.22 |
| 04/25 | 1,108 | 1,109 | 1,108 | 1,109 | +0.14% | 12,200 | 68億7979万 | -0.81% | 12.38 | 2.22 |
| 04/24 | 1,110 | 1,110 | 1,108 | 1,108 | 0% | 600 | 68億7048万 | -1.03% | 12.37 | 2.21 |
| 04/23 | 1,108 | 1,115 | 1,108 | 1,108 | -0.67% | 20,000 | 68億7048万 | -1.2% | 12.37 | 2.21 |
| 04/22 | 1,120 | 1,120 | 1,115 | 1,115 | +0.22% | 1,000 | 69億1701万 | -0.62% | 12.45 | 2.23 |
| 04/21 | 1,115 | 1,115 | 1,113 | 1,113 | +0.23% | 1,800 | 69億150万 | -0.93% | 12.42 | 2.22 |
| 04/18 | 1,107 | 1,110 | 1,105 | 1,110 | +0.27% | 24,200 | 68億8599万 | -1.25% | 12.39 | 2.22 |
| 04/17 | 1,110 | 1,110 | 1,103 | 1,107 | -0.27% | 3,200 | 68億6738万 | -1.6% | 12.36 | 2.21 |
| 04/16 | 1,103 | 1,110 | 1,103 | 1,110 | +0.68% | 1,000 | 68億8599万 | -1.42% | 12.39 | 2.22 |
| 04/15 | 1,115 | 1,115 | 1,103 | 1,103 | -1.08% | 600 | 68億3946万 | -2.17% | 12.31 | 2.2 |
| 04/14 | 1,107 | 1,115 | 1,105 | 1,115 | +0.86% | 2,400 | 69億1391万 | -1.28% | 12.44 | 2.23 |
| 04/11 | 1,112 | 1,112 | 1,105 | 1,105 | -0.81% | 2,400 | 68億5497万 | -2.21% | 12.34 | 2.21 |
| 04/10 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 3,600 | 69億1081万 | -1.5% | 12.44 | 2.23 |
| 04/09 | 1,123 | 1,123 | 1,114 | 1,114 | -0.89% | 4,200 | 69億1081万 | -1.68% | 12.44 | 2.23 |
| 04/08 | 1,125 | 1,125 | 1,124 | 1,124 | -0.09% | 1,800 | 69億7284万 | -0.88% | 12.55 | 2.25 |
| 04/07 | 1,130 | 1,130 | 1,125 | 1,125 | 0% | 2,400 | 69億7905万 | -0.88% | 12.56 | 2.25 |
| 04/04 | 1,125 | 1,125 | 1,125 | 1,125 | -0.88% | 200 | 69億7905万 | -0.97% | 12.56 | 2.25 |
| 04/03 | 1,116 | 1,135 | 1,116 | 1,135 | +0.04% | 400 | 70億4108万 | -0.18% | 12.67 | 2.27 |
| 04/02 | 1,115 | 1,140 | 1,115 | 1,135 | +1.98% | 2,200 | 70億3798万 | -0.31% | 12.67 | 2.27 |
| 04/01 | 1,117 | 1,118 | 1,113 | 1,113 | -0.36% | 5,600 | 69億150万 | -2.33% | 12.42 | 2.22 |
| 03/31 | 1,133 | 1,145 | 1,117 | 1,117 | +0.13% | 2,400 | 69億2631万 | -2.06% | 12.47 | 2.23 |
| 03/28 | 1,110 | 1,115 | 1,105 | 1,115 | -0.84% | 18,400 | 69億1701万 | -2.19% | 12.45 | 2.23 |
| 03/27 | 1,133 | 1,133 | 1,103 | 1,125 | -0.93% | 36,600 | 69億7594万 | -1.45% | 12.56 | 2.25 |
| 03/26 | 1,113 | 1,137 | 1,113 | 1,135 | +0.44% | 10,000 | 70億4108万 | -0.53% | 12.67 | 2.27 |
| 03/25 | 1,131 | 1,135 | 1,130 | 1,130 | -0.53% | 2,600 | 70億1006万 | -1.05% | 12.62 | 2.26 |
| 03/24 | 1,136 | 1,137 | 1,135 | 1,136 | -0.83% | 4,800 | 70億4728万 | -0.44% | 12.68 | 2.27 |
| 03/20 | 1,154 | 1,154 | 1,146 | 1,146 | -0.52% | 2,400 | 71億622万 | +0.39% | 12.79 | 2.29 |
| 03/19 | 1,155 | 1,160 | 1,151 | 1,152 | +1.45% | 2,600 | 71億4344万 | +1.01% | 12.86 | 2.3 |
| 03/18 | 1,155 | 1,155 | 1,135 | 1,135 | -0.92% | 1,400 | 70億4108万 | -0.35% | 12.67 | 2.27 |
| 03/17 | 1,135 | 1,150 | 1,135 | 1,146 | +1.37% | 2,800 | 71億622万 | +0.57% | 12.79 | 2.29 |
| 03/14 | 1,131 | 1,134 | 1,130 | 1,130 | -0.66% | 3,800 | 70億1006万 | -0.62% | 12.62 | 2.26 |
| 03/12 | 1,135 | 1,138 | 1,134 | 1,138 | 0% | 1,800 | 70億5659万 | +0.04% | 12.7 | 2.27 |
| 03/11 | 1,138 | 1,139 | 1,133 | 1,138 | 0% | 3,400 | 70億5659万 | +0.22% | 12.7 | 2.27 |
| 03/10 | 1,140 | 1,140 | 1,125 | 1,138 | -0.66% | 4,600 | 70億5659万 | +0.22% | 12.7 | 2.27 |
| 03/07 | 1,150 | 1,150 | 1,139 | 1,145 | +0.75% | 1,200 | 71億312万 | +0.88% | 12.78 | 2.29 |
| 03/06 | 1,135 | 1,142 | 1,135 | 1,137 | -0.31% | 1,800 | 70億5039万 | +0.13% | 12.69 | 2.27 |
| 03/05 | 1,131 | 1,140 | 1,131 | 1,140 | -0.35% | 1,600 | 70億7210万 | +0.26% | 12.73 | 2.28 |
| 03/04 | 1,142 | 1,145 | 1,142 | 1,144 | -0.52% | 1,800 | 70億9691万 | +0.62% | 12.77 | 2.29 |
