株価チャート
2014/01/22~2014/06/17
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 |
06/17 | 453 | 457 | 448 | 457 | +0.66% | 10,000 | 44億1347万 | +5.79% | - | 0.55 |
06/16 | 468 | 468 | 454 | 454 | +0.44% | 8,900 | 43億8450万 | +4.13% | - | 0.54 |
06/13 | 442 | 464 | 440 | 452 | +1.8% | 26,200 | 43億6519万 | +2.49% | - | 0.54 |
06/12 | 440 | 444 | 437 | 444 | +1.83% | 8,300 | 42億8793万 | -0.22% | - | 0.53 |
06/11 | 436 | 446 | 436 | 436 | -1.13% | 5,900 | 42億1067万 | -3.11% | - | 0.52 |
06/10 | 450 | 454 | 437 | 441 | -2% | 13,500 | 42億5895万 | -3.08% | - | 0.53 |
06/09 | 440 | 452 | 436 | 450 | +1.35% | 10,700 | 43億4587万 | -2.17% | - | 0.54 |
06/06 | 446 | 461 | 439 | 444 | +1.37% | 34,400 | 42億8793万 | -4.52% | - | 0.53 |
06/05 | 436 | 445 | 436 | 438 | +0.69% | 6,100 | 42億2998万 | -6.81% | - | 0.52 |
06/04 | 441 | 441 | 433 | 435 | +0.23% | 9,300 | 42億101万 | -8.61% | - | 0.52 |
06/03 | 427 | 437 | 427 | 434 | +2.12% | 8,900 | 41億9135万 | -9.77% | - | 0.52 |
06/02 | 423 | 427 | 421 | 425 | +0.24% | 5,700 | 41億443万 | -12.73% | - | 0.51 |
05/30 | 426 | 433 | 423 | 424 | +0.71% | 9,500 | 40億9478万 | -14% | - | 0.51 |
05/29 | 427 | 427 | 420 | 421 | +0.48% | 3,900 | 40億6580万 | -15.63% | - | 0.5 |
05/28 | 420 | 423 | 418 | 419 | -0.71% | 4,800 | 40億4649万 | -17.03% | - | 0.5 |
05/27 | 422 | 428 | 415 | 422 | -1.17% | 14,800 | 40億7546万 | -17.58% | - | 0.5 |
05/26 | 419 | 427 | 404 | 427 | +2.15% | 18,000 | 41億2375万 | -17.57% | - | 0.51 |
05/23 | 420 | 421 | 414 | 418 | -0.48% | 7,000 | 40億3683万 | -20.23% | - | 0.5 |
05/22 | 418 | 421 | 412 | 420 | +2.44% | 10,700 | 40億5615万 | -20.75% | - | 0.5 |
05/21 | 414 | 415 | 409 | 410 | -0.97% | 9,200 | 39億5957万 | -23.65% | - | 0.49 |
05/20 | 411 | 415 | 405 | 414 | +1.22% | 18,800 | 39億9820万 | -23.76% | - | 0.49 |
05/19 | 413 | 417 | 408 | 409 | -0.49% | 23,800 | 39億4991万 | -25.64% | - | 0.49 |
05/16 | 420 | 421 | 408 | 411 | -3.75% | 40,700 | 39億6923万 | -26.21% | - | 0.49 |
05/15 | 425 | 427 | 413 | 427 | -8.17% | 139,900 | 41億2375万 | -24.16% | - | 0.51 |
05/14 | 485 | 485 | 465 | 465 | -17.7% | 107,700 | 44億9073万 | -18.28% | - | 0.56 |
05/13 | 565 | 566 | 565 | 565 | 0% | 2,300 | 54億5648万 | -1.57% | - | 0.67 |
05/12 | 566 | 569 | 565 | 565 | -0.18% | 3,300 | 54億5648万 | -1.74% | - | 0.67 |
05/09 | 565 | 567 | 565 | 566 | +0.18% | 1,400 | 54億6614万 | -1.74% | - | 0.68 |
05/08 | 568 | 569 | 565 | 565 | -0.18% | 3,000 | 54億5648万 | -1.91% | - | 0.67 |
05/07 | 571 | 572 | 566 | 566 | -0.18% | 1,200 | 54億6614万 | -1.91% | - | 0.68 |
05/02 | 570 | 570 | 566 | 567 | -1.22% | 3,800 | 54億7580万 | -1.73% | - | 0.68 |
05/01 | 573 | 574 | 570 | 574 | +0.7% | 2,800 | 55億4340万 | -0.69% | - | 0.69 |
04/30 | 573 | 575 | 570 | 570 | -0.18% | 2,500 | 55億477万 | -1.38% | - | 0.68 |
04/28 | 574 | 578 | 571 | 571 | -0.35% | 6,300 | 55億1443万 | -1.38% | - | 0.68 |
04/25 | 580 | 580 | 573 | 573 | -0.87% | 4,100 | 55億3374万 | -1.04% | - | 0.68 |
04/24 | 579 | 579 | 575 | 578 | -0.17% | 1,100 | 55億8203万 | -0.34% | - | 0.69 |
04/23 | 579 | 579 | 579 | 579 | +0.7% | 100 | 55億9169万 | -0.34% | - | 0.69 |
04/22 | 582 | 582 | 575 | 575 | -0.86% | 1,400 | 55億5306万 | -1.03% | - | 0.69 |
04/21 | 577 | 580 | 576 | 580 | +0.52% | 3,900 | 56億135万 | -0.34% | - | 0.69 |
04/18 | 575 | 577 | 574 | 577 | +0.35% | 1,900 | 55億7237万 | -0.86% | - | 0.69 |
04/17 | 578 | 578 | 575 | 575 | +0.35% | 1,000 | 55億5306万 | -1.2% | - | 0.69 |
04/16 | 575 | 579 | 572 | 573 | -1.21% | 2,000 | 55億3374万 | -1.72% | - | 0.68 |
04/15 | 577 | 580 | 574 | 580 | +0.35% | 2,300 | 56億135万 | -0.68% | - | 0.69 |
04/14 | 572 | 578 | 572 | 578 | +0.52% | 900 | 55億8203万 | -1.03% | - | 0.69 |
04/11 | 578 | 579 | 571 | 575 | -0.69% | 11,100 | 55億5306万 | -1.71% | - | 0.69 |
04/10 | 582 | 582 | 579 | 579 | 0% | 2,800 | 55億9169万 | -1.03% | - | 0.69 |
04/09 | 580 | 585 | 578 | 579 | -0.34% | 5,200 | 55億9169万 | -1.03% | - | 0.69 |
04/08 | 582 | 588 | 580 | 581 | 0% | 4,100 | 56億1100万 | -0.68% | - | 0.69 |
04/07 | 581 | 583 | 580 | 581 | -0.17% | 2,000 | 56億1100万 | -0.68% | - | 0.69 |
04/04 | 582 | 582 | 582 | 582 | 0% | 700 | 56億2066万 | -0.51% | - | 0.69 |
04/03 | 589 | 589 | 578 | 582 | 0% | 8,100 | 56億2066万 | -0.51% | - | 0.69 |
04/02 | 582 | 582 | 580 | 582 | 0% | 2,300 | 56億2066万 | -0.51% | - | 0.69 |
04/01 | 579 | 582 | 579 | 582 | +0.52% | 1,900 | 56億2066万 | -0.68% | - | 0.69 |
03/31 | 579 | 583 | 578 | 579 | +0.17% | 4,200 | 55億9169万 | -1.19% | - | 0.68 |
03/28 | 581 | 582 | 578 | 578 | -0.52% | 2,600 | 55億8203万 | -1.37% | - | 0.67 |
03/27 | 580 | 582 | 580 | 581 | +0.87% | 2,100 | 56億1100万 | -1.02% | - | 0.68 |
03/26 | 583 | 592 | 576 | 576 | -2.04% | 7,400 | 55億6272万 | -1.87% | - | 0.67 |
03/25 | 589 | 590 | 580 | 588 | -0.17% | 4,600 | 56億7861万 | 0% | - | 0.69 |
03/24 | 582 | 592 | 582 | 589 | -0.34% | 5,000 | 56億8826万 | 0% | - | 0.69 |
03/20 | 597 | 598 | 571 | 591 | -1.01% | 9,400 | 57億758万 | +0.17% | - | 0.69 |
03/19 | 595 | 597 | 593 | 597 | +0.67% | 2,800 | 57億6552万 | +1.02% | - | 0.7 |
03/18 | 593 | 596 | 582 | 593 | 0% | 6,400 | 57億2689万 | +0.34% | - | 0.69 |
03/17 | 580 | 593 | 580 | 593 | +2.77% | 6,200 | 57億2689万 | +0.17% | - | 0.69 |
03/14 | 581 | 582 | 577 | 577 | -1.37% | 4,500 | 55億7237万 | -2.53% | - | 0.67 |
03/13 | 586 | 586 | 581 | 585 | -0.68% | 4,200 | 56億4963万 | -1.35% | - | 0.68 |
03/12 | 585 | 589 | 584 | 589 | -0.67% | 2,100 | 56億8826万 | -0.84% | - | 0.69 |
03/11 | 586 | 593 | 584 | 593 | +0.34% | 3,000 | 57億2689万 | -0.17% | - | 0.69 |
03/10 | 587 | 591 | 585 | 591 | -0.34% | 2,600 | 57億758万 | -0.67% | - | 0.69 |
03/07 | 593 | 594 | 590 | 593 | +1.37% | 2,600 | 57億2689万 | -0.67% | - | 0.69 |
03/06 | 580 | 589 | 580 | 585 | +0.86% | 2,200 | 56億4963万 | -2.34% | - | 0.68 |
03/05 | 580 | 584 | 577 | 580 | -0.51% | 2,200 | 56億135万 | -3.81% | - | 0.68 |
03/04 | 583 | 589 | 576 | 583 | 0% | 3,400 | 56億3032万 | -3.8% | - | 0.68 |
03/03 | 582 | 583 | 581 | 583 | +0.17% | 3,400 | 56億3032万 | -4.43% | - | 0.68 |
02/28 | 584 | 586 | 581 | 582 | -0.17% | 3,300 | 56億2066万 | -5.52% | - | 0.68 |
02/27 | 585 | 585 | 582 | 583 | 0% | 2,800 | 56億3032万 | -5.66% | - | 0.68 |
02/26 | 584 | 586 | 582 | 583 | -0.17% | 4,700 | 56億3032万 | -5.97% | - | 0.68 |
02/25 | 585 | 588 | 580 | 584 | 0% | 8,700 | 56億3998万 | -6.11% | - | 0.68 |
02/24 | 586 | 589 | 584 | 584 | -0.85% | 3,200 | 56億3998万 | -6.41% | - | 0.68 |
02/21 | 613 | 613 | 588 | 589 | -1.51% | 16,100 | 56億8826万 | -5.76% | - | 0.69 |
02/20 | 593 | 600 | 593 | 598 | +0.84% | 3,800 | 57億7518万 | -4.63% | - | 0.7 |
02/19 | 602 | 603 | 593 | 593 | -1.33% | 9,100 | 57億2689万 | -5.57% | - | 0.69 |
02/18 | 603 | 603 | 595 | 601 | -0.17% | 6,800 | 58億415万 | -4.6% | - | 0.7 |
02/17 | 614 | 614 | 600 | 602 | -1.95% | 3,800 | 58億1381万 | -4.6% | - | 0.7 |
02/14 | 628 | 628 | 612 | 614 | +0.49% | 4,300 | 59億2970万 | -2.69% | - | 0.72 |
02/13 | 608 | 620 | 608 | 611 | +0.49% | 5,600 | 59億73万 | -3.32% | - | 0.71 |
02/12 | 615 | 615 | 608 | 608 | 0% | 5,600 | 58億7176万 | -3.95% | - | 0.71 |
02/10 | 611 | 612 | 608 | 608 | -0.16% | 4,800 | 58億7176万 | -4.1% | - | 0.71 |
02/07 | 607 | 620 | 607 | 609 | +0.5% | 5,600 | 58億8141万 | -3.94% | - | 0.71 |
02/06 | 610 | 616 | 601 | 606 | +1% | 3,400 | 58億5244万 | -4.42% | - | 0.71 |
02/05 | 622 | 628 | 596 | 600 | +3.09% | 12,300 | 57億9450万 | -5.51% | - | 0.7 |
02/04 | 598 | 598 | 580 | 582 | -4.75% | 32,700 | 56億2066万 | -8.63% | - | 0.68 |
02/03 | 632 | 633 | 611 | 611 | -4.83% | 31,300 | 59億73万 | -4.38% | - | 0.71 |
01/31 | 665 | 666 | 635 | 642 | -3.46% | 15,900 | 62億11万 | -0.16% | - | 0.75 |
01/30 | 665 | 670 | 660 | 665 | 0% | 9,800 | 64億2223万 | +3.1% | - | 0.78 |
01/29 | 676 | 679 | 665 | 665 | -1.34% | 17,400 | 64億2223万 | +2.78% | - | 0.78 |
01/28 | 664 | 680 | 660 | 674 | +1.81% | 27,900 | 65億915万 | +4.01% | - | 0.79 |
01/27 | 695 | 720 | 662 | 662 | -10.05% | 165,200 | 63億9326万 | +2.16% | - | 0.77 |
01/24 | 721 | 736 | 710 | 736 | +15.72% | 134,000 | 71億792万 | +13.23% | - | 0.86 |
01/23 | 638 | 640 | 636 | 636 | 0% | 4,500 | 61億4217万 | -2% | - | 0.74 |
01/22 | 634 | 638 | 634 | 636 | +0.32% | 3,100 | 61億4217万 | -2.45% | - | 0.74 |