株価チャート
2014/03/18～2014/07/17
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 |
| 07/17 | 1,795 | 1,802 | 1,791 | 1,797 | 0% | 121,400 | 958億5467万 | -0.17% | 13.92 | 0.81 |
| 07/16 | 1,786 | 1,800 | 1,783 | 1,797 | +0.22% | 131,700 | 958億5467万 | -0.11% | 13.92 | 0.81 |
| 07/15 | 1,798 | 1,805 | 1,790 | 1,793 | -0.33% | 60,100 | 956億4130万 | -0.33% | 13.89 | 0.81 |
| 07/14 | 1,783 | 1,803 | 1,771 | 1,799 | +0.9% | 119,500 | 959億6135万 | 0% | 13.94 | 0.81 |
| 07/11 | 1,770 | 1,787 | 1,769 | 1,783 | +0.62% | 165,300 | 951億789万 | -0.78% | 13.81 | 0.81 |
| 07/10 | 1,783 | 1,790 | 1,772 | 1,772 | -0.62% | 128,200 | 945億2113万 | -1.34% | 13.73 | 0.8 |
| 07/09 | 1,780 | 1,790 | 1,776 | 1,783 | -0.34% | 118,900 | 951億789万 | -0.67% | 13.81 | 0.81 |
| 07/08 | 1,786 | 1,798 | 1,785 | 1,789 | -1.05% | 194,500 | 954億2794万 | -0.28% | 13.86 | 0.81 |
| 07/07 | 1,812 | 1,815 | 1,802 | 1,808 | -0.39% | 98,100 | 964億4143万 | +0.95% | 14.01 | 0.82 |
| 07/04 | 1,821 | 1,823 | 1,812 | 1,815 | 0% | 81,800 | 968億1482万 | +1.45% | 14.06 | 0.82 |
| 07/03 | 1,821 | 1,825 | 1,814 | 1,815 | -0.77% | 105,000 | 968億1482万 | +1.68% | 14.06 | 0.82 |
| 07/02 | 1,836 | 1,840 | 1,823 | 1,829 | +0.05% | 150,900 | 975億6160万 | +2.64% | 14.17 | 0.83 |
| 07/01 | 1,838 | 1,841 | 1,815 | 1,828 | +0.49% | 272,700 | 975億826万 | +2.81% | 14.16 | 0.83 |
| 06/30 | 1,838 | 1,839 | 1,810 | 1,819 | +0.28% | 169,100 | 970億2818万 | +2.54% | 14.09 | 0.82 |
| 06/27 | 1,826 | 1,837 | 1,796 | 1,814 | -1.25% | 237,000 | 967億6148万 | +2.43% | 14.05 | 0.82 |
| 06/26 | 1,828 | 1,850 | 1,825 | 1,837 | +0.38% | 259,600 | 979億8833万 | +3.79% | 14.23 | 0.83 |
| 06/25 | 1,830 | 1,855 | 1,823 | 1,830 | -0.6% | 242,100 | 976億1494万 | +3.62% | 14.18 | 0.83 |
| 06/24 | 1,820 | 1,844 | 1,820 | 1,841 | +0.99% | 342,800 | 982億170万 | +4.48% | 14.26 | 0.83 |
| 06/23 | 1,819 | 1,830 | 1,816 | 1,823 | +1% | 227,400 | 972億4155万 | +3.7% | 14.12 | 0.82 |
| 06/20 | 1,795 | 1,808 | 1,791 | 1,805 | +1.18% | 328,900 | 962億8140万 | +2.85% | 13.99 | 0.82 |
| 06/19 | 1,758 | 1,788 | 1,758 | 1,784 | +1.08% | 340,900 | 951億6123万 | +1.77% | 13.82 | 0.81 |
| 06/18 | 1,755 | 1,770 | 1,752 | 1,765 | +0.28% | 197,000 | 941億4774万 | +0.68% | 13.68 | 0.8 |
| 06/17 | 1,761 | 1,768 | 1,756 | 1,760 | +0.06% | 166,100 | 938億8104万 | +0.28% | 13.64 | 0.8 |
| 06/16 | 1,760 | 1,768 | 1,751 | 1,759 | -0.11% | 90,300 | 938億2769万 | +0.11% | 13.63 | 0.8 |
| 06/13 | 1,759 | 1,766 | 1,751 | 1,761 | -0.56% | 158,800 | 939億3438万 | +0.06% | 13.64 | 0.8 |
| 06/12 | 1,783 | 1,787 | 1,770 | 1,771 | -1.34% | 175,700 | 944億6779万 | +0.45% | 13.72 | 0.8 |
| 06/11 | 1,789 | 1,799 | 1,789 | 1,795 | +0.73% | 192,000 | 957億4799万 | +1.64% | 13.91 | 0.81 |
| 06/10 | 1,760 | 1,786 | 1,760 | 1,782 | +0.91% | 316,700 | 950億5455万 | +0.73% | 13.81 | 0.81 |
| 06/09 | 1,762 | 1,766 | 1,753 | 1,766 | +1.2% | 263,400 | 942億108万 | -0.45% | 13.68 | 0.8 |
| 06/06 | 1,767 | 1,767 | 1,740 | 1,745 | -0.85% | 249,700 | 930億8091万 | -1.8% | 13.52 | 0.79 |
| 06/05 | 1,740 | 1,761 | 1,734 | 1,760 | +1.15% | 270,100 | 938億8104万 | -1.12% | 13.64 | 0.8 |
| 06/04 | 1,732 | 1,740 | 1,730 | 1,740 | +0.52% | 176,800 | 928億1421万 | -2.41% | 13.48 | 0.79 |
| 06/03 | 1,743 | 1,746 | 1,730 | 1,731 | -0.63% | 205,700 | 923億3413万 | -3.19% | 13.41 | 0.78 |
| 06/02 | 1,748 | 1,750 | 1,740 | 1,742 | +0.81% | 152,500 | 929億2089万 | -2.84% | 13.5 | 0.79 |
| 05/30 | 1,728 | 1,731 | 1,717 | 1,728 | +0.12% | 246,100 | 921億7411万 | -3.84% | 13.39 | 0.78 |
| 05/29 | 1,727 | 1,730 | 1,721 | 1,726 | -0.58% | 234,500 | 920億6742万 | -4.11% | 13.37 | 0.78 |
| 05/28 | 1,740 | 1,742 | 1,731 | 1,736 | -0.29% | 196,800 | 926億84万 | -3.93% | 13.45 | 0.79 |
| 05/27 | 1,750 | 1,757 | 1,737 | 1,741 | -0.23% | 129,800 | 928億6755万 | -3.97% | 13.49 | 0.79 |
| 05/26 | 1,765 | 1,767 | 1,738 | 1,745 | -1.13% | 214,800 | 930億8091万 | -4.07% | 13.52 | 0.79 |
| 05/23 | 1,741 | 1,765 | 1,741 | 1,765 | +0.86% | 172,500 | 941億4774万 | -3.18% | 13.68 | 0.8 |
| 05/22 | 1,734 | 1,762 | 1,730 | 1,750 | +1.1% | 142,800 | 933億4762万 | -4.06% | 13.56 | 0.79 |
| 05/21 | 1,730 | 1,736 | 1,725 | 1,731 | -0.23% | 81,900 | 923億3413万 | -5.2% | 13.41 | 0.78 |
| 05/20 | 1,745 | 1,748 | 1,729 | 1,735 | -0.74% | 111,200 | 925億4750万 | -5.14% | 13.44 | 0.78 |
| 05/19 | 1,752 | 1,759 | 1,742 | 1,748 | -0.68% | 191,700 | 932億4094万 | -4.53% | 13.54 | 0.79 |
| 05/16 | 1,763 | 1,765 | 1,748 | 1,760 | -1.9% | 333,000 | 938億8104万 | -3.88% | 13.64 | 0.8 |
| 05/15 | 1,797 | 1,797 | 1,774 | 1,794 | -0.88% | 238,300 | 956億9465万 | -2.02% | 13.9 | 0.81 |
| 05/14 | 1,804 | 1,816 | 1,803 | 1,810 | -0.28% | 134,100 | 965億4811万 | -1.04% | 14.02 | 0.82 |
| 05/13 | 1,824 | 1,840 | 1,801 | 1,815 | +0.11% | 261,100 | 968億1482万 | -0.6% | 14.06 | 0.82 |
| 05/12 | 1,828 | 1,840 | 1,810 | 1,813 | -1.63% | 186,200 | 967億813万 | -0.44% | 14.05 | 0.82 |
| 05/09 | 1,845 | 1,860 | 1,838 | 1,843 | -0.91% | 136,600 | 983億838万 | +1.49% | 14.28 | 0.83 |
| 05/08 | 1,850 | 1,863 | 1,849 | 1,860 | +0.11% | 165,500 | 992億1519万 | +2.82% | 14.41 | 0.84 |
| 05/07 | 1,862 | 1,874 | 1,852 | 1,858 | -2.21% | 164,700 | 991億850万 | +3.16% | 14.4 | 0.84 |
| 05/02 | 1,874 | 1,902 | 1,860 | 1,900 | +2.76% | 584,300 | 1013億4885万 | +5.79% | 14.72 | 0.86 |
| 05/01 | 1,837 | 1,863 | 1,836 | 1,849 | +0.93% | 198,600 | 986億2843万 | +3.24% | 14.33 | 0.84 |
| 04/30 | 1,830 | 1,859 | 1,815 | 1,832 | +0.66% | 591,200 | 977億2162万 | +2.35% | 14.19 | 0.83 |
| 04/28 | 1,839 | 1,885 | 1,811 | 1,820 | -3.14% | 2,174,100 | 970億8153万 | +1.68% | 14.1 | 0.82 |
| 04/25 | 1,879 | 1,898 | 1,851 | 1,879 | +1.24% | 667,900 | 1002億2867万 | +4.85% | 14.56 | 0.85 |
| 04/24 | 1,854 | 1,887 | 1,847 | 1,856 | +1.09% | 588,000 | 990億182万 | +3.63% | 14.38 | 0.84 |
| 04/23 | 1,810 | 1,845 | 1,809 | 1,836 | +1.94% | 181,000 | 979億3499万 | +2.51% | 14.23 | 0.83 |
| 04/22 | 1,879 | 1,879 | 1,801 | 1,801 | -4.86% | 332,100 | 960億6804万 | +0.67% | 13.95 | 0.81 |
| 04/21 | 1,898 | 1,900 | 1,868 | 1,893 | +0.32% | 263,200 | 1009億7545万 | - | 14.67 | 0.86 |
| 04/18 | 1,893 | 1,908 | 1,866 | 1,887 | -0.37% | 446,400 | 1006億5541万 | - | 14.62 | 0.85 |
| 04/17 | 1,849 | 1,900 | 1,846 | 1,894 | +2.99% | 954,300 | 1010億2880万 | - | 14.67 | 0.86 |
| 04/16 | 1,815 | 1,845 | 1,805 | 1,839 | +1.77% | 451,300 | 980億9501万 | - | 14.25 | 0.83 |
| 04/15 | 1,810 | 1,825 | 1,793 | 1,807 | +0.39% | 198,100 | 963億8809万 | - | 14 | 0.82 |
| 04/14 | 1,798 | 1,815 | 1,781 | 1,800 | +0.33% | 317,100 | 960億1470万 | - | 13.95 | 0.81 |
| 04/11 | 1,755 | 1,819 | 1,743 | 1,794 | -0.06% | 675,300 | 956億9465万 | - | 13.9 | 0.81 |
| 04/10 | 1,775 | 1,808 | 1,768 | 1,795 | +2.57% | 647,800 | 957億4799万 | - | 13.91 | 0.81 |
| 04/09 | 1,750 | 1,763 | 1,733 | 1,750 | -0.34% | 343,800 | 933億4762万 | - | 13.56 | 0.79 |
| 04/08 | 1,721 | 1,761 | 1,721 | 1,756 | +0.63% | 248,100 | 936億6767万 | - | 13.61 | 0.79 |
| 04/07 | 1,730 | 1,778 | 1,730 | 1,745 | +0.63% | 522,900 | 930億8091万 | - | 13.52 | 0.79 |
| 04/04 | 1,715 | 1,741 | 1,712 | 1,734 | +2.3% | 483,300 | 924億9416万 | - | 13.44 | 0.78 |
| 04/03 | 1,685 | 1,730 | 1,684 | 1,695 | +1.19% | 591,900 | 904億1384万 | - | 13.13 | 0.77 |
| 04/02 | 1,675 | 1,688 | 1,668 | 1,675 | +0.78% | 457,000 | 893億4701万 | - | 12.98 | 0.76 |
| 04/01 | 1,670 | 1,671 | 1,650 | 1,662 | -0.95% | 534,100 | 886億5357万 | - | 12.88 | 0.75 |
| 03/31 | 1,716 | 1,725 | 1,672 | 1,678 | -2.21% | 620,800 | 895億703万 | - | 11.93 | 0.8 |
| 03/28 | 1,719 | 1,737 | 1,716 | 1,716 | -3.05% | 400,900 | 915億3401万 | - | 12.2 | 0.82 |
| 03/27 | 1,723 | 1,770 | 1,708 | 1,770 | -3.07% | 532,400 | 944億1445万 | - | 12.58 | 0.84 |
| 03/26 | 1,847 | 1,864 | 1,825 | 1,826 | -1.14% | 539,600 | 974億157万 | - | 12.98 | 0.87 |
| 03/25 | 1,850 | 1,864 | 1,836 | 1,847 | -0.86% | 389,200 | 985億2175万 | - | 13.13 | 0.88 |
| 03/24 | 1,852 | 1,889 | 1,850 | 1,863 | +0.27% | 539,800 | 993億7521万 | - | 13.25 | 0.89 |
| 03/20 | 1,862 | 1,881 | 1,830 | 1,858 | +0.43% | 1,168,000 | 991億850万 | - | 13.21 | 0.89 |
| 03/19 | 1,800 | 1,876 | 1,788 | 1,850 | +3.35% | 2,529,800 | 986億8177万 | - | 13.15 | 0.88 |
| 03/18 | 1,971 | 1,980 | 1,762 | 1,790 | 0% | 11,556,100 | 954億8128万 | - | 12.73 | 0.85 |
