株価チャート
2014/03/10~2014/08/04
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 |
08/04 | 629 | 629 | 606 | 610 | -2.24% | 10,200 | 25億8188万 | -0.81% | 6.63 | 0.92 |
08/01 | 615 | 624 | 615 | 624 | -0.16% | 4,100 | 26億4114万 | +1.63% | 6.79 | 0.94 |
07/31 | 624 | 625 | 624 | 625 | -0.79% | 5,100 | 26億4537万 | +1.96% | 6.8 | 0.94 |
07/30 | 629 | 630 | 620 | 630 | +0.16% | 2,400 | 26億6653万 | +2.94% | 6.85 | 0.95 |
07/29 | 629 | 629 | 619 | 629 | 0% | 4,100 | 26億6230万 | +2.95% | 6.84 | 0.94 |
07/28 | 620 | 630 | 620 | 629 | +1.45% | 2,300 | 26億6230万 | +3.28% | 6.84 | 0.94 |
07/25 | 614 | 620 | 610 | 620 | +0.81% | 2,100 | 26億2421万 | +1.97% | 6.74 | 0.93 |
07/24 | 614 | 615 | 614 | 615 | -0.81% | 400 | 26億304万 | +1.32% | 6.69 | 0.92 |
07/23 | 611 | 620 | 611 | 620 | +1.64% | 1,500 | 26億2421万 | +2.31% | 6.74 | 0.93 |
07/22 | 617 | 618 | 610 | 610 | -0.81% | 2,000 | 25億8188万 | +0.83% | 6.63 | 0.92 |
07/18 | 609 | 615 | 608 | 615 | -0.65% | 2,100 | 26億304万 | +1.65% | 6.69 | 0.92 |
07/17 | 608 | 619 | 605 | 619 | +1.81% | 3,200 | 26億1997万 | +2.48% | 6.73 | 0.93 |
07/16 | 608 | 608 | 608 | 608 | 0% | 200 | 25億7342万 | +1% | 6.61 | 0.91 |
07/15 | 613 | 615 | 608 | 608 | -0.16% | 1,500 | 25億7342万 | +1.16% | 6.61 | 0.91 |
07/14 | 615 | 618 | 600 | 609 | -0.98% | 4,600 | 25億7765万 | +1.5% | 6.62 | 0.91 |
07/11 | 615 | 615 | 608 | 615 | 0% | 1,400 | 26億304万 | +2.67% | 6.69 | 0.92 |
07/10 | 615 | 617 | 615 | 615 | -0.49% | 500 | 26億304万 | +2.84% | 6.69 | 0.92 |
07/09 | 612 | 618 | 600 | 618 | +0.65% | 7,200 | 26億1574万 | +3.69% | 6.72 | 0.93 |
07/08 | 618 | 619 | 613 | 614 | -0.97% | 4,700 | 25億9881万 | +3.19% | 6.68 | 0.92 |
07/07 | 615 | 620 | 615 | 620 | +0.32% | 2,100 | 26億2421万 | +4.55% | 6.74 | 0.93 |
07/04 | 603 | 620 | 600 | 618 | +2.83% | 2,400 | 26億1574万 | +4.57% | 6.72 | 0.93 |
07/03 | 606 | 606 | 601 | 601 | -0.83% | 1,300 | 25億4379万 | +2.04% | 6.54 | 0.9 |
07/02 | 605 | 607 | 605 | 606 | -0.33% | 1,100 | 25億6495万 | +3.24% | 6.59 | 0.91 |
07/01 | 609 | 609 | 600 | 608 | +1.84% | 4,100 | 25億7342万 | +3.93% | 6.61 | 0.91 |
06/30 | 583 | 597 | 583 | 597 | +2.05% | 2,600 | 25億2686万 | +2.58% | 6.49 | 0.9 |
06/27 | 597 | 600 | 585 | 585 | -2.5% | 3,600 | 24億7607万 | +0.86% | 6.36 | 0.88 |
06/26 | 592 | 600 | 590 | 600 | +1.52% | 900 | 25億3956万 | +3.63% | 6.53 | 0.9 |
06/25 | 598 | 600 | 590 | 591 | -1.17% | 3,200 | 25億146万 | +2.6% | 6.43 | 0.89 |
06/24 | 595 | 598 | 595 | 598 | +0.5% | 1,900 | 25億3109万 | +4.18% | 6.5 | 0.9 |
06/23 | 595 | 595 | 595 | 595 | +0.85% | 300 | 25億1839万 | +4.02% | 6.47 | 0.89 |
06/20 | 596 | 596 | 590 | 590 | -1.17% | 600 | 24億9723万 | +3.33% | 6.42 | 0.89 |
06/19 | 593 | 598 | 588 | 597 | +1.88% | 1,300 | 25億2686万 | +4.92% | 6.49 | 0.9 |
06/18 | 602 | 602 | 585 | 586 | -2.66% | 2,700 | 24億8030万 | +3.17% | 6.37 | 0.88 |
06/17 | 605 | 605 | 584 | 602 | +0.33% | 1,400 | 25億4802万 | +6.17% | 6.55 | 0.9 |
06/16 | 597 | 600 | 592 | 600 | +1.87% | 10,900 | 25億3956万 | +6.01% | 6.53 | 0.9 |
06/13 | 586 | 589 | 584 | 589 | +0.51% | 2,800 | 24億9300万 | +4.43% | 6.41 | 0.88 |
06/12 | 586 | 586 | 581 | 586 | 0% | 1,500 | 24億8030万 | +4.09% | 6.37 | 0.88 |
06/11 | 570 | 591 | 570 | 586 | +0.86% | 6,200 | 24億8030万 | +4.09% | 6.37 | 0.88 |
06/10 | 585 | 585 | 581 | 581 | -0.68% | 300 | 24億5914万 | +3.2% | 6.32 | 0.87 |
06/09 | 579 | 586 | 578 | 585 | +1.04% | 4,300 | 24億7607万 | +3.91% | 6.36 | 0.88 |
06/06 | 573 | 579 | 573 | 579 | +0.7% | 3,300 | 24億5067万 | +3.02% | 6.3 | 0.87 |
06/05 | 571 | 575 | 568 | 575 | 0% | 3,400 | 24億3374万 | +2.5% | 6.25 | 0.86 |
06/04 | 578 | 578 | 575 | 575 | +0.88% | 4,600 | 24億3374万 | +2.5% | 6.25 | 0.86 |
06/03 | 570 | 573 | 570 | 570 | +0.53% | 1,300 | 24億1258万 | +1.79% | 6.2 | 0.86 |
06/02 | 563 | 571 | 562 | 567 | +0.53% | 7,900 | 23億9988万 | +1.43% | 6.17 | 0.85 |
05/30 | 561 | 564 | 558 | 564 | +0.71% | 1,200 | 23億8718万 | +0.89% | 6.13 | 0.85 |
05/29 | 555 | 563 | 555 | 560 | +1.82% | 1,000 | 23億7025万 | +0.18% | 6.09 | 0.84 |
05/28 | 550 | 550 | 550 | 550 | 0% | 2,200 | 23億2793万 | -1.61% | 5.98 | 0.83 |
05/27 | 555 | 555 | 550 | 550 | +0.92% | 900 | 23億2793万 | -1.79% | 5.98 | 0.83 |
05/26 | 545 | 545 | 545 | 545 | +0.18% | 2,500 | 23億676万 | -2.68% | 5.93 | 0.82 |
05/23 | 547 | 547 | 540 | 544 | +0.18% | 4,200 | 23億253万 | -2.86% | 5.92 | 0.82 |
05/22 | 543 | 545 | 543 | 543 | +0.93% | 1,100 | 22億9830万 | -3.21% | 5.91 | 0.82 |
05/21 | 538 | 540 | 538 | 538 | -1.82% | 3,000 | 22億7713万 | -4.27% | 5.85 | 0.81 |
05/20 | 546 | 548 | 546 | 548 | -1.44% | 1,800 | 23億1946万 | -2.66% | 5.96 | 0.82 |
05/19 | 556 | 567 | 556 | 556 | 0% | 1,500 | 23億5332万 | -1.42% | 6.05 | 0.83 |
05/16 | 566 | 566 | 556 | 556 | -2.28% | 500 | 23億5332万 | -1.42% | 6.05 | 0.83 |
05/15 | 570 | 570 | 565 | 569 | +0.18% | 2,000 | 24億834万 | +0.71% | 6.19 | 0.85 |
05/14 | 570 | 570 | 563 | 568 | +2.34% | 4,500 | 24億411万 | +0.53% | 6.18 | 0.85 |
05/13 | 563 | 565 | 554 | 555 | -1.6% | 2,200 | 23億4909万 | -1.94% | 6.04 | 0.83 |
05/12 | 570 | 570 | 553 | 564 | -1.05% | 18,800 | 23億8718万 | -0.35% | 6.13 | 0.85 |
05/09 | 584 | 584 | 570 | 570 | -2.4% | 3,300 | 24億1258万 | +0.71% | 6.2 | 0.86 |
05/08 | 589 | 589 | 584 | 584 | -0.51% | 2,100 | 24億7183万 | +3.18% | 6.35 | 0.88 |
05/07 | 570 | 590 | 570 | 587 | +4.45% | 8,900 | 24億8453万 | +4.08% | 6.38 | 0.88 |
05/02 | 552 | 562 | 552 | 562 | 0% | 400 | 23億7872万 | 0% | 6.11 | 0.84 |
05/01 | 555 | 570 | 555 | 562 | -1.06% | 3,700 | 23億7872万 | +0.18% | 6.11 | 0.84 |
04/30 | 556 | 568 | 556 | 568 | -0.35% | 1,700 | 24億411万 | +1.25% | 6.18 | 0.85 |
04/28 | 552 | 570 | 552 | 570 | +2.7% | 1,000 | 24億1258万 | +1.6% | 6.2 | 0.86 |
04/25 | 553 | 561 | 553 | 555 | +0.54% | 5,900 | 23億4909万 | -1.07% | 6.04 | 0.83 |
04/24 | 573 | 573 | 552 | 552 | -1.95% | 1,500 | 23億3639万 | -1.6% | 6 | 0.83 |
04/23 | 555 | 563 | 550 | 563 | +1.81% | 4,700 | 23億8295万 | +0.36% | 6.12 | 0.85 |
04/22 | 551 | 553 | 551 | 553 | -0.9% | 700 | 23億4062万 | -1.43% | 6.01 | 0.83 |
04/18 | 557 | 559 | 557 | 558 | -2.45% | 500 | 23億6179万 | -0.53% | 6.07 | 0.84 |
04/17 | 564 | 572 | 562 | 572 | +1.78% | 1,100 | 24億2104万 | +1.78% | 6.22 | 0.86 |
04/16 | 551 | 562 | 550 | 562 | +1.81% | 2,100 | 23億7872万 | 0% | 6.11 | 0.84 |
04/15 | 585 | 585 | 552 | 552 | -2.99% | 2,200 | 23億3639万 | -1.95% | 6 | 0.83 |
04/14 | 552 | 569 | 552 | 569 | +1.25% | 1,800 | 24億834万 | +0.89% | 6.19 | 0.85 |
04/11 | 563 | 563 | 557 | 562 | +0.36% | 800 | 23億7872万 | -0.35% | 6.11 | 0.84 |
04/10 | 567 | 568 | 560 | 560 | 0% | 1,800 | 23億7025万 | -0.71% | 6.09 | 0.84 |
04/09 | 571 | 571 | 560 | 560 | -1.75% | 1,600 | 23億7025万 | -0.88% | 6.09 | 0.84 |
04/08 | 575 | 575 | 570 | 570 | -0.87% | 900 | 24億1258万 | +0.71% | 6.2 | 0.86 |
04/07 | 583 | 583 | 575 | 575 | -1.54% | 1,000 | 24億3374万 | +1.41% | 6.25 | 0.86 |
04/04 | 572 | 584 | 572 | 584 | +2.1% | 2,300 | 24億7183万 | +3% | 6.35 | 0.88 |
04/03 | 567 | 572 | 567 | 572 | +0.88% | 1,300 | 24億2104万 | +1.06% | 6.22 | 0.86 |
04/02 | 570 | 570 | 567 | 567 | -0.35% | 5,000 | 23億9988万 | 0% | 6.17 | 0.85 |
04/01 | 555 | 569 | 555 | 569 | +3.45% | 400 | 24億834万 | +0.18% | 6.19 | 0.85 |
03/31 | 545 | 550 | 545 | 550 | +1.85% | 1,600 | 23億2793万 | -3.34% | 5.98 | 0.83 |
03/28 | 535 | 546 | 535 | 540 | -0.92% | 5,800 | 22億8560万 | -5.43% | 5.87 | 0.81 |
03/27 | 540 | 545 | 540 | 545 | -0.18% | 2,900 | 23億676万 | -4.89% | 5.93 | 0.82 |
03/26 | 560 | 560 | 546 | 546 | -2.5% | 1,500 | 23億1099万 | -5.04% | 5.94 | 0.82 |
03/25 | 558 | 560 | 558 | 560 | -0.18% | 1,200 | 23億7025万 | -2.95% | 6.09 | 0.84 |
03/24 | 562 | 565 | 547 | 561 | -0.53% | 1,400 | 23億7448万 | -2.94% | 6.1 | 0.84 |
03/20 | 553 | 565 | 533 | 564 | +1.62% | 3,800 | 23億8718万 | -2.59% | 6.13 | 0.85 |
03/19 | 552 | 555 | 552 | 555 | -0.36% | 2,200 | 23億4909万 | -4.48% | 6.04 | 0.83 |
03/18 | 552 | 557 | 552 | 557 | 0% | 2,200 | 23億5755万 | -4.46% | 6.06 | 0.84 |
03/17 | 557 | 573 | 557 | 557 | -1.59% | 3,600 | 23億5755万 | -4.95% | 6.06 | 0.84 |
03/14 | 577 | 578 | 566 | 566 | -1.05% | 4,600 | 23億9565万 | -3.58% | 6.16 | 0.85 |
03/13 | 573 | 575 | 569 | 572 | -1.21% | 3,100 | 24億2104万 | -2.72% | 6.22 | 0.86 |
03/12 | 577 | 579 | 576 | 579 | +0.35% | 1,200 | 24億5067万 | -1.53% | 6.3 | 0.87 |
03/11 | 574 | 577 | 574 | 577 | +0.52% | 500 | 24億4221万 | -2.04% | 6.28 | 0.87 |
03/10 | 574 | 574 | 571 | 574 | +1.06% | 3,300 | 24億2951万 | -2.88% | 6.24 | 0.86 |