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 |
|---|
| 2014 |
| 06/30 | 1,095 | 1,095 | 1,020 | 1,036 | -2.72% | 4,000 | 63億2581万 | -4.43% | 11.41 | 1.63 |
| 06/27 | 1,088 | 1,088 | 1,050 | 1,065 | -3.01% | 2,500 | 65億289万 | -1.66% | 11.73 | 1.68 |
| 06/26 | 1,097 | 1,109 | 1,095 | 1,098 | -3.6% | 3,400 | 67億438万 | +1.57% | 12.1 | 1.73 |
| 06/25 | 1,105 | 1,139 | 1,105 | 1,139 | +3.08% | 2,200 | 69億5473万 | +5.66% | 12.55 | 1.8 |
| 06/24 | 1,096 | 1,122 | 1,096 | 1,105 | -1.87% | 2,300 | 67億4713万 | +3.08% | 12.17 | 1.74 |
| 06/23 | 1,122 | 1,129 | 1,120 | 1,126 | +0.54% | 3,400 | 68億7535万 | +5.23% | 12.41 | 1.78 |
| 06/20 | 1,120 | 1,144 | 1,119 | 1,120 | +0.72% | 1,600 | 68億3872万 | +5.07% | 12.34 | 1.77 |
| 06/19 | 1,120 | 1,120 | 1,109 | 1,112 | -0.71% | 1,200 | 67億8987万 | +4.51% | 12.25 | 1.75 |
| 06/18 | 1,102 | 1,120 | 1,100 | 1,120 | 0% | 2,500 | 68億3872万 | +5.36% | 12.34 | 1.77 |
| 06/17 | 1,091 | 1,120 | 1,091 | 1,120 | +1.82% | 3,000 | 68億3872万 | +5.66% | 12.34 | 1.77 |
| 06/16 | 1,112 | 1,133 | 1,095 | 1,100 | -1.26% | 4,400 | 67億1660万 | +4.17% | 12.12 | 1.74 |
| 06/13 | 1,100 | 1,128 | 1,100 | 1,114 | +1.27% | 1,200 | 68億208万 | +5.59% | 12.27 | 1.76 |
| 06/12 | 1,110 | 1,114 | 1,100 | 1,100 | -3.51% | 9,500 | 67億1660万 | +4.36% | 12.12 | 1.74 |
| 06/11 | 1,136 | 1,165 | 1,107 | 1,140 | -4.68% | 18,700 | 69億6084万 | +8.26% | 12.56 | 1.8 |
| 06/10 | 1,089 | 1,196 | 1,074 | 1,196 | +9.83% | 39,200 | 73億277万 | +13.47% | 13.18 | 1.89 |
| 06/09 | 1,089 | 1,089 | 1,073 | 1,089 | +1.4% | 1,600 | 66億4943万 | +3.71% | 12 | 1.72 |
| 06/06 | 1,074 | 1,075 | 1,074 | 1,074 | 0% | 700 | 65億5784万 | +2.29% | 11.83 | 1.69 |
| 06/05 | 1,055 | 1,074 | 1,052 | 1,074 | +1.8% | 900 | 65億5784万 | +2.19% | 11.83 | 1.69 |
| 06/04 | 1,078 | 1,092 | 1,050 | 1,055 | +0.67% | 2,400 | 64億4183万 | +0.19% | 11.62 | 1.66 |
| 06/03 | 1,027 | 1,048 | 1,027 | 1,048 | +2.04% | 1,000 | 63億9908万 | -0.76% | 11.55 | 1.65 |
| 06/02 | 1,025 | 1,045 | 1,025 | 1,027 | +0.2% | 700 | 62億7086万 | -3.02% | 11.31 | 1.62 |
| 05/30 | 1,021 | 1,025 | 1,020 | 1,025 | +0.49% | 900 | 62億5865万 | -3.39% | 11.29 | 1.62 |
| 05/29 | 1,001 | 1,028 | 1,001 | 1,020 | +2% | 1,000 | 62億2812万 | -3.95% | 11.24 | 1.61 |
| 05/28 | 1,002 | 1,005 | 1,000 | 1,000 | -0.2% | 2,000 | 61億600万 | -5.93% | 11.02 | 1.58 |
| 05/27 | 1,012 | 1,012 | 1,000 | 1,002 | -0.99% | 1,900 | 61億1821万 | -6% | 11.04 | 1.58 |
| 05/26 | 1,013 | 1,013 | 1,010 | 1,012 | -0.3% | 500 | 61億7927万 | -4.98% | 11.15 | 1.6 |
| 05/23 | 999 | 1,015 | 999 | 1,015 | +0.5% | 1,200 | 61億9759万 | -4.69% | 11.18 | 1.6 |
| 05/22 | 1,028 | 1,028 | 1,010 | 1,010 | +1.51% | 700 | 61億6706万 | -5.08% | 11.13 | 1.59 |
| 05/21 | 1,025 | 1,025 | 991 | 995 | -5.69% | 1,200 | 60億7547万 | -6.48% | 10.96 | 1.57 |
| 05/20 | 1,055 | 1,055 | 1,055 | 1,055 | +2.93% | 100 | 64億4183万 | -0.75% | 11.62 | 1.66 |
| 05/19 | 1,030 | 1,045 | 1,025 | 1,025 | -4.65% | 900 | 62億5865万 | -3.48% | 11.29 | 1.62 |
| 05/16 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 500 | 65億6395万 | +1.32% | 11.84 | 1.7 |
| 05/15 | 1,058 | 1,115 | 1,049 | 1,080 | +2.66% | 2,800 | 65億9448万 | +1.98% | 11.9 | 1.7 |
| 05/14 | 1,029 | 1,052 | 1,029 | 1,052 | +3.04% | 600 | 64億2351万 | -0.38% | 11.59 | 1.66 |
| 05/13 | 1,110 | 1,110 | 1,021 | 1,021 | -5.46% | 1,200 | 62億3422万 | -3.04% | 11.25 | 1.61 |
| 05/12 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 100 | 65億9448万 | +2.56% | 11.9 | 1.7 |
| 05/09 | 1,090 | 1,090 | 1,060 | 1,070 | -2.37% | 3,600 | 65億3342万 | +1.9% | 11.79 | 1.69 |
| 05/08 | 1,108 | 1,137 | 1,096 | 1,096 | -5.52% | 2,100 | 66億9217万 | +4.68% | 12.07 | 1.73 |
| 05/07 | 1,109 | 1,170 | 1,080 | 1,160 | +7.11% | 2,800 | 70億8296万 | +11.32% | 12.78 | 1.83 |
| 05/02 | 1,071 | 1,122 | 1,071 | 1,083 | -0.46% | 1,700 | 66億1279万 | +4.64% | 11.93 | 1.71 |
| 05/01 | 1,085 | 1,099 | 1,085 | 1,088 | -2.16% | 500 | 66億4332万 | +5.63% | 11.99 | 1.72 |
| 04/30 | 1,060 | 1,112 | 1,055 | 1,112 | -0.71% | 1,200 | 67億8987万 | +8.49% | 12.25 | 1.75 |
| 04/28 | 1,125 | 1,128 | 1,080 | 1,120 | -0.44% | 1,200 | 68億3872万 | +9.8% | 12.34 | 1.77 |
| 04/25 | 1,103 | 1,148 | 1,082 | 1,125 | +0.45% | 3,500 | 68億6925万 | +10.95% | 12.39 | 1.77 |
| 04/24 | 1,115 | 1,120 | 1,081 | 1,120 | +3.99% | 2,400 | 68億3872万 | +11% | 12.34 | 1.77 |
| 04/23 | 1,080 | 1,080 | 1,050 | 1,077 | +2.57% | 600 | 65億7616万 | +7.27% | 11.87 | 1.7 |
| 04/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 500 | 64億1130万 | +5% | 11.57 | 1.66 |
| 04/21 | 1,060 | 1,070 | 1,026 | 1,050 | -1.41% | 2,700 | 64億1130万 | +5.21% | 11.57 | 1.66 |
| 04/18 | 1,030 | 1,070 | 1,010 | 1,065 | +6.5% | 3,200 | 65億289万 | +7.04% | 11.73 | 1.68 |
| 04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 700 | 61億600万 | +0.7% | 11.02 | 1.58 |
| 04/16 | 985 | 1,000 | 985 | 1,000 | 0% | 1,400 | 61億600万 | +0.6% | 11.02 | 1.58 |
| 04/15 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 500 | 61億600万 | +0.6% | 11.02 | 1.58 |
| 04/14 | 995 | 995 | 995 | 995 | +0.71% | 100 | 60億7547万 | +0.1% | 10.96 | 1.57 |
| 04/11 | 1,016 | 1,016 | 988 | 988 | -2.85% | 4,500 | 60億3272万 | -0.6% | 10.88 | 1.56 |
| 04/10 | 1,005 | 1,017 | 1,004 | 1,017 | +1.6% | 1,200 | 62億980万 | +2.21% | 11.2 | 1.6 |
| 04/09 | 1,000 | 1,028 | 999 | 1,001 | -1.86% | 2,700 | 61億1210万 | +0.7% | 11.03 | 1.58 |
| 04/08 | 1,015 | 1,020 | 1,015 | 1,020 | +1.8% | 200 | 62億2812万 | +2.62% | 11.24 | 1.61 |
| 04/07 | 991 | 1,019 | 991 | 1,002 | +1.21% | 1,000 | 61億1821万 | +0.8% | 11.04 | 1.58 |
| 04/04 | 990 | 990 | 990 | 990 | -1.98% | 100 | 60億4494万 | -0.7% | 10.91 | 1.56 |
| 04/03 | 1,015 | 1,039 | 1,010 | 1,010 | +0.5% | 2,600 | 61億6706万 | +0.9% | 11.13 | 1.59 |
| 04/02 | 998 | 1,005 | 998 | 1,005 | +0.7% | 800 | 61億3653万 | 0% | 11.07 | 1.59 |
| 04/01 | 963 | 998 | 963 | 998 | +2.36% | 1,700 | 60億9378万 | -1.09% | 10.99 | 1.57 |
| 03/31 | 983 | 983 | 960 | 975 | -0.51% | 1,600 | 59億5335万 | -3.75% | 13.83 | 1.98 |
| 03/28 | 979 | 980 | 979 | 980 | +1.45% | 300 | 59億8388万 | -3.73% | 13.91 | 1.99 |
| 03/27 | 965 | 974 | 965 | 966 | +0.63% | 300 | 58億9839万 | -5.57% | 13.71 | 1.96 |
| 03/26 | 965 | 977 | 960 | 960 | -2.04% | 1,300 | 58億6176万 | -6.89% | 13.62 | 1.95 |
| 03/25 | 983 | 983 | 980 | 980 | -0.31% | 1,400 | 59億8388万 | -5.68% | 13.91 | 1.99 |
| 03/24 | 977 | 990 | 977 | 983 | -1.5% | 1,100 | 60億219万 | -6.2% | 13.95 | 2 |
| 03/20 | 985 | 1,000 | 947 | 998 | +1.73% | 6,800 | 60億9378万 | -5.4% | 14.16 | 2.03 |
| 03/19 | 984 | 986 | 981 | 981 | -0.51% | 1,700 | 59億8998万 | -7.54% | 13.92 | 1.99 |
| 03/18 | 986 | 1,018 | 986 | 986 | -0.4% | 2,200 | 60億2051万 | -7.68% | 13.99 | 2 |
| 03/17 | 990 | 992 | 981 | 990 | 0% | 1,700 | 60億4494万 | -7.74% | 14.05 | 2.01 |
| 03/14 | 1,029 | 1,030 | 990 | 990 | -1.98% | 3,400 | 60億4494万 | -8.16% | 14.05 | 2.01 |
| 03/13 | 1,021 | 1,055 | 1,010 | 1,010 | -0.88% | 2,700 | 61億6706万 | -6.65% | 14.33 | 2.05 |
| 03/12 | 1,001 | 1,100 | 1,000 | 1,019 | +1.9% | 12,700 | 62億2201万 | -6.17% | 14.46 | 2.07 |
| 03/11 | 1,000 | 1,005 | 1,000 | 1,000 | +0.2% | 1,700 | 61億600万 | -8.09% | 14.19 | 2.03 |
| 03/10 | 1,000 | 1,020 | 997 | 998 | -0.3% | 4,300 | 60億9378万 | -8.78% | 14.16 | 2.03 |
| 03/07 | 1,011 | 1,015 | 998 | 1,001 | -0.5% | 7,900 | 61億1210万 | -9.25% | 14.2 | 2.03 |
| 03/06 | 1,026 | 1,026 | 999 | 1,006 | +0.4% | 1,600 | 61億4263万 | -9.45% | 14.27 | 2.04 |
| 03/05 | 1,011 | 1,040 | 1,002 | 1,002 | +0.6% | 3,800 | 61億1821万 | -10.54% | 14.22 | 2.04 |
| 03/04 | 1,001 | 1,003 | 988 | 996 | -1.68% | 7,300 | 60億8157万 | -11.7% | 14.13 | 2.02 |
| 03/03 | 1,060 | 1,060 | 1,005 | 1,013 | -6.81% | 8,700 | 61億8537万 | -10.83% | 14.37 | 2.06 |
| 02/28 | 1,090 | 1,090 | 1,057 | 1,087 | -0.28% | 1,800 | 66億3722万 | -5.15% | 15.42 | 2.21 |
| 02/27 | 1,102 | 1,102 | 1,090 | 1,090 | -1.09% | 4,100 | 66億5554万 | -5.46% | 15.47 | 2.21 |
| 02/26 | 1,110 | 1,138 | 1,102 | 1,102 | -1.61% | 2,900 | 67億2881万 | -4.92% | 15.64 | 2.24 |
| 02/25 | 1,088 | 1,136 | 1,088 | 1,120 | +3.7% | 3,400 | 68億3872万 | -3.95% | 15.89 | 2.28 |
| 02/24 | 1,106 | 1,139 | 1,080 | 1,080 | -2.53% | 9,500 | 65億9448万 | -7.85% | 15.32 | 2.19 |
| 02/21 | 1,120 | 1,125 | 1,100 | 1,108 | -1.07% | 2,200 | 67億6544万 | -6.18% | 15.72 | 2.25 |
| 02/20 | 1,135 | 1,136 | 1,109 | 1,120 | -3.03% | 2,700 | 68億3872万 | -5.72% | 15.89 | 2.28 |
| 02/19 | 1,144 | 1,174 | 1,144 | 1,155 | 0% | 2,000 | 70億5243万 | -3.27% | 16.39 | 2.35 |
| 02/18 | 1,205 | 1,225 | 1,131 | 1,155 | -4.15% | 4,500 | 70億5243万 | -3.51% | 16.39 | 2.35 |
| 02/17 | 1,248 | 1,248 | 1,176 | 1,205 | +2.99% | 7,400 | 73億5773万 | +0.5% | 17.1 | 2.45 |
| 02/14 | 1,210 | 1,249 | 1,161 | 1,170 | +1.74% | 10,200 | 71億4402万 | -2.42% | 16.6 | 2.38 |
| 02/13 | 1,141 | 1,184 | 1,138 | 1,150 | +1.23% | 4,400 | 70億2190万 | -4.09% | 16.32 | 2.34 |
| 02/12 | 1,130 | 1,144 | 1,130 | 1,136 | +0.8% | 7,200 | 69億3641万 | -5.41% | 16.12 | 2.31 |
| 02/10 | 1,121 | 1,151 | 1,121 | 1,127 | +1.44% | 4,000 | 68億8146万 | -6.32% | 15.99 | 2.29 |
| 02/07 | 1,121 | 1,136 | 1,100 | 1,111 | +1.83% | 2,600 | 67億8376万 | -7.8% | 15.76 | 2.26 |
| 02/06 | 1,080 | 1,096 | 1,080 | 1,091 | -0.82% | 1,600 | 66億6164万 | -9.54% | 15.48 | 2.22 |
| 02/05 | 1,086 | 1,100 | 1,062 | 1,100 | +3% | 4,300 | 67億1660万 | -9.02% | 15.61 | 2.23 |
| 02/04 | 1,080 | 1,080 | 1,068 | 1,068 | -8.01% | 10,000 | 65億2120万 | -11.74% | 15.15 | 2.17 |
