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 |
|---|
| 2022 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2014 |
| 06/30 | 71 | 71 | 70 | 70 | -0.53% | 92,000 | 36億2686万 | -1.23% | 6.57 | 0.51 |
| 06/27 | 70 | 71 | 70 | 71 | -1.23% | 100,800 | 36億4626万 | -0.7% | 6.61 | 0.51 |
| 06/26 | 72 | 73 | 71 | 71 | -3.22% | 104,800 | 36億9151万 | +0.53% | 6.69 | 0.52 |
| 06/25 | 74 | 74 | 73 | 74 | -1.17% | 119,200 | 38億1435万 | +3.87% | 6.91 | 0.54 |
| 06/24 | 74 | 75 | 73 | 75 | +0.34% | 84,800 | 38億5960万 | +5.11% | 7 | 0.55 |
| 06/23 | 74 | 75 | 74 | 74 | +0.85% | 90,400 | 38億4667万 | +6.25% | 6.97 | 0.54 |
| 06/20 | 74 | 74 | 73 | 74 | +0.68% | 87,200 | 38億1435万 | +5.36% | 6.91 | 0.54 |
| 06/19 | 73 | 74 | 72 | 73 | +0.86% | 93,600 | 37億8849万 | +4.64% | 6.87 | 0.53 |
| 06/18 | 74 | 74 | 73 | 73 | -1.19% | 124,000 | 37億5616万 | +3.75% | 6.81 | 0.53 |
| 06/17 | 73 | 74 | 73 | 74 | +0.86% | 74,400 | 38億142万 | +5% | 6.89 | 0.54 |
| 06/16 | 72 | 73 | 72 | 73 | +1.39% | 114,400 | 37億6909万 | +5.62% | 6.83 | 0.53 |
| 06/13 | 72 | 72 | 71 | 72 | +0.88% | 81,600 | 37億1737万 | +4.17% | 6.74 | 0.52 |
| 06/12 | 71 | 72 | 71 | 71 | +0.35% | 114,400 | 36億8505万 | +3.26% | 6.68 | 0.52 |
| 06/11 | 71 | 72 | 71 | 71 | -0.18% | 52,000 | 36億7212万 | +2.9% | 6.66 | 0.52 |
| 06/10 | 71 | 72 | 71 | 71 | +0.71% | 189,600 | 36億7858万 | +3.08% | 6.67 | 0.52 |
| 06/09 | 70 | 72 | 70 | 71 | +1.99% | 164,800 | 36億5272万 | +2.36% | 6.62 | 0.52 |
| 06/06 | 69 | 71 | 69 | 69 | -0.72% | 96,000 | 35億8161万 | +0.36% | 6.49 | 0.51 |
| 06/05 | 69 | 70 | 69 | 70 | -0.36% | 76,000 | 36億747万 | +1.09% | 6.54 | 0.51 |
| 06/04 | 70 | 70 | 70 | 70 | +0.18% | 34,400 | 36億2040万 | +1.45% | 6.56 | 0.51 |
| 06/03 | 71 | 71 | 70 | 70 | 0% | 131,200 | 36億1393万 | +1.27% | 6.55 | 0.51 |
| 06/02 | 70 | 70 | 69 | 70 | +0.18% | 92,000 | 36億1393万 | +1.27% | 6.55 | 0.51 |
| 05/30 | 70 | 70 | 69 | 70 | +0.9% | 36,800 | 36億747万 | +1.09% | 6.54 | 0.51 |
| 05/29 | 69 | 70 | 69 | 69 | 0% | 27,200 | 35億7514万 | +0.18% | 6.48 | 0.5 |
| 05/28 | 70 | 70 | 69 | 69 | -0.18% | 20,000 | 35億7514万 | +0.18% | 6.48 | 0.5 |
| 05/27 | 69 | 70 | 68 | 69 | +1.09% | 65,600 | 35億8161万 | +0.36% | 6.49 | 0.51 |
| 05/26 | 68 | 69 | 68 | 69 | +0.55% | 12,000 | 35億4282万 | -0.72% | 6.42 | 0.5 |
| 05/23 | 68 | 68 | 67 | 68 | +1.87% | 40,800 | 35億2342万 | -1.27% | 6.39 | 0.5 |
| 05/22 | 66 | 68 | 66 | 67 | +0.94% | 31,200 | 34億5877万 | -3.08% | 6.27 | 0.49 |
| 05/21 | 66 | 66 | 66 | 66 | -0.19% | 28,000 | 34億2645万 | -3.99% | 6.21 | 0.48 |
| 05/20 | 67 | 67 | 66 | 66 | -0.19% | 29,600 | 34億3291万 | -3.8% | 6.22 | 0.48 |
| 05/19 | 68 | 69 | 67 | 67 | -3.97% | 98,400 | 34億3938万 | -3.62% | 6.24 | 0.49 |
| 05/16 | 68 | 69 | 67 | 69 | +0.73% | 35,200 | 35億8161万 | +0.36% | 6.49 | 0.51 |
| 05/15 | 67 | 69 | 67 | 69 | -0.36% | 56,800 | 35億5575万 | -1.79% | 6.45 | 0.5 |
| 05/14 | 69 | 69 | 69 | 69 | +0.18% | 41,600 | 35億6868万 | -1.43% | 6.47 | 0.5 |
| 05/13 | 69 | 69 | 69 | 69 | -0.36% | 47,200 | 35億6221万 | -1.61% | 6.46 | 0.5 |
| 05/12 | 70 | 70 | 69 | 69 | -0.9% | 20,800 | 35億7514万 | -1.25% | 6.48 | 0.5 |
| 05/09 | 69 | 70 | 69 | 70 | +1.27% | 23,200 | 36億747万 | -0.36% | 6.54 | 0.51 |
| 05/08 | 70 | 70 | 69 | 69 | -1.61% | 23,200 | 35億6221万 | -1.61% | 6.46 | 0.5 |
| 05/07 | 70 | 70 | 69 | 70 | +1.27% | 30,400 | 36億2040万 | 0% | 6.56 | 0.51 |
| 05/02 | 69 | 69 | 69 | 69 | +0.91% | 17,600 | 35億7514万 | -1.25% | 6.48 | 0.5 |
| 05/01 | 68 | 69 | 68 | 69 | +0.74% | 48,800 | 35億4282万 | -2.14% | 6.42 | 0.5 |
| 04/30 | 69 | 69 | 68 | 68 | -1.45% | 45,600 | 35億1696万 | -2.86% | 6.38 | 0.5 |
| 04/28 | 69 | 69 | 68 | 69 | -0.54% | 120,000 | 35億6868万 | -1.43% | 6.47 | 0.5 |
| 04/25 | 69 | 71 | 69 | 69 | -0.89% | 87,200 | 35億8807万 | -2.29% | 6.5 | 0.51 |
| 04/24 | 70 | 71 | 69 | 70 | -0.36% | 72,800 | 36億2040万 | -1.41% | 6.56 | 0.51 |
| 04/23 | 71 | 71 | 70 | 70 | 0% | 4,800 | 36億3333万 | -1.06% | 6.59 | 0.51 |
| 04/22 | 71 | 71 | 70 | 70 | 0% | 17,600 | 36億3333万 | -1.06% | 6.59 | 0.51 |
| 04/21 | 71 | 71 | 70 | 70 | +1.26% | 46,400 | 36億3333万 | -1.06% | 6.59 | 0.51 |
| 04/18 | 69 | 70 | 69 | 69 | +0.73% | 70,400 | 35億8807万 | -2.29% | 6.5 | 0.51 |
| 04/17 | 69 | 69 | 69 | 69 | -0.36% | 36,800 | 35億6221万 | -4.34% | 6.46 | 0.5 |
| 04/16 | 69 | 70 | 69 | 69 | -0.54% | 64,000 | 35億7514万 | -3.99% | 6.48 | 0.5 |
| 04/15 | 69 | 70 | 69 | 70 | +0.54% | 15,200 | 35億9454万 | -3.47% | 6.52 | 0.51 |
| 04/14 | 70 | 70 | 69 | 69 | +0.36% | 36,000 | 35億7514万 | -5.31% | 6.48 | 0.5 |
| 04/11 | 71 | 71 | 68 | 69 | -2.48% | 181,600 | 35億6221万 | -5.65% | 6.46 | 0.5 |
| 04/10 | 72 | 72 | 71 | 71 | -1.22% | 51,200 | 36億5272万 | -3.25% | 6.62 | 0.52 |
| 04/09 | 72 | 72 | 71 | 72 | 0% | 32,800 | 36億9798万 | -3.38% | 6.7 | 0.52 |
| 04/08 | 71 | 72 | 71 | 72 | -0.69% | 17,600 | 36億9798万 | -3.38% | 6.7 | 0.52 |
| 04/07 | 72 | 73 | 72 | 72 | -0.52% | 45,600 | 37億2384万 | -2.7% | 6.75 | 0.53 |
| 04/04 | 72 | 73 | 72 | 72 | +1.22% | 62,400 | 37億4323万 | -2.2% | 6.79 | 0.53 |
| 04/03 | 71 | 72 | 70 | 72 | +1.42% | 52,800 | 36億9798万 | -4.67% | 6.7 | 0.52 |
| 04/02 | 70 | 71 | 70 | 71 | +0.18% | 170,400 | 36億4626万 | -6% | 6.61 | 0.51 |
| 04/01 | 71 | 71 | 70 | 70 | +0.54% | 52,000 | 36億3979万 | -6.17% | 6.6 | 0.51 |
| 03/31 | 70 | 71 | 70 | 70 | +0.9% | 88,800 | 36億2040万 | -7.89% | 6.56 | 0.51 |
| 03/28 | 70 | 71 | 69 | 69 | -1.42% | 68,800 | 35億8807万 | -8.72% | 6.5 | 0.51 |
| 03/27 | 73 | 73 | 70 | 70 | -3.43% | 82,400 | 36億3979万 | -7.4% | 6.6 | 0.51 |
| 03/26 | 73 | 74 | 72 | 73 | 0% | 90,400 | 37億6909万 | -5.36% | 6.83 | 0.53 |
| 03/25 | 73 | 73 | 73 | 73 | -0.17% | 32,800 | 37億6909万 | -5.36% | 6.83 | 0.53 |
| 03/24 | 73 | 74 | 73 | 73 | 0% | 57,600 | 37億7556万 | -5.19% | 6.84 | 0.53 |
| 03/20 | 74 | 74 | 73 | 73 | -1.52% | 115,200 | 37億7556万 | -5.19% | 6.84 | 0.53 |
| 03/19 | 75 | 75 | 74 | 74 | +0.17% | 61,600 | 38億3374万 | -4.97% | 6.95 | 0.54 |
| 03/18 | 75 | 75 | 74 | 74 | -1% | 36,000 | 38億2728万 | -5.13% | 6.94 | 0.54 |
| 03/17 | 76 | 76 | 74 | 75 | -0.33% | 65,600 | 38億6607万 | -4.17% | 7.01 | 0.55 |
| 03/14 | 76 | 76 | 75 | 75 | -1.64% | 65,600 | 38億7900万 | -3.85% | 7.03 | 0.55 |
| 03/13 | 76 | 77 | 76 | 76 | -1.13% | 34,400 | 39億4365万 | -2.24% | 7.15 | 0.56 |
| 03/12 | 77 | 78 | 77 | 77 | -0.32% | 22,400 | 39億8890万 | -1.12% | 7.23 | 0.56 |
| 03/11 | 78 | 78 | 77 | 77 | -0.16% | 12,800 | 40億183万 | -0.8% | 7.25 | 0.57 |
| 03/10 | 78 | 78 | 78 | 78 | -0.48% | 13,600 | 40億830万 | -0.64% | 7.27 | 0.57 |
| 03/07 | 78 | 79 | 78 | 78 | -0.48% | 32,000 | 40億2769万 | -0.16% | 7.3 | 0.57 |
| 03/06 | 78 | 79 | 78 | 78 | +1.13% | 11,200 | 40億4709万 | -0.95% | 7.34 | 0.57 |
| 03/05 | 78 | 81 | 77 | 77 | +0.81% | 108,800 | 40億183万 | -2.06% | 7.25 | 0.57 |
| 03/04 | 76 | 77 | 76 | 77 | -1.92% | 38,400 | 39億6951万 | -2.85% | 7.2 | 0.56 |
| 03/03 | 79 | 79 | 78 | 78 | -0.79% | 21,600 | 40億4709万 | -2.19% | 7.34 | 0.57 |
| 02/28 | 79 | 81 | 79 | 79 | -2.47% | 44,000 | 40億7941万 | -1.41% | 7.4 | 0.58 |
| 02/27 | 80 | 81 | 79 | 81 | +1.57% | 93,600 | 41億8285万 | +1.09% | 7.58 | 0.59 |
| 02/26 | 80 | 80 | 79 | 80 | -0.16% | 35,200 | 41億1820万 | -1.7% | 7.47 | 0.58 |
| 02/25 | 79 | 80 | 78 | 80 | +0.47% | 52,800 | 41億2467万 | -1.54% | 7.48 | 0.58 |
| 02/24 | 79 | 80 | 78 | 79 | +0.16% | 11,200 | 41億527万 | -3.2% | 7.44 | 0.58 |
| 02/21 | 76 | 79 | 76 | 79 | +3.93% | 62,400 | 40億9881万 | -3.35% | 7.43 | 0.58 |
| 02/20 | 78 | 78 | 76 | 76 | -1.61% | 42,400 | 39億4365万 | -7.01% | 7.15 | 0.56 |
| 02/19 | 78 | 78 | 78 | 78 | -1.12% | 16,800 | 40億830万 | -6.63% | 7.27 | 0.57 |
| 02/18 | 76 | 79 | 76 | 78 | +1.95% | 25,600 | 40億5355万 | -5.57% | 7.35 | 0.57 |
| 02/17 | 77 | 78 | 77 | 77 | -1.28% | 8,800 | 39億7597万 | -7.38% | 7.21 | 0.56 |
| 02/14 | 77 | 79 | 76 | 78 | -0.95% | 56,000 | 40億2769万 | -7.29% | 7.3 | 0.57 |
| 02/13 | 79 | 79 | 78 | 79 | 0% | 15,200 | 40億6648万 | -6.4% | 7.37 | 0.57 |
| 02/12 | 79 | 80 | 77 | 79 | -0.16% | 21,600 | 40億6648万 | -7.5% | 7.37 | 0.57 |
| 02/10 | 78 | 79 | 77 | 79 | +1.12% | 44,800 | 40億7295万 | -7.35% | 7.38 | 0.58 |
| 02/07 | 77 | 78 | 77 | 78 | +2.47% | 41,600 | 40億2769万 | -9.45% | 7.3 | 0.57 |
| 02/06 | 75 | 77 | 75 | 76 | +0.33% | 68,800 | 39億3072万 | -11.63% | 7.13 | 0.56 |
| 02/05 | 78 | 79 | 75 | 76 | +0.17% | 145,600 | 39億1779万 | -11.92% | 7.1 | 0.55 |
| 02/04 | 80 | 80 | 73 | 76 | -9.3% | 230,400 | 39億1132万 | -13.07% | 7.09 | 0.55 |
