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 |
---|
2017 | 7/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→4 |
2014 |
06/30 | 961 | 1,006 | 960 | 1,004 | +3.75% | 1,595,200 | 1078億6939万 | +3.69% | 726.33 | 18.41 |
06/27 | 1,003 | 1,013 | 963 | 968 | -6.3% | 2,872,800 | 1039億7374万 | +0.89% | 700.1 | 17.74 |
06/26 | 1,075 | 1,091 | 1,020 | 1,033 | -3.62% | 2,398,400 | 1109億5905万 | +8.57% | 747.14 | 18.93 |
06/25 | 1,113 | 1,144 | 1,070 | 1,071 | -3.27% | 2,913,600 | 1151億2338万 | +13.96% | 775.18 | 19.64 |
06/24 | 1,083 | 1,120 | 1,070 | 1,108 | +1.37% | 2,586,400 | 1190億1903万 | +19.73% | 801.41 | 20.31 |
06/23 | 1,133 | 1,134 | 1,071 | 1,093 | -0.79% | 2,747,200 | 1174億704万 | +20.45% | 790.56 | 20.03 |
06/20 | 1,098 | 1,168 | 1,070 | 1,101 | +3.04% | 6,508,000 | 1183億4737万 | +23.74% | 796.89 | 20.2 |
06/19 | 1,053 | 1,120 | 1,041 | 1,069 | +2.4% | 5,056,000 | 1148億5471万 | +22.14% | 773.37 | 19.6 |
06/18 | 1,064 | 1,085 | 1,038 | 1,044 | -0.83% | 1,958,400 | 1121億6805万 | +20.94% | 755.28 | 19.14 |
06/17 | 1,059 | 1,094 | 1,025 | 1,053 | -2.09% | 3,192,800 | 1131億838万 | +23.53% | 761.61 | 19.3 |
06/16 | 956 | 1,123 | 950 | 1,075 | +13.31% | 10,807,200 | 1155億2638万 | +28.13% | 777.89 | 19.71 |
06/13 | 895 | 950 | 889 | 949 | +4.83% | 2,454,400 | 1019億5874万 | +15.14% | 686.54 | 17.4 |
06/12 | 879 | 923 | 879 | 905 | +1.12% | 1,125,600 | 972億5709万 | +10.77% | 654.88 | 16.6 |
06/11 | 881 | 905 | 861 | 895 | +0.14% | 1,434,400 | 961億8242万 | +10.22% | 647.64 | 16.41 |
06/10 | 944 | 944 | 881 | 894 | -4.54% | 1,739,200 | 960億4809万 | +10.48% | 646.74 | 16.39 |
06/09 | 935 | 955 | 923 | 936 | +2.18% | 2,196,800 | 1006億1541万 | +15.87% | 677.49 | 17.17 |
06/06 | 873 | 916 | 873 | 916 | +3.39% | 1,293,600 | 984億6608万 | +13.96% | 663.02 | 16.8 |
06/05 | 918 | 925 | 864 | 886 | -4.58% | 1,842,400 | 952億4209万 | +11.06% | 641.31 | 16.25 |
06/04 | 914 | 931 | 891 | 929 | -0.4% | 1,565,600 | 998億941万 | +16.82% | 672.06 | 17.03 |
06/03 | 961 | 963 | 915 | 933 | -0.27% | 2,315,200 | 1002億1241万 | +17.59% | 674.78 | 17.1 |
06/02 | 943 | 969 | 923 | 935 | +2.89% | 3,120,800 | 1004億8108万 | +18.06% | 676.59 | 17.15 |
05/30 | 859 | 911 | 855 | 909 | +8.35% | 3,549,600 | 976億6009万 | +14.89% | 657.59 | 16.66 |
05/29 | 848 | 853 | 831 | 839 | -0.59% | 1,885,600 | 901億3744万 | +6.04% | 606.94 | 15.38 |
05/28 | 836 | 849 | 819 | 844 | +3.85% | 1,820,000 | 906億7477万 | +6.13% | 610.56 | 15.47 |
05/27 | 790 | 858 | 788 | 813 | +3.17% | 3,459,200 | 873億1645万 | +1.56% | 587.94 | 14.9 |
05/26 | 809 | 849 | 778 | 788 | +2.11% | 3,004,000 | 846億2979万 | -2.17% | 569.85 | 14.44 |
05/23 | 754 | 805 | 743 | 771 | +3.18% | 2,077,600 | 828億8346万 | -5.25% | 558.09 | 14.14 |
05/22 | 713 | 753 | 703 | 748 | +9.12% | 2,641,600 | 803億3113万 | -8.84% | 540.91 | 13.71 |
05/21 | 648 | 685 | 646 | 685 | +2.24% | 1,249,600 | 736億1448万 | -17.37% | 495.68 | 12.56 |
05/20 | 665 | 693 | 659 | 670 | +1.52% | 1,450,400 | 720億248万 | -20.33% | 484.83 | 12.29 |
05/19 | 729 | 730 | 658 | 660 | -8.49% | 1,675,200 | 709億2782万 | -22.81% | 477.59 | 12.1 |
05/16 | 759 | 765 | 709 | 721 | -8.27% | 2,120,800 | 775億1014万 | -17.19% | 521.91 | 13.23 |
05/15 | 743 | 791 | 740 | 786 | +3.28% | 1,348,800 | 844億9545万 | -11.26% | 568.95 | 14.42 |
05/14 | 713 | 775 | 685 | 761 | +3.22% | 2,311,200 | 818億879万 | -15.13% | 550.86 | 13.96 |
05/13 | 745 | 778 | 720 | 738 | +5.73% | 2,221,600 | 792億5647万 | -19.13% | 533.67 | 13.52 |
05/12 | 760 | 765 | 685 | 698 | -8.67% | 2,555,200 | 749億5781万 | -24.84% | 504.73 | 12.79 |
05/09 | 771 | 784 | 761 | 764 | -2.4% | 1,055,200 | 820億7746万 | -19.35% | 552.67 | 14.01 |
05/08 | 835 | 838 | 776 | 783 | -3.99% | 1,372,800 | 840億9245万 | -18.32% | 566.23 | 14.35 |
05/07 | 841 | 845 | 806 | 815 | -5.51% | 1,417,600 | 875億8511万 | -15.72% | 589.75 | 14.95 |
05/02 | 841 | 891 | 839 | 863 | +1.62% | 2,007,200 | 926億8977万 | -11.63% | 624.12 | 15.82 |
05/01 | 776 | 856 | 751 | 849 | +11.13% | 3,928,800 | 912億1210万 | -13.57% | 614.17 | 15.56 |
04/30 | 814 | 815 | 761 | 764 | -6.43% | 1,911,200 | 820億7746万 | -22.7% | 552.67 | 14.01 |
04/28 | 860 | 863 | 805 | 816 | -7.38% | 1,657,600 | 877億1944万 | -18.21% | 590.66 | 14.97 |
04/25 | 886 | 911 | 878 | 881 | -1.26% | 940,800 | 947億476万 | -12.75% | 637.69 | 16.16 |
04/24 | 908 | 918 | 891 | 893 | -2.86% | 684,800 | 959億1376万 | -12.5% | 645.83 | 16.37 |
04/23 | 915 | 930 | 894 | 919 | +2.08% | 961,600 | 987億3475万 | -10.97% | 664.83 | 16.85 |
04/22 | 939 | 950 | 885 | 900 | -4.13% | 1,332,000 | 967億1976万 | -13.71% | 651.26 | 16.5 |
04/21 | 968 | 974 | 936 | 939 | -2.85% | 1,132,800 | 1008億8408万 | -10.93% | 679.3 | 17.22 |
04/18 | 969 | 981 | 944 | 966 | +0.65% | 934,400 | 1038億3940万 | -9.27% | 699.2 | 17.72 |
04/17 | 1,024 | 1,024 | 960 | 960 | -4.83% | 1,692,800 | 1031億6774万 | -10.78% | 694.68 | 17.6 |
04/16 | 928 | 1,018 | 926 | 1,009 | +8.91% | 1,952,000 | 1084億673万 | -7.37% | 729.95 | 18.5 |
04/15 | 978 | 981 | 915 | 926 | -3.64% | 1,186,400 | 995億4075万 | -15.87% | 670.25 | 16.99 |
04/14 | 964 | 998 | 953 | 961 | -2.16% | 932,000 | 1033億207万 | -13.94% | 695.58 | 17.63 |
04/11 | 983 | 1,006 | 976 | 983 | -4.26% | 1,219,200 | 1055億8573万 | -13.05% | 710.96 | 18.02 |
04/10 | 1,088 | 1,104 | 1,018 | 1,026 | -3.41% | 1,403,200 | 1102億8739万 | -10.06% | 742.62 | 18.82 |
04/09 | 1,059 | 1,100 | 1,051 | 1,063 | -1.39% | 1,068,800 | 1141億8305万 | -7.37% | 768.85 | 19.48 |
04/08 | 1,041 | 1,128 | 1,030 | 1,078 | +1.41% | 3,462,400 | 1157億9504万 | -6.39% | 779.7 | 19.76 |
04/07 | 1,098 | 1,100 | 1,053 | 1,063 | -6.39% | 1,642,400 | 1141億8305万 | -8.01% | 768.85 | 19.48 |
04/04 | 1,131 | 1,146 | 1,101 | 1,135 | -0.22% | 1,103,200 | 1219億7436万 | -2.41% | 821.31 | 20.81 |
04/03 | 1,194 | 1,194 | 1,131 | 1,138 | -3.81% | 2,256,000 | 1222億4303万 | -2.61% | 823.12 | 20.86 |
04/02 | 1,148 | 1,223 | 1,066 | 1,183 | +14.25% | 6,843,200 | 1270億7901万 | +0.9% | 855.68 | 21.69 |
04/01 | 1,024 | 1,061 | 1,009 | 1,035 | +2.6% | 1,340,000 | 1112億2772万 | -11.99% | 748.95 | 18.98 |
03/31 | 1,054 | 1,070 | 991 | 1,009 | -3.47% | 1,460,000 | 1083億989万 | -14.87% | 729.3 | 18.48 |
03/28 | 1,025 | 1,056 | 1,014 | 1,045 | +2.08% | 1,492,000 | 1122億206万 | -12.63% | 755.51 | 19.15 |
03/27 | 956 | 1,044 | 941 | 1,024 | +3.67% | 1,525,600 | 1099億2044万 | -14.97% | 740.15 | 18.76 |
03/26 | 983 | 1,016 | 956 | 988 | -3.19% | 2,695,200 | 1060億2827万 | -18.66% | 713.94 | 18.09 |
03/25 | 1,084 | 1,094 | 1,013 | 1,020 | -8.42% | 1,603,200 | 1095億1780万 | -16.8% | 737.43 | 18.69 |
03/24 | 1,088 | 1,135 | 1,083 | 1,114 | -0.22% | 968,800 | 1195億8378万 | -9.89% | 805.21 | 20.41 |
03/20 | 1,178 | 1,191 | 1,099 | 1,116 | -6.59% | 1,571,200 | 1198億5220万 | -10.05% | 807.02 | 20.45 |
03/19 | 1,213 | 1,240 | 1,176 | 1,195 | -0.42% | 862,400 | 1283億762万 | -4.17% | 863.95 | 21.89 |
03/18 | 1,205 | 1,224 | 1,194 | 1,200 | +2.45% | 604,800 | 1288億4448万 | -4.31% | 867.57 | 21.99 |
03/17 | 1,191 | 1,216 | 1,158 | 1,171 | -3.1% | 841,600 | 1257億5758万 | -6.9% | 846.78 | 21.46 |
03/14 | 1,201 | 1,231 | 1,188 | 1,209 | -3.4% | 1,033,600 | 1297億8397万 | -4.22% | 873.9 | 22.15 |
03/13 | 1,276 | 1,286 | 1,245 | 1,251 | -2.34% | 796,800 | 1343億4721万 | -1.01% | 904.62 | 22.93 |
03/12 | 1,295 | 1,329 | 1,269 | 1,281 | -1.91% | 764,800 | 1375億6832万 | +1.53% | 926.31 | 23.48 |
03/11 | 1,345 | 1,356 | 1,284 | 1,306 | -2.15% | 1,298,400 | 1402億5258万 | +3.75% | 944.39 | 23.93 |
03/10 | 1,286 | 1,349 | 1,281 | 1,335 | +3.89% | 1,489,600 | 1433億3948万 | +5.7% | 965.17 | 24.46 |
03/07 | 1,284 | 1,309 | 1,239 | 1,285 | +3.01% | 2,588,000 | 1379億7096万 | +0.86% | 929.02 | 23.54 |
03/06 | 1,226 | 1,280 | 1,224 | 1,248 | +4.61% | 1,852,800 | 1339億4457万 | -3.14% | 901.91 | 22.86 |
03/05 | 1,185 | 1,213 | 1,178 | 1,193 | +2.8% | 946,400 | 1280億3920万 | -8.55% | 862.15 | 21.85 |
03/04 | 1,146 | 1,181 | 1,138 | 1,160 | -2.01% | 1,140,800 | 1245億4966万 | -12.12% | 838.65 | 21.25 |
03/03 | 1,238 | 1,240 | 1,169 | 1,184 | -5.68% | 1,588,800 | 1270億9971万 | -11.53% | 855.82 | 21.69 |
02/28 | 1,244 | 1,271 | 1,238 | 1,255 | +0.8% | 820,800 | 1347億4985万 | -7.58% | 907.33 | 22.99 |
02/27 | 1,261 | 1,265 | 1,233 | 1,245 | -1.29% | 1,122,400 | 1336億7614万 | -9.52% | 900.1 | 22.81 |
02/26 | 1,268 | 1,285 | 1,256 | 1,261 | -0.79% | 883,200 | 1354億2091万 | -9.59% | 911.85 | 23.11 |
02/25 | 1,275 | 1,294 | 1,266 | 1,271 | +0.3% | 781,600 | 1364億9462万 | -9.97% | 919.08 | 23.29 |
02/24 | 1,266 | 1,294 | 1,253 | 1,268 | +0.3% | 986,400 | 1360億9198万 | -11.3% | 916.37 | 23.22 |
02/21 | 1,268 | 1,280 | 1,249 | 1,264 | +1.2% | 781,600 | 1356億8934万 | -12.66% | 913.66 | 23.15 |
02/20 | 1,274 | 1,288 | 1,240 | 1,249 | -2.54% | 1,001,600 | 1340億7878万 | -14.82% | 902.81 | 22.88 |
02/19 | 1,281 | 1,331 | 1,264 | 1,281 | -0.1% | 1,475,200 | 1375億6832万 | -13.6% | 926.31 | 23.48 |
02/18 | 1,294 | 1,299 | 1,246 | 1,283 | +0.29% | 1,228,000 | 1377億253万 | -14.39% | 927.21 | 23.5 |
02/17 | 1,245 | 1,294 | 1,179 | 1,279 | +3.13% | 1,905,600 | 1372億9989万 | -15.65% | 924.5 | 23.43 |
02/14 | 1,260 | 1,296 | 1,219 | 1,240 | -1.59% | 1,970,400 | 1331億3929万 | -19.17% | 896.49 | 22.72 |
02/13 | 1,331 | 1,346 | 1,253 | 1,260 | -7.95% | 2,825,600 | 1352億8670万 | -18.87% | 910.95 | 23.09 |
02/12 | 1,356 | 1,389 | 1,334 | 1,369 | +4.89% | 2,145,600 | 1469億6323万 | -12.82% | 989.57 | 25.08 |
02/10 | 1,274 | 1,343 | 1,254 | 1,305 | +2.45% | 2,128,800 | 1401億1837万 | -17.61% | 943.48 | 23.91 |
02/07 | 1,304 | 1,326 | 1,226 | 1,274 | +1.49% | 2,124,000 | 1367億6304万 | -20.44% | 920.89 | 23.34 |
02/06 | 1,188 | 1,301 | 1,188 | 1,255 | +5.13% | 3,245,600 | 1347億4985万 | -22.34% | 907.33 | 22.99 |
02/05 | 1,275 | 1,311 | 1,139 | 1,194 | -1.55% | 3,524,800 | 1281億7341万 | -26.9% | 863.05 | 21.87 |
02/04 | 1,123 | 1,213 | 1,029 | 1,213 | -13.62% | 9,994,400 | 1301億8661万 | -26.52% | 876.61 | 22.22 |