株価チャート
2014/03/12~2014/08/07
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 |
08/07 | 394 | 401 | 382 | 391 | -0.76% | 8,400 | 23億4600万 | -3.46% | 7.24 | 0.48 |
08/06 | 385 | 399 | 383 | 394 | -0.25% | 12,500 | 23億6400万 | -2.72% | 7.3 | 0.48 |
08/05 | 402 | 403 | 392 | 395 | -1.25% | 14,100 | 23億7000万 | -2.47% | 7.31 | 0.49 |
08/04 | 405 | 405 | 400 | 400 | -0.74% | 4,000 | 24億 | -1.23% | 7.41 | 0.49 |
08/01 | 400 | 408 | 395 | 403 | -2.66% | 24,400 | 24億1800万 | -0.25% | 7.46 | 0.5 |
07/31 | 418 | 418 | 414 | 414 | -0.96% | 6,100 | 24億8400万 | +2.48% | 7.67 | 0.51 |
07/30 | 418 | 421 | 418 | 418 | -0.24% | 3,000 | 25億800万 | +3.72% | 7.74 | 0.51 |
07/29 | 420 | 424 | 419 | 419 | 0% | 5,500 | 25億1400万 | +4.23% | 7.76 | 0.52 |
07/28 | 423 | 423 | 417 | 419 | -0.48% | 9,000 | 25億1400万 | +4.49% | 7.76 | 0.52 |
07/25 | 414 | 421 | 413 | 421 | +1.69% | 6,900 | 25億2600万 | +5.25% | 7.8 | 0.52 |
07/24 | 417 | 421 | 413 | 414 | -0.24% | 23,800 | 24億8400万 | +3.76% | 7.67 | 0.51 |
07/23 | 424 | 445 | 415 | 415 | -1.66% | 28,400 | 24億9000万 | +4.01% | 7.69 | 0.51 |
07/22 | 397 | 458 | 397 | 422 | +6.3% | 74,300 | 25億3200万 | +6.03% | 7.81 | 0.52 |
07/18 | 395 | 400 | 395 | 397 | +1.02% | 900 | 23億8200万 | 0% | 7.35 | 0.49 |
07/17 | 395 | 402 | 393 | 393 | -1.75% | 1,800 | 23億5800万 | -1.01% | 7.28 | 0.48 |
07/16 | 395 | 400 | 395 | 400 | 0% | 5,000 | 24億 | +1.01% | 7.41 | 0.49 |
07/15 | 405 | 405 | 396 | 400 | -0.5% | 4,400 | 24億 | +1.01% | 7.41 | 0.49 |
07/14 | 401 | 405 | 401 | 402 | +0.25% | 1,800 | 24億1200万 | +1.52% | 7.44 | 0.49 |
07/11 | 394 | 401 | 394 | 401 | +1.26% | 600 | 24億600万 | +1.52% | 7.43 | 0.49 |
07/10 | 397 | 406 | 390 | 396 | -2.22% | 6,100 | 23億7600万 | +0.51% | 7.33 | 0.49 |
07/09 | 400 | 405 | 400 | 405 | +1.25% | 1,100 | 24億3000万 | +2.79% | 7.5 | 0.5 |
07/08 | 403 | 405 | 399 | 400 | -0.74% | 4,400 | 24億 | +1.78% | 7.41 | 0.49 |
07/07 | 401 | 405 | 401 | 403 | +0.75% | 9,100 | 24億1800万 | +2.54% | 7.46 | 0.5 |
07/04 | 396 | 400 | 396 | 400 | +1.01% | 5,700 | 24億 | +2.04% | 7.41 | 0.49 |
07/03 | 395 | 398 | 394 | 396 | +0.51% | 2,900 | 23億7600万 | +1.28% | 7.33 | 0.49 |
07/02 | 390 | 394 | 390 | 394 | +0.51% | 5,800 | 23億6400万 | +0.77% | 7.3 | 0.48 |
07/01 | 392 | 392 | 390 | 392 | +0.51% | 700 | 23億5200万 | +0.26% | 7.26 | 0.48 |
06/30 | 390 | 390 | 390 | 390 | 0% | 200 | 23億4000万 | -0.26% | 7.22 | 0.48 |
06/27 | 392 | 393 | 390 | 390 | -0.51% | 3,000 | 23億4000万 | 0% | 7.22 | 0.48 |
06/26 | 393 | 393 | 392 | 392 | -0.25% | 3,700 | 23億5200万 | +0.51% | 7.26 | 0.48 |
06/25 | 390 | 397 | 390 | 393 | -1.26% | 1,100 | 23億5800万 | +0.77% | 7.28 | 0.48 |
06/24 | 399 | 399 | 385 | 398 | -0.25% | 4,500 | 23億8800万 | +2.31% | 7.37 | 0.49 |
06/23 | 398 | 399 | 398 | 399 | +0.5% | 700 | 23億9400万 | +2.84% | 7.39 | 0.49 |
06/20 | 390 | 397 | 390 | 397 | -0.25% | 600 | 23億8200万 | +2.58% | 7.35 | 0.49 |
06/19 | 398 | 399 | 398 | 398 | +1.02% | 300 | 23億8800万 | +3.11% | 7.37 | 0.49 |
06/18 | 393 | 399 | 393 | 394 | -0.76% | 2,300 | 23億6400万 | +2.34% | 7.3 | 0.48 |
06/17 | 399 | 399 | 393 | 397 | +1.28% | 2,100 | 23億8200万 | +3.12% | 7.35 | 0.49 |
06/16 | 389 | 393 | 388 | 392 | 0% | 1,900 | 23億5200万 | +2.08% | 7.26 | 0.48 |
06/13 | 390 | 392 | 390 | 392 | +0.77% | 1,700 | 23億5200万 | +2.08% | 7.26 | 0.48 |
06/12 | 390 | 390 | 389 | 389 | -0.26% | 300 | 23億3400万 | +1.3% | 7.2 | 0.48 |
06/11 | 390 | 390 | 390 | 390 | +0.26% | 100 | 23億4000万 | +1.56% | 7.22 | 0.48 |
06/10 | 390 | 390 | 385 | 389 | 0% | 400 | 23億3400万 | +1.57% | 7.2 | 0.48 |
06/09 | 389 | 389 | 389 | 389 | +1.04% | 200 | 23億3400万 | +1.57% | 7.2 | 0.48 |
06/06 | 388 | 388 | 385 | 385 | -0.77% | 4,600 | 23億1000万 | +0.52% | 7.13 | 0.47 |
06/05 | 388 | 389 | 388 | 388 | +0.26% | 1,000 | 23億2800万 | +1.04% | 7.19 | 0.48 |
06/04 | 387 | 387 | 387 | 387 | 0% | 1,100 | 23億2200万 | +1.04% | 7.17 | 0.48 |
06/03 | 385 | 387 | 383 | 387 | +1.31% | 2,300 | 23億2200万 | +1.04% | 7.17 | 0.48 |
06/02 | 388 | 388 | 382 | 382 | -1.04% | 600 | 22億9200万 | 0% | 7.07 | 0.47 |
05/30 | 386 | 386 | 386 | 386 | 0% | 500 | 23億1600万 | +1.05% | 7.15 | 0.47 |
05/29 | 381 | 387 | 381 | 386 | -0.26% | 600 | 23億1600万 | +1.05% | 7.15 | 0.47 |
05/28 | 387 | 387 | 387 | 387 | -0.26% | 400 | 23億2200万 | +1.57% | 7.17 | 0.48 |
05/27 | 384 | 388 | 379 | 388 | +0.78% | 1,000 | 23億2800万 | +1.84% | 7.19 | 0.48 |
05/26 | 383 | 385 | 375 | 385 | +0.52% | 3,900 | 23億1000万 | +1.05% | 7.13 | 0.47 |
05/23 | 378 | 383 | 378 | 383 | +1.32% | 2,100 | 22億9800万 | +0.79% | 7.09 | 0.47 |
05/22 | 378 | 378 | 378 | 378 | -0.26% | 900 | 22億6800万 | -0.53% | 7 | 0.46 |
05/20 | 379 | 379 | 379 | 379 | +1.88% | 200 | 22億7400万 | -0.26% | 7.02 | 0.47 |
05/19 | 378 | 378 | 372 | 372 | -0.27% | 1,800 | 22億3200万 | -2.11% | 6.89 | 0.46 |
05/16 | 373 | 373 | 373 | 373 | -0.27% | 400 | 22億3800万 | -2.1% | 6.91 | 0.46 |
05/15 | 385 | 385 | 374 | 374 | -2.35% | 1,500 | 22億4400万 | -1.84% | 6.93 | 0.46 |
05/14 | 372 | 385 | 372 | 383 | +2.13% | 1,700 | 22億9800万 | +0.26% | 7.09 | 0.47 |
05/13 | 385 | 385 | 375 | 375 | -1.57% | 2,200 | 22億5000万 | -1.83% | 6.94 | 0.46 |
05/12 | 382 | 382 | 381 | 381 | -1.3% | 500 | 22億8600万 | -0.52% | 7.06 | 0.47 |
05/08 | 389 | 391 | 386 | 386 | -0.52% | 3,000 | 23億1600万 | +0.78% | 7.15 | 0.47 |
05/07 | 388 | 388 | 385 | 388 | -0.26% | 2,800 | 23億2800万 | +1.04% | 7.19 | 0.48 |
05/02 | 389 | 389 | 386 | 389 | +1.3% | 2,000 | 23億3400万 | +1.3% | 7.2 | 0.48 |
05/01 | 389 | 391 | 384 | 384 | -1.29% | 1,100 | 23億400万 | 0% | 7.11 | 0.47 |
04/30 | 385 | 390 | 385 | 389 | -0.26% | 1,000 | 23億3400万 | +1.3% | 7.2 | 0.48 |
04/28 | 376 | 390 | 376 | 390 | -0.51% | 5,100 | 23億4000万 | +1.56% | 7.22 | 0.48 |
04/25 | 385 | 392 | 381 | 392 | +4.53% | 5,800 | 23億5200万 | +2.08% | 7.26 | 0.48 |
04/24 | 373 | 375 | 373 | 375 | 0% | 500 | 22億5000万 | -2.09% | 6.94 | 0.46 |
04/23 | 375 | 375 | 375 | 375 | +1.9% | 500 | 22億5000万 | -2.34% | 6.94 | 0.46 |
04/22 | 368 | 372 | 366 | 368 | -2.13% | 6,000 | 22億800万 | -4.17% | 6.81 | 0.45 |
04/21 | 374 | 382 | 374 | 376 | -1.57% | 1,100 | 22億5600万 | -2.08% | 6.96 | 0.46 |
04/18 | 382 | 382 | 382 | 382 | +2.41% | 100 | 22億9200万 | -0.52% | 7.07 | 0.47 |
04/17 | 378 | 378 | 373 | 373 | -2.61% | 900 | 22億3800万 | -2.86% | 6.91 | 0.46 |
04/16 | 383 | 383 | 383 | 383 | 0% | 300 | 22億9800万 | -0.52% | 7.09 | 0.47 |
04/15 | 388 | 388 | 383 | 383 | +0.79% | 4,700 | 22億9800万 | -0.52% | 7.09 | 0.47 |
04/14 | 370 | 380 | 370 | 380 | +1.6% | 2,300 | 22億8000万 | -1.3% | 7.04 | 0.47 |
04/11 | 374 | 374 | 371 | 374 | -0.8% | 2,600 | 22億4400万 | -2.86% | 6.93 | 0.46 |
04/10 | 382 | 382 | 371 | 377 | -0.79% | 2,200 | 22億6200万 | -2.08% | 6.98 | 0.46 |
04/09 | 390 | 390 | 380 | 380 | -2.31% | 1,900 | 22億8000万 | -1.3% | 7.04 | 0.47 |
04/08 | 392 | 392 | 389 | 389 | -0.51% | 400 | 23億3400万 | +1.04% | 7.2 | 0.48 |
04/07 | 400 | 400 | 386 | 391 | +0.51% | 4,400 | 23億4600万 | +1.56% | 7.24 | 0.48 |
04/04 | 392 | 392 | 389 | 389 | -0.77% | 2,700 | 23億3400万 | +1.04% | 7.2 | 0.48 |
04/03 | 392 | 392 | 392 | 392 | 0% | 100 | 23億5200万 | +2.08% | 7.26 | 0.48 |
04/02 | 390 | 392 | 390 | 392 | +1.55% | 2,400 | 23億5200万 | +2.35% | 7.26 | 0.48 |
04/01 | 386 | 391 | 386 | 386 | -1.28% | 1,600 | 23億1600万 | +0.78% | 7.15 | 0.47 |
03/31 | 396 | 396 | 386 | 391 | -2.98% | 18,100 | 23億4600万 | +2.36% | 7.24 | 0.48 |
03/28 | 388 | 403 | 388 | 403 | +3.6% | 9,200 | 24億1800万 | +5.5% | 7.46 | 0.5 |
03/27 | 383 | 389 | 383 | 389 | +1.04% | 2,600 | 23億3400万 | +2.1% | 7.2 | 0.48 |
03/26 | 380 | 385 | 380 | 385 | +0.79% | 600 | 23億1000万 | +1.05% | 7.13 | 0.47 |
03/25 | 378 | 385 | 378 | 382 | +0.26% | 1,300 | 22億9200万 | +0.26% | 7.07 | 0.47 |
03/24 | 382 | 382 | 376 | 381 | -0.52% | 1,700 | 22億8600万 | +0.26% | 7.06 | 0.47 |
03/20 | 383 | 383 | 383 | 383 | -0.26% | 100 | 22億9800万 | +0.52% | 7.09 | 0.47 |
03/19 | 382 | 384 | 382 | 384 | +0.79% | 300 | 23億400万 | +0.79% | 7.11 | 0.47 |
03/18 | 382 | 382 | 381 | 381 | +0.53% | 300 | 22億8600万 | 0% | 7.06 | 0.47 |
03/17 | 381 | 382 | 379 | 379 | 0% | 7,200 | 22億7400万 | -0.52% | 7.02 | 0.47 |
03/14 | 382 | 382 | 378 | 379 | -1.04% | 1,900 | 22億7400万 | -0.79% | 7.02 | 0.47 |
03/13 | 383 | 383 | 383 | 383 | +0.79% | 100 | 22億9800万 | +0.26% | 7.09 | 0.47 |
03/12 | 380 | 380 | 380 | 380 | -0.26% | 7,700 | 22億8000万 | -0.78% | 7.04 | 0.47 |