株価チャート
2014/03/27～2014/08/19
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 |
| 08/19 | 840 | 861 | 800 | 822 | -2.72% | 902,300 | 228億1740万 | -14.55% | 57.72 | 7.47 |
| 08/18 | 800 | 892 | 800 | 845 | +8.61% | 2,015,300 | 234億5584万 | -13.16% | 59.34 | 7.68 |
| 08/15 | 783 | 797 | 757 | 778 | -2.38% | 897,000 | 215億9603万 | -20.85% | 54.63 | 7.07 |
| 08/14 | 745 | 840 | 744 | 797 | -2.8% | 2,219,000 | 221億2344万 | -19.98% | 55.97 | 7.24 |
| 08/13 | 861 | 868 | 811 | 820 | -6.39% | 921,800 | 227億6188万 | -18.65% | 57.58 | 7.45 |
| 08/12 | 877 | 915 | 869 | 876 | -0.23% | 558,300 | 243億1635万 | -14.29% | 61.51 | 7.96 |
| 08/11 | 872 | 917 | 864 | 878 | +1.15% | 791,700 | 243億7187万 | -15.25% | 61.65 | 7.98 |
| 08/08 | 891 | 900 | 850 | 868 | -3.34% | 492,500 | 240億9429万 | -17.18% | 60.95 | 7.89 |
| 08/07 | 881 | 910 | 870 | 898 | -0.11% | 328,200 | 249億2704万 | -15.12% | 63.06 | 8.16 |
| 08/06 | 919 | 919 | 887 | 899 | -3.33% | 480,400 | 249億5480万 | -15.75% | 63.13 | 8.17 |
| 08/05 | 981 | 996 | 928 | 930 | -5.49% | 480,900 | 258億1531万 | -13.49% | 65.31 | 8.45 |
| 08/04 | 988 | 997 | 981 | 984 | -1.4% | 266,900 | 273億1426万 | -8.97% | 69.1 | 8.94 |
| 08/01 | 989 | 1,011 | 982 | 998 | -1.87% | 308,000 | 277億288万 | -7.93% | 70.08 | 9.07 |
| 07/31 | 1,026 | 1,032 | 1,016 | 1,017 | -1.83% | 224,500 | 282億3029万 | -6.44% | 71.42 | 9.24 |
| 07/30 | 1,056 | 1,060 | 1,020 | 1,036 | -1.8% | 234,200 | 287億5770万 | -4.95% | 72.75 | 9.41 |
| 07/29 | 1,041 | 1,068 | 1,041 | 1,055 | +0.76% | 273,700 | 292億8511万 | -3.48% | 74.08 | 9.58 |
| 07/28 | 1,018 | 1,055 | 1,007 | 1,047 | +0.67% | 347,000 | 290億6304万 | -4.3% | 73.52 | 9.51 |
| 07/25 | 1,008 | 1,040 | 1,007 | 1,040 | +3.38% | 306,100 | 288億6873万 | -5.02% | 73.03 | 9.45 |
| 07/24 | 1,025 | 1,035 | 997 | 1,006 | -3.08% | 555,700 | 279億2495万 | -8.38% | 70.64 | 9.14 |
| 07/23 | 1,038 | 1,045 | 1,032 | 1,038 | -0.1% | 203,000 | 288億1321万 | -5.98% | 72.89 | 9.43 |
| 07/22 | 1,038 | 1,055 | 1,025 | 1,039 | -1.7% | 315,800 | 288億4097万 | -6.23% | 72.96 | 9.44 |
| 07/18 | 1,050 | 1,068 | 1,031 | 1,057 | -2.4% | 453,600 | 293億4062万 | -5.12% | 74.22 | 9.6 |
| 07/17 | 1,100 | 1,107 | 1,074 | 1,083 | -2.17% | 388,200 | 300億6234万 | -3.3% | 76.05 | 9.84 |
| 07/16 | 1,155 | 1,161 | 1,100 | 1,107 | -2.64% | 566,500 | 307億2854万 | -1.42% | 77.74 | 10.06 |
| 07/15 | 1,108 | 1,140 | 1,093 | 1,137 | +5.18% | 537,700 | 315億6130万 | +1.07% | 79.84 | 10.33 |
| 07/14 | 1,100 | 1,100 | 1,075 | 1,081 | -1.99% | 259,300 | 300億683万 | -4.08% | 75.91 | 9.82 |
| 07/11 | 1,070 | 1,124 | 1,060 | 1,103 | +0.36% | 570,500 | 306億1751万 | -2.82% | 77.45 | 10.02 |
| 07/10 | 1,111 | 1,131 | 1,095 | 1,099 | -0.54% | 618,300 | 305億648万 | -3.68% | 77.17 | 9.98 |
| 07/09 | 1,140 | 1,155 | 1,104 | 1,105 | -6.2% | 958,000 | 306億7303万 | -3.58% | 77.6 | 10.04 |
| 07/08 | 1,203 | 1,214 | 1,170 | 1,178 | -3.13% | 1,180,700 | 326億9939万 | +2.35% | 82.72 | 10.7 |
| 07/07 | 1,230 | 1,293 | 1,202 | 1,216 | +2.27% | 4,551,500 | 337億5421万 | +6.2% | 85.39 | 11.05 |
| 07/04 | 1,148 | 1,214 | 1,115 | 1,189 | +8.49% | 2,666,600 | 330億473万 | +5.04% | 83.49 | 10.8 |
| 07/03 | 1,119 | 1,128 | 1,090 | 1,096 | -2.75% | 300,300 | 304億2320万 | -1.88% | 76.96 | 9.96 |
| 07/02 | 1,135 | 1,169 | 1,115 | 1,127 | +1.71% | 634,600 | 312億8371万 | +1.81% | 79.14 | 10.24 |
| 07/01 | 1,075 | 1,128 | 1,051 | 1,108 | +2.78% | 597,200 | 307億5630万 | +1.09% | 77.81 | 10.07 |
| 06/30 | 1,040 | 1,081 | 1,034 | 1,078 | +1.22% | 442,600 | 299億2355万 | -0.65% | 75.7 | 9.79 |
| 06/27 | 1,070 | 1,085 | 1,027 | 1,065 | -1.21% | 647,300 | 295億6269万 | -0.75% | 74.79 | 9.68 |
| 06/26 | 1,100 | 1,102 | 1,071 | 1,078 | -1.01% | 332,100 | 299億2355万 | +1.99% | 75.7 | 9.79 |
| 06/25 | 1,083 | 1,139 | 1,083 | 1,089 | -2.16% | 641,600 | 302億2889万 | +4.61% | 76.47 | 9.89 |
| 06/24 | 1,071 | 1,139 | 1,058 | 1,113 | +3.82% | 860,700 | 308億9509万 | +8.69% | 78.16 | 10.11 |
| 06/23 | 1,071 | 1,099 | 1,057 | 1,072 | +0.28% | 630,700 | 297億4671万 | +6.56% | 75.25 | 9.74 |
| 06/20 | 1,120 | 1,121 | 1,060 | 1,069 | -5.31% | 881,600 | 296億6346万 | +8.09% | 75.04 | 9.71 |
| 06/19 | 1,158 | 1,162 | 1,124 | 1,129 | -1.4% | 644,600 | 313億2839万 | +15.44% | 79.25 | 10.25 |
| 06/18 | 1,140 | 1,171 | 1,133 | 1,145 | 0% | 866,400 | 317億7237万 | +18.04% | 80.38 | 10.4 |
| 06/17 | 1,176 | 1,184 | 1,142 | 1,145 | -2.3% | 702,800 | 317億7237万 | +18.9% | 80.38 | 10.4 |
| 06/16 | 1,221 | 1,229 | 1,151 | 1,172 | -3.86% | 1,288,900 | 325億2159万 | +22.72% | 82.27 | 10.64 |
| 06/13 | 1,180 | 1,240 | 1,180 | 1,219 | +6.09% | 3,153,700 | 338億2578万 | +29.13% | 85.57 | 11.07 |
| 06/12 | 1,134 | 1,176 | 1,130 | 1,149 | -1.2% | 1,239,300 | 318億8337万 | +23.42% | 80.66 | 10.43 |
| 06/11 | 1,181 | 1,200 | 1,133 | 1,163 | -1.52% | 2,191,300 | 322億7185万 | +26.28% | 81.64 | 10.56 |
| 06/10 | 1,254 | 1,261 | 1,178 | 1,181 | -7.73% | 3,640,400 | 327億7133万 | +29.5% | 82.9 | 10.73 |
| 06/09 | 1,295 | 1,337 | 1,273 | 1,280 | +1.19% | 6,054,600 | 355億1846万 | +41.59% | 89.85 | 11.62 |
| 06/06 | 1,241 | 1,288 | 1,185 | 1,265 | +4.46% | 6,654,800 | 351億223万 | +41.82% | 88.8 | 11.49 |
| 06/05 | 1,260 | 1,298 | 1,181 | 1,211 | -3.12% | 9,330,700 | 336億379万 | +37.77% | 85.01 | 11 |
| 06/04 | 1,069 | 1,310 | 1,042 | 1,250 | +22.19% | 24,984,700 | 346億8600万 | +43.51% | 87.75 | 11.35 |
| 06/03 | 880 | 1,023 | 880 | 1,023 | +17.18% | 8,205,400 | 283億8702万 | +18.54% | 71.81 | 9.29 |
| 06/02 | 862 | 884 | 852 | 873 | +4.43% | 1,014,200 | 242億2470万 | +0.92% | 61.28 | 7.93 |
| 05/30 | 861 | 868 | 828 | 836 | -1.18% | 734,400 | 231億9799万 | -4.24% | 58.69 | 7.59 |
| 05/29 | 818 | 852 | 809 | 846 | +1.93% | 786,400 | 234億7548万 | -3.97% | 59.39 | 7.68 |
| 05/28 | 835 | 863 | 807 | 830 | -0.84% | 1,697,900 | 230億3150万 | -6.64% | 58.26 | 7.54 |
| 05/27 | 880 | 899 | 822 | 837 | +7.86% | 4,584,800 | 232億2574万 | -6.79% | 58.76 | 7.6 |
| 05/26 | 700 | 776 | 700 | 776 | +14.79% | 1,652,800 | 215億3306万 | -14.54% | 54.47 | 7.05 |
| 05/23 | 673 | 688 | 670 | 676 | -0.88% | 452,400 | 187億5818万 | -26.44% | 47.45 | 6.14 |
| 05/22 | 673 | 698 | 667 | 682 | +3.18% | 692,700 | 189億2468万 | -26.98% | 47.87 | 6.19 |
| 05/21 | 652 | 664 | 633 | 661 | +0.15% | 725,400 | 183億4195万 | -30.42% | 46.4 | 6 |
| 05/20 | 678 | 689 | 658 | 660 | +1.85% | 1,184,100 | 183億1420万 | -31.75% | 46.33 | 5.99 |
| 05/19 | 726 | 758 | 642 | 648 | -17.56% | 3,131,300 | 179億8122万 | -34.21% | 45.49 | 5.88 |
| 05/16 | 786 | 786 | 786 | 786 | -16.03% | 69,500 | 218億1055万 | -21.87% | 55.18 | 7.14 |
| 05/15 | 952 | 957 | 928 | 936 | -3.11% | 261,400 | 259億7287万 | -8.41% | 65.71 | 8.5 |
| 05/14 | 929 | 979 | 911 | 966 | +2.44% | 314,700 | 268億534万 | -6.4% | 67.81 | 8.77 |
| 05/13 | 905 | 980 | 903 | 943 | +4.66% | 530,500 | 261億6711万 | -9.67% | 66.2 | 8.56 |
| 05/12 | 895 | 914 | 892 | 901 | +0.67% | 186,000 | 250億166万 | -14.84% | 63.25 | 8.18 |
| 05/09 | 904 | 927 | 890 | 895 | -1.76% | 324,000 | 248億3517万 | -16.59% | 62.83 | 8.13 |
| 05/08 | 940 | 949 | 904 | 911 | -2.57% | 278,000 | 252億7915万 | -16.11% | 63.95 | 8.27 |
| 05/07 | 951 | 968 | 935 | 935 | -4.3% | 246,900 | 259億4512万 | -14.92% | 65.63 | 8.49 |
| 05/02 | 969 | 990 | 960 | 977 | +1.35% | 212,800 | 271億1057万 | -12.14% | 68.58 | 8.87 |
| 05/01 | 944 | 974 | 934 | 964 | +1.58% | 303,100 | 267億4984万 | -13.93% | 67.67 | 8.75 |
| 04/30 | 1,012 | 1,022 | 940 | 949 | -5.67% | 587,800 | 263億3361万 | -15.94% | 66.62 | 8.62 |
| 04/28 | 1,040 | 1,043 | 1,001 | 1,006 | -4.01% | 300,900 | 279億1529万 | -11.44% | 70.62 | 9.14 |
| 04/25 | 1,085 | 1,085 | 1,039 | 1,048 | -4.2% | 435,700 | 290億8074万 | -8.47% | 73.57 | 9.52 |
| 04/24 | 1,059 | 1,150 | 1,051 | 1,094 | +3.7% | 461,000 | 303億5718万 | -4.95% | 76.8 | 9.94 |
| 04/23 | 1,047 | 1,070 | 1,047 | 1,055 | +0.76% | 174,000 | 292億7498万 | -8.58% | 74.06 | 9.58 |
| 04/22 | 1,053 | 1,092 | 1,043 | 1,047 | -0.57% | 366,800 | 290億5299万 | -9.9% | 73.5 | 9.51 |
| 04/21 | 1,055 | 1,077 | 1,042 | 1,053 | +0.1% | 289,200 | 292億1948万 | -9.92% | 73.92 | 9.56 |
| 04/18 | 1,080 | 1,085 | 1,036 | 1,052 | -2.77% | 459,100 | 291億9173万 | -10.92% | 73.85 | 9.55 |
| 04/17 | 1,075 | 1,125 | 1,066 | 1,082 | +2.08% | 413,800 | 300億2420万 | -9.68% | 75.95 | 9.83 |
| 04/16 | 1,059 | 1,090 | 1,051 | 1,060 | +0.86% | 336,500 | 294億1372万 | -12.76% | 74.41 | 9.63 |
| 04/15 | 1,090 | 1,096 | 1,048 | 1,051 | -2.23% | 202,700 | 291億6398万 | -14.97% | 73.78 | 9.54 |
| 04/14 | 1,058 | 1,145 | 1,058 | 1,075 | -0.19% | 244,200 | 298億2996万 | -14.48% | 75.46 | 9.76 |
| 04/11 | 1,065 | 1,108 | 1,030 | 1,077 | -3.58% | 390,200 | 298億8545万 | -15.86% | 75.6 | 9.78 |
| 04/10 | 1,175 | 1,206 | 1,112 | 1,117 | -4.37% | 381,400 | 309億9540万 | -14.14% | 78.41 | 10.14 |
| 04/09 | 1,161 | 1,186 | 1,140 | 1,168 | -1.18% | 360,600 | 324億1059万 | -11.11% | 81.99 | 10.61 |
| 04/08 | 1,167 | 1,214 | 1,160 | 1,182 | -1.5% | 308,400 | 327億9908万 | -10.86% | 82.97 | 10.73 |
| 04/07 | 1,244 | 1,250 | 1,191 | 1,200 | -5.06% | 398,200 | 332億9856万 | -10.31% | 84.24 | 10.9 |
| 04/04 | 1,252 | 1,310 | 1,252 | 1,264 | -1.02% | 294,500 | 350億7448万 | -6.58% | 88.73 | 11.48 |
| 04/03 | 1,288 | 1,336 | 1,270 | 1,277 | -0.55% | 470,100 | 354億3521万 | -6.52% | 89.64 | 11.6 |
| 04/02 | 1,212 | 1,312 | 1,212 | 1,284 | +5.94% | 489,700 | 356億2945万 | -6.89% | 90.13 | 11.66 |
| 04/01 | 1,240 | 1,250 | 1,192 | 1,212 | -2.34% | 345,800 | 336億3154万 | -13.06% | 85.08 | 11.01 |
| 03/31 | 1,279 | 1,318 | 1,217 | 1,241 | -1.74% | 482,500 | 344億3626万 | -12.23% | 87.12 | 11.27 |
| 03/28 | 1,202 | 1,274 | 1,181 | 1,263 | +6.13% | 487,200 | 350億4673万 | -11.68% | 88.66 | 11.47 |
| 03/27 | 1,145 | 1,195 | 1,130 | 1,190 | +1.62% | 358,500 | 330億2107万 | -17.59% | 83.54 | 10.81 |
