株価チャート
2014/01/08～2014/06/04
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 06/04 | 907 | 907 | 897 | 902 | -0.44% | 3,624,900 | 1兆3920億 | +3.64% | 11.75 | 0.59 |
| 06/03 | 914 | 916 | 906 | 906 | +0.7% | 5,453,700 | 1兆3982億 | +4.1% | 11.8 | 0.6 |
| 06/02 | 890 | 902 | 886 | 899 | +2.66% | 5,256,300 | 1兆3884億 | +3.37% | 11.72 | 0.59 |
| 05/30 | 881 | 881 | 873 | 876 | -0.23% | 5,494,200 | 1兆3524億 | +0.69% | 11.42 | 0.58 |
| 05/29 | 881 | 883 | 871 | 878 | -1.16% | 5,499,300 | 1兆3555億 | +0.69% | 11.44 | 0.58 |
| 05/28 | 879 | 892 | 878 | 888 | +2.26% | 8,622,000 | 1兆3714億 | +1.76% | 11.58 | 0.59 |
| 05/27 | 868 | 879 | 865 | 869 | -0.69% | 5,980,500 | 1兆3411億 | -0.61% | 11.32 | 0.57 |
| 05/26 | 883 | 886 | 869 | 875 | +0.04% | 4,994,400 | 1兆3503億 | -0.15% | 11.4 | 0.58 |
| 05/23 | 874 | 881 | 871 | 874 | +0.81% | 4,658,700 | 1兆3498億 | -0.3% | 11.4 | 0.58 |
| 05/22 | 847 | 869 | 846 | 867 | +3.75% | 5,810,400 | 1兆3390億 | -1.21% | 11.3 | 0.57 |
| 05/21 | 840 | 844 | 834 | 836 | -1.65% | 5,876,700 | 1兆2906億 | -4.78% | 10.9 | 0.55 |
| 05/20 | 848 | 856 | 841 | 850 | +1.15% | 4,589,100 | 1兆3122億 | -3.41% | 11.08 | 0.56 |
| 05/19 | 851 | 853 | 840 | 840 | -1.25% | 5,146,800 | 1兆2973億 | -4.72% | 10.95 | 0.55 |
| 05/16 | 851 | 853 | 846 | 851 | -1.81% | 4,874,400 | 1兆3138億 | -3.73% | 11.09 | 0.56 |
| 05/15 | 861 | 867 | 851 | 867 | -0.61% | 4,442,400 | 1兆3380億 | -2.4% | 11.3 | 0.57 |
| 05/14 | 867 | 873 | 864 | 872 | +0.23% | 3,185,700 | 1兆3462億 | -2.02% | 11.37 | 0.57 |
| 05/13 | 880 | 882 | 867 | 870 | +0.38% | 5,477,700 | 1兆3431億 | -2.68% | 11.34 | 0.57 |
| 05/12 | 866 | 873 | 863 | 867 | +1.17% | 7,491,900 | 1兆3380億 | -3.38% | 11.3 | 0.57 |
| 05/09 | 845 | 863 | 845 | 857 | +0.55% | 7,289,700 | 1兆3225億 | -4.81% | 11.17 | 0.56 |
| 05/08 | 851 | 863 | 848 | 852 | +0.71% | 6,788,700 | 1兆3153億 | -5.75% | 11.1 | 0.56 |
| 05/07 | 859 | 860 | 844 | 846 | -2.05% | 10,447,200 | 1兆3061億 | -6.62% | 11.03 | 0.56 |
| 05/02 | 873 | 874 | 860 | 864 | -1.3% | 8,253,300 | 1兆3333億 | -4.99% | 11.26 | 0.57 |
| 05/01 | 863 | 885 | 843 | 875 | -0.57% | 12,399,600 | 1兆3508億 | -3.95% | 11.4 | 0.58 |
| 04/30 | 893 | 893 | 878 | 880 | -1.05% | 6,205,800 | 1兆3586億 | -3.61% | 11.47 | 0.58 |
| 04/28 | 893 | 897 | 885 | 889 | -1.91% | 2,988,600 | 1兆3730億 | -2.59% | 11.59 | 0.59 |
| 04/25 | 909 | 912 | 897 | 907 | +0.93% | 3,990,900 | 1兆3997億 | -0.69% | 11.82 | 0.6 |
| 04/24 | 911 | 912 | 895 | 898 | -1.39% | 3,780,000 | 1兆3869億 | -1.5% | 11.71 | 0.59 |
| 04/23 | 913 | 921 | 905 | 911 | +0.11% | 3,246,300 | 1兆4064億 | -0.11% | 11.87 | 0.6 |
| 04/22 | 920 | 928 | 910 | 910 | -0.8% | 4,656,900 | 1兆4049億 | -0.22% | 11.86 | 0.6 |
| 04/21 | 916 | 926 | 914 | 917 | +0.11% | 3,783,600 | 1兆4162億 | +0.58% | 11.96 | 0.6 |
| 04/18 | 915 | 918 | 909 | 916 | +0.66% | 4,495,800 | 1兆4147億 | +0.48% | 11.94 | 0.6 |
| 04/17 | 906 | 917 | 901 | 910 | +0.48% | 5,694,000 | 1兆4054億 | -0.29% | 11.86 | 0.6 |
| 04/16 | 896 | 907 | 888 | 906 | +2.88% | 6,024,000 | 1兆3987億 | -0.98% | 11.81 | 0.6 |
| 04/15 | 895 | 896 | 878 | 881 | -0.83% | 7,842,300 | 1兆3596億 | -4.07% | 11.48 | 0.58 |
| 04/14 | 878 | 896 | 874 | 888 | +0.87% | 6,191,100 | 1兆3709億 | -3.69% | 11.57 | 0.58 |
| 04/11 | 874 | 886 | 867 | 880 | -2.37% | 9,650,700 | 1兆3591億 | -4.93% | 11.47 | 0.58 |
| 04/10 | 912 | 914 | 893 | 902 | +1.12% | 6,298,500 | 1兆3920億 | -3.05% | 11.75 | 0.59 |
| 04/09 | 915 | 916 | 890 | 892 | -4.26% | 9,626,700 | 1兆3766億 | -4.43% | 11.62 | 0.59 |
| 04/08 | 933 | 942 | 929 | 931 | -0.78% | 6,492,000 | 1兆4378億 | -0.5% | 12.14 | 0.61 |
| 04/07 | 940 | 946 | 935 | 939 | -1.47% | 3,753,300 | 1兆4491億 | +0.18% | 12.23 | 0.62 |
| 04/04 | 954 | 961 | 950 | 953 | -0.49% | 3,880,800 | 1兆4708億 | +1.56% | 12.42 | 0.63 |
| 04/03 | 945 | 965 | 942 | 957 | +0.88% | 6,166,500 | 1兆4780億 | +1.95% | 12.48 | 0.63 |
| 04/02 | 941 | 956 | 940 | 949 | +1.57% | 8,552,100 | 1兆4651億 | +0.96% | 12.37 | 0.62 |
| 04/01 | 932 | 937 | 921 | 934 | +1.15% | 7,516,200 | 1兆4424億 | -0.81% | 12.18 | 0.62 |
| 03/31 | 929 | 931 | 915 | 924 | +0.95% | 6,234,600 | 1兆4260億 | -2.15% | 18.66 | 0.67 |
| 03/28 | 910 | 917 | 907 | 915 | -0.69% | 5,934,900 | 1兆4126億 | -3.38% | 18.49 | 0.66 |
| 03/27 | 903 | 925 | 890 | 921 | +1.73% | 7,911,300 | 1兆4224億 | -2.92% | 18.62 | 0.67 |
| 03/26 | 894 | 907 | 894 | 906 | +0.67% | 5,964,000 | 1兆3982億 | -4.77% | 18.3 | 0.66 |
| 03/25 | 881 | 906 | 875 | 900 | +2.31% | 8,133,900 | 1兆3889億 | -5.6% | 18.18 | 0.65 |
| 03/24 | 880 | 888 | 874 | 879 | -0.34% | 8,928,300 | 1兆3575億 | -7.83% | 17.77 | 0.64 |
| 03/20 | 904 | 910 | 882 | 882 | -1.74% | 6,623,700 | 1兆3622億 | -7.8% | 17.83 | 0.64 |
| 03/19 | 914 | 916 | 897 | 898 | -1.32% | 7,098,900 | 1兆3864億 | -6.46% | 18.15 | 0.65 |
| 03/18 | 930 | 932 | 909 | 910 | -0.07% | 4,746,000 | 1兆4049億 | -5.5% | 18.39 | 0.66 |
| 03/17 | 907 | 919 | 902 | 911 | -0.07% | 5,164,500 | 1兆4059億 | -5.63% | 18.4 | 0.66 |
| 03/14 | 920 | 927 | 908 | 911 | -4.27% | 14,318,100 | 1兆4069億 | -5.66% | 18.41 | 0.66 |
| 03/13 | 951 | 960 | 947 | 952 | -0.35% | 4,370,100 | 1兆4697億 | -1.55% | 19.24 | 0.69 |
| 03/12 | 965 | 968 | 952 | 955 | -2.45% | 5,753,700 | 1兆4749億 | -1.21% | 19.3 | 0.69 |
| 03/11 | 978 | 982 | 970 | 979 | +0.86% | 3,976,500 | 1兆5119億 | +1.49% | 19.79 | 0.71 |
| 03/10 | 980 | 985 | 967 | 971 | -1.89% | 5,607,300 | 1兆4991億 | +0.52% | 19.62 | 0.71 |
| 03/07 | 997 | 998 | 979 | 990 | -0.34% | 5,998,800 | 1兆5279億 | +2.34% | 20 | 0.72 |
| 03/06 | 981 | 996 | 974 | 993 | +1.74% | 6,408,600 | 1兆5330億 | +2.69% | 20.06 | 0.72 |
| 03/05 | 981 | 987 | 974 | 976 | +0.69% | 5,787,000 | 1兆5068億 | +0.83% | 19.72 | 0.71 |
| 03/04 | 942 | 973 | 937 | 969 | +2.9% | 6,783,300 | 1兆4965億 | +0.03% | 19.59 | 0.7 |
| 03/03 | 958 | 958 | 936 | 942 | -3.35% | 8,291,700 | 1兆4543億 | -2.79% | 19.03 | 0.68 |
| 02/28 | 972 | 979 | 964 | 975 | -0.34% | 6,072,300 | 1兆5047億 | +0.27% | 19.69 | 0.71 |
| 02/27 | 979 | 990 | 973 | 978 | -1.18% | 7,035,600 | 1兆5099億 | +0.31% | 19.76 | 0.71 |
| 02/26 | 990 | 1,000 | 982 | 990 | -0.37% | 6,036,900 | 1兆5279億 | +1.3% | 20 | 0.72 |
| 02/25 | 999 | 1,000 | 991 | 993 | +0.27% | 6,024,900 | 1兆5335億 | +1.57% | 20.07 | 0.72 |
| 02/24 | 981 | 993 | 972 | 991 | +0.51% | 8,433,600 | 1兆5294億 | +1.3% | 20.02 | 0.72 |
| 02/21 | 964 | 989 | 964 | 986 | +2.92% | 8,357,700 | 1兆5217億 | +0.68% | 19.92 | 0.72 |
| 02/20 | 968 | 969 | 956 | 958 | -1.41% | 7,299,600 | 1兆4785億 | -2.28% | 19.35 | 0.7 |
| 02/19 | 963 | 974 | 959 | 971 | +0.8% | 5,430,600 | 1兆4996億 | -1.09% | 19.63 | 0.71 |
| 02/18 | 941 | 966 | 940 | 964 | +3.81% | 7,331,700 | 1兆4877億 | -1.97% | 19.47 | 0.7 |
| 02/17 | 934 | 935 | 917 | 928 | -1.28% | 7,237,200 | 1兆4332億 | -5.75% | 18.76 | 0.67 |
| 02/14 | 953 | 967 | 931 | 940 | -1.88% | 9,817,500 | 1兆4517億 | -4.92% | 19 | 0.68 |
| 02/13 | 982 | 985 | 954 | 958 | -1.91% | 5,538,900 | 1兆4795億 | -3.3% | 19.36 | 0.7 |
| 02/12 | 969 | 987 | 966 | 977 | +1.91% | 8,532,600 | 1兆5083億 | -1.51% | 19.74 | 0.71 |
| 02/10 | 954 | 960 | 939 | 959 | +1.41% | 7,431,300 | 1兆4800億 | -3.26% | 19.37 | 0.7 |
| 02/07 | 957 | 959 | 937 | 945 | +0.57% | 8,074,800 | 1兆4594億 | -4.8% | 19.1 | 0.69 |
| 02/06 | 942 | 949 | 934 | 940 | +0.21% | 9,389,100 | 1兆4512億 | -5.43% | 18.99 | 0.68 |
| 02/05 | 963 | 965 | 925 | 938 | +2.74% | 15,164,700 | 1兆4481億 | -5.73% | 18.95 | 0.68 |
| 02/04 | 960 | 964 | 913 | 913 | -8.73% | 21,734,400 | 1兆4095億 | -8.33% | 18.45 | 0.66 |
| 02/03 | 1,006 | 1,024 | 1,000 | 1,000 | -0.86% | 10,845,000 | 1兆5443億 | +0.33% | 20.21 | 0.73 |
| 01/31 | 1,013 | 1,040 | 1,007 | 1,009 | +2.75% | 20,296,800 | 1兆5577億 | +1.41% | 20.39 | 0.73 |
| 01/30 | 992 | 992 | 973 | 982 | -3.25% | 10,296,000 | 1兆5160億 | -1.11% | 19.84 | 0.71 |
| 01/29 | 1,017 | 1,022 | 1,010 | 1,015 | +0.79% | 9,786,300 | 1兆5670億 | +2.42% | 20.51 | 0.74 |
| 01/28 | 992 | 1,012 | 981 | 1,007 | +2.93% | 10,858,500 | 1兆5546億 | +1.92% | 20.35 | 0.73 |
| 01/27 | 973 | 990 | 972 | 978 | -3.45% | 12,569,400 | 1兆5104億 | -0.68% | 19.77 | 0.71 |
| 01/24 | 1,021 | 1,022 | 1,004 | 1,013 | -3.25% | 17,681,400 | 1兆5644億 | +3.09% | 20.48 | 0.74 |
| 01/23 | 1,040 | 1,057 | 1,040 | 1,047 | +3.39% | 16,595,700 | 1兆6169億 | +6.98% | 21.16 | 0.76 |
| 01/22 | 1,013 | 1,021 | 1,004 | 1,013 | -0.26% | 7,921,800 | 1兆5639億 | +3.9% | 20.47 | 0.74 |
| 01/21 | 1,012 | 1,025 | 1,011 | 1,016 | +0.79% | 5,358,600 | 1兆5680億 | +4.39% | 20.52 | 0.74 |
| 01/20 | 1,018 | 1,022 | 1,005 | 1,008 | -0.23% | 4,384,500 | 1兆5557億 | +3.67% | 20.36 | 0.73 |
| 01/17 | 1,012 | 1,016 | 1,001 | 1,010 | -0.39% | 5,590,500 | 1兆5593億 | +4.23% | 20.41 | 0.73 |
| 01/16 | 1,023 | 1,030 | 1,011 | 1,014 | +0.26% | 6,259,800 | 1兆5654億 | +4.97% | 20.49 | 0.74 |
| 01/15 | 1,003 | 1,014 | 1,002 | 1,011 | +2.19% | 6,929,100 | 1兆5613億 | +5.13% | 20.44 | 0.73 |
| 01/14 | 987 | 999 | 980 | 990 | -3.13% | 10,591,500 | 1兆5279億 | +3.09% | 20 | 0.72 |
| 01/10 | 1,012 | 1,025 | 1,002 | 1,022 | -0.65% | 12,612,900 | 1兆5773億 | +6.76% | 20.64 | 0.74 |
| 01/09 | 1,040 | 1,042 | 1,010 | 1,028 | +3.94% | 15,545,700 | 1兆5876億 | +7.79% | 20.78 | 0.75 |
| 01/08 | 975 | 989 | 968 | 989 | +2.63% | 8,485,800 | 1兆5274億 | +4.14% | 19.99 | 0.72 |
