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 |
---|
2014 |
06/30 | 738 | 760 | 738 | 760 | +2.15% | 16,100 | 112億7790万 | +0.8% | 4.84 | 0.5 |
06/27 | 770 | 770 | 736 | 744 | -3.5% | 39,700 | 110億4047万 | -0.8% | 4.74 | 0.49 |
06/26 | 769 | 775 | 740 | 771 | +0.39% | 41,400 | 114億4113万 | +3.07% | 4.91 | 0.5 |
06/25 | 775 | 776 | 767 | 768 | -1.16% | 26,100 | 113億9662万 | +3.23% | 4.89 | 0.5 |
06/24 | 777 | 787 | 768 | 777 | -0.38% | 22,700 | 115億3017万 | +5% | 4.95 | 0.51 |
06/23 | 775 | 784 | 770 | 780 | +1.3% | 31,800 | 115億7469万 | +5.98% | 4.97 | 0.51 |
06/20 | 790 | 795 | 761 | 770 | -3.27% | 73,800 | 114億2629万 | +5.48% | 4.91 | 0.5 |
06/19 | 797 | 806 | 789 | 796 | -1.61% | 82,400 | 118億1212万 | +9.49% | 5.07 | 0.52 |
06/18 | 808 | 819 | 794 | 809 | -0.25% | 66,500 | 120億503万 | +12.05% | 5.15 | 0.53 |
06/17 | 801 | 816 | 796 | 811 | +1.5% | 56,300 | 120億3471万 | +13.11% | 5.17 | 0.53 |
06/16 | 805 | 825 | 795 | 799 | -0.87% | 128,300 | 118億5663万 | +12.38% | 5.09 | 0.52 |
06/13 | 783 | 818 | 765 | 806 | +3.07% | 194,400 | 119億6051万 | +14.49% | 5.14 | 0.53 |
06/12 | 719 | 782 | 711 | 782 | +8.76% | 161,500 | 116億437万 | +12.03% | 4.98 | 0.51 |
06/11 | 737 | 748 | 719 | 719 | -2.04% | 67,700 | 106億6949万 | +3.75% | 4.58 | 0.47 |
06/10 | 739 | 739 | 718 | 734 | -0.68% | 47,600 | 108億9208万 | +6.38% | 4.68 | 0.48 |
06/09 | 730 | 739 | 713 | 739 | +3.65% | 65,600 | 109億6627万 | +7.57% | 4.71 | 0.48 |
06/06 | 736 | 736 | 710 | 713 | -1.11% | 51,700 | 105億8045万 | +4.24% | 4.54 | 0.47 |
06/05 | 746 | 748 | 718 | 721 | -2.3% | 46,100 | 106億9917万 | +5.87% | 4.59 | 0.47 |
06/04 | 745 | 745 | 732 | 738 | -1.6% | 42,300 | 109億5143万 | +8.85% | 4.7 | 0.48 |
06/03 | 765 | 765 | 738 | 750 | 0% | 76,600 | 111億2951万 | +11.11% | 4.78 | 0.49 |
06/02 | 728 | 759 | 708 | 750 | +5.04% | 114,200 | 111億2951万 | +11.77% | 4.78 | 0.49 |
05/30 | 717 | 730 | 714 | 714 | -0.42% | 44,600 | 105億9529万 | +6.89% | 4.55 | 0.47 |
05/29 | 705 | 726 | 700 | 717 | +1.7% | 83,800 | 106億3981万 | +7.5% | 4.57 | 0.47 |
05/28 | 678 | 710 | 675 | 705 | +5.38% | 107,800 | 104億6174万 | +5.86% | 4.49 | 0.46 |
05/27 | 675 | 679 | 669 | 669 | -0.74% | 13,800 | 99億2752万 | +0.6% | 4.26 | 0.44 |
05/26 | 679 | 683 | 668 | 674 | -0.44% | 19,400 | 100億172万 | +1.51% | 4.29 | 0.44 |
05/23 | 684 | 684 | 670 | 677 | -0.73% | 20,300 | 100億4623万 | +2.11% | 4.31 | 0.44 |
05/22 | 671 | 682 | 667 | 682 | +2.1% | 26,200 | 101億2043万 | +3.18% | 4.35 | 0.44 |
05/21 | 667 | 668 | 650 | 668 | -0.15% | 21,600 | 99億1268万 | +1.06% | 4.26 | 0.44 |
05/20 | 647 | 670 | 647 | 669 | +3.4% | 13,200 | 99億2752万 | +1.52% | 4.26 | 0.44 |
05/19 | 678 | 682 | 643 | 647 | -4.85% | 38,300 | 96億105万 | -1.82% | 4.12 | 0.42 |
05/16 | 668 | 686 | 667 | 680 | -1.16% | 54,600 | 100億9075万 | +2.87% | 4.33 | 0.44 |
05/15 | 680 | 691 | 658 | 688 | +1.18% | 40,400 | 102億947万 | +4.72% | 4.38 | 0.45 |
05/14 | 642 | 699 | 637 | 680 | +4.29% | 118,000 | 100億9075万 | +3.98% | 4.33 | 0.44 |
05/13 | 636 | 653 | 636 | 652 | +2.68% | 20,300 | 96億7525万 | +0.15% | 4.15 | 0.43 |
05/12 | 654 | 654 | 630 | 635 | -2.91% | 25,100 | 94億2298万 | -2.16% | 4.05 | 0.41 |
05/09 | 650 | 664 | 641 | 654 | +0.93% | 16,800 | 97億493万 | +0.77% | 4.17 | 0.43 |
05/08 | 652 | 654 | 642 | 648 | 0% | 17,700 | 96億1589万 | 0% | 4.13 | 0.42 |
05/07 | 655 | 655 | 642 | 648 | -1.52% | 19,700 | 96億1589万 | +0.15% | 4.13 | 0.42 |
05/02 | 665 | 670 | 649 | 658 | -2.52% | 45,300 | 97億6429万 | +1.86% | 4.19 | 0.43 |
05/01 | 717 | 719 | 661 | 675 | +7.83% | 198,000 | 100億1656万 | +4.98% | 4.3 | 0.44 |
04/30 | 641 | 642 | 620 | 626 | -2.03% | 25,100 | 92億8943万 | -2.19% | 3.99 | 0.41 |
04/28 | 664 | 664 | 628 | 639 | -3.77% | 37,700 | 94億8234万 | +0.16% | 4.07 | 0.42 |
04/25 | 665 | 670 | 656 | 664 | -0.15% | 23,300 | 98億5332万 | +4.24% | 4.23 | 0.43 |
04/24 | 666 | 680 | 661 | 665 | -1.48% | 19,700 | 98億6816万 | +4.89% | 4.24 | 0.43 |
04/23 | 691 | 692 | 663 | 675 | -2.32% | 33,800 | 100億1656万 | +6.8% | 4.3 | 0.44 |
04/22 | 700 | 700 | 680 | 691 | +0.88% | 34,900 | 102億5399万 | +9.68% | 4.4 | 0.45 |
04/21 | 699 | 704 | 669 | 685 | +0.15% | 71,400 | 101億6495万 | +9.25% | 4.36 | 0.45 |
04/18 | 639 | 684 | 639 | 684 | +6.05% | 56,400 | 101億5011万 | +9.44% | 4.36 | 0.45 |
04/17 | 640 | 680 | 633 | 645 | +0.78% | 75,600 | 95億7138万 | +3.2% | 4.11 | 0.42 |
04/16 | 640 | 645 | 626 | 640 | +0.31% | 47,700 | 94億9718万 | +1.91% | 4.08 | 0.42 |
04/15 | 656 | 673 | 620 | 638 | -4.06% | 71,900 | 94億6750万 | +1.11% | 4.07 | 0.42 |
04/14 | 630 | 685 | 630 | 665 | +6.57% | 116,200 | 98億6816万 | +4.89% | 4.24 | 0.43 |
04/11 | 631 | 648 | 611 | 624 | -7% | 134,100 | 92億5975万 | -2.04% | 3.98 | 0.41 |
04/10 | 761 | 790 | 666 | 671 | -2.89% | 1,002,400 | 99億5720万 | +4.68% | 4.28 | 0.44 |
04/09 | 601 | 691 | 601 | 691 | +16.92% | 302,600 | 102億5399万 | +7.47% | 4.4 | 0.45 |
04/08 | 606 | 606 | 586 | 591 | -0.84% | 24,900 | 87億7005万 | -8.23% | 3.77 | 0.39 |
04/07 | 615 | 617 | 595 | 596 | -2.61% | 23,400 | 88億4425万 | -8.17% | 3.8 | 0.39 |
04/04 | 610 | 616 | 609 | 612 | +0.82% | 18,100 | 90億8168万 | -6.56% | 3.9 | 0.4 |
04/03 | 635 | 635 | 606 | 607 | -4.11% | 33,400 | 90億748万 | -8.03% | 3.87 | 0.4 |
04/02 | 630 | 635 | 626 | 633 | +2.1% | 22,300 | 93億9330万 | -4.95% | 4.03 | 0.41 |
04/01 | 624 | 630 | 616 | 620 | -1.12% | 13,200 | 92億39万 | -7.6% | 3.95 | 0.4 |
03/31 | 626 | 627 | 617 | 627 | +0.64% | 7,200 | 93億427万 | -7.25% | 3.99 | 0.41 |
03/28 | 599 | 633 | 599 | 623 | +4.01% | 33,500 | 92億4491万 | -8.38% | 3.97 | 0.41 |
03/27 | 580 | 600 | 570 | 599 | +3.63% | 20,400 | 88億8877万 | -12.43% | 3.82 | 0.39 |
03/26 | 583 | 592 | 578 | 578 | -2.03% | 14,900 | 85億7714万 | -16.23% | 3.68 | 0.38 |
03/25 | 583 | 600 | 582 | 590 | -1.99% | 19,100 | 87億5521万 | -15.23% | 3.76 | 0.38 |
03/24 | 591 | 609 | 590 | 602 | +2.56% | 12,700 | 89億3328万 | -14.12% | 3.84 | 0.39 |
03/20 | 605 | 612 | 582 | 587 | -5.32% | 38,000 | 87億1069万 | -16.86% | 3.74 | 0.38 |
03/19 | 633 | 633 | 610 | 620 | -1.43% | 20,600 | 92億39万 | -12.92% | 3.95 | 0.4 |
03/18 | 640 | 646 | 621 | 629 | +1.45% | 22,300 | 93億3395万 | -12.52% | 4.01 | 0.41 |
03/17 | 637 | 649 | 607 | 620 | -2.52% | 39,500 | 92億39万 | -14.36% | 3.95 | 0.4 |
03/14 | 651 | 663 | 620 | 636 | -7.02% | 116,800 | 94億3782万 | -12.88% | 4.05 | 0.41 |
03/13 | 705 | 705 | 682 | 684 | -3.25% | 39,000 | 101億5011万 | -6.68% | 4.36 | 0.45 |
03/12 | 711 | 716 | 704 | 707 | -1.53% | 31,600 | 104億9141万 | -3.68% | 4.5 | 0.46 |
03/11 | 736 | 736 | 716 | 718 | -1.1% | 19,100 | 106億5465万 | -2.05% | 4.57 | 0.47 |
03/10 | 730 | 748 | 725 | 726 | -0.68% | 25,600 | 107億7336万 | -1.09% | 4.63 | 0.47 |
03/07 | 737 | 742 | 724 | 731 | -0.54% | 31,900 | 108億4756万 | -1.08% | 4.66 | 0.48 |
03/06 | 731 | 749 | 724 | 735 | +2.23% | 32,800 | 109億692万 | -1.21% | 4.68 | 0.48 |
03/05 | 731 | 732 | 712 | 719 | +0.84% | 30,800 | 106億6949万 | -4.01% | 4.58 | 0.47 |
03/04 | 701 | 721 | 701 | 713 | -0.14% | 38,900 | 105億8045万 | -5.06% | 4.54 | 0.47 |
03/03 | 733 | 733 | 698 | 714 | -3.25% | 67,900 | 105億9529万 | -4.67% | 4.55 | 0.47 |
02/28 | 737 | 745 | 732 | 738 | -1.07% | 43,400 | 109億5143万 | -1.47% | 4.7 | 0.48 |
02/27 | 762 | 762 | 741 | 746 | -1.58% | 35,800 | 110億7015万 | -0.4% | 4.75 | 0.49 |
02/26 | 763 | 782 | 755 | 758 | -0.92% | 72,700 | 112億4822万 | +1.07% | 4.83 | 0.49 |
02/25 | 743 | 773 | 738 | 765 | +5.08% | 85,500 | 113億5210万 | +2% | 4.87 | 0.5 |
02/24 | 737 | 737 | 723 | 728 | +0.14% | 23,700 | 108億304万 | -2.8% | 4.64 | 0.47 |
02/21 | 735 | 739 | 720 | 727 | +0.14% | 38,100 | 107億8820万 | -2.81% | 4.63 | 0.47 |
02/20 | 749 | 749 | 717 | 726 | -3.07% | 38,500 | 107億7336万 | -2.68% | 4.63 | 0.47 |
02/19 | 727 | 758 | 727 | 749 | +1.49% | 36,200 | 111億1467万 | +0.54% | 4.77 | 0.49 |
02/18 | 730 | 744 | 719 | 738 | +3.36% | 36,300 | 109億5143万 | -0.14% | 4.7 | 0.48 |
02/17 | 714 | 730 | 701 | 714 | -0.83% | 31,900 | 105億9529万 | -2.86% | 4.55 | 0.47 |
02/14 | 745 | 747 | 689 | 720 | -1.64% | 74,600 | 106億8433万 | -1.5% | 4.59 | 0.47 |
02/13 | 788 | 795 | 732 | 732 | -9.07% | 124,200 | 108億6240万 | +0.83% | 4.66 | 0.48 |
02/12 | 793 | 818 | 776 | 805 | +5.5% | 94,500 | 119億4567万 | +11.81% | 5.13 | 0.53 |
02/10 | 754 | 793 | 752 | 763 | +2.28% | 106,000 | 113億2242万 | +7.31% | 4.86 | 0.5 |
02/07 | 760 | 760 | 735 | 746 | +2.19% | 44,800 | 110億7015万 | +6.12% | 4.75 | 0.49 |
02/06 | 705 | 745 | 701 | 730 | +4.89% | 71,900 | 108億3272万 | +4.89% | 4.65 | 0.48 |
02/05 | 715 | 725 | 683 | 696 | +1.46% | 115,300 | 103億2818万 | +1.16% | 4.43 | 0.45 |
02/04 | 675 | 724 | 644 | 686 | -9.14% | 171,800 | 101億7979万 | +0.59% | 4.37 | 0.45 |