株価チャート
2014/02/17~2014/07/10
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 |
07/10 | 116 | 119 | 114 | 116 | +0.87% | 1,860,000 | 187億8678万 | +0.87% | - | 0.79 |
07/09 | 116 | 117 | 114 | 115 | -2.54% | 1,722,000 | 186億2482万 | +0.88% | - | 0.78 |
07/08 | 120 | 120 | 117 | 118 | -2.48% | 1,053,000 | 191億1069万 | +3.51% | - | 0.8 |
07/07 | 122 | 122 | 120 | 121 | -0.82% | 624,000 | 195億9655万 | +7.08% | - | 0.82 |
07/04 | 125 | 125 | 121 | 122 | -0.81% | 874,000 | 197億5851万 | +7.96% | - | 0.83 |
07/03 | 123 | 124 | 121 | 123 | -0.81% | 1,826,000 | 199億2046万 | +9.82% | - | 0.83 |
07/02 | 128 | 129 | 124 | 124 | -3.13% | 1,784,000 | 200億8242万 | +11.71% | - | 0.84 |
07/01 | 128 | 129 | 126 | 128 | -0.78% | 2,013,000 | 207億3024万 | +16.36% | - | 0.87 |
06/30 | 120 | 129 | 120 | 129 | +7.5% | 4,025,000 | 208億9219万 | +18.35% | - | 0.84 |
06/27 | 116 | 121 | 115 | 120 | +3.45% | 3,355,000 | 194億3460万 | +11.11% | - | 0.78 |
06/26 | 115 | 116 | 114 | 116 | +1.75% | 952,000 | 187億8678万 | +7.41% | - | 0.76 |
06/25 | 113 | 116 | 113 | 114 | +0.88% | 3,200,000 | 184億6287万 | +6.54% | - | 0.74 |
06/24 | 111 | 113 | 110 | 113 | +2.73% | 1,184,000 | 183億91万 | +5.61% | - | 0.74 |
06/23 | 109 | 111 | 108 | 110 | +1.85% | 1,143,000 | 178億1505万 | +3.77% | - | 0.72 |
06/20 | 109 | 110 | 108 | 108 | 0% | 443,000 | 174億9114万 | +1.89% | - | 0.7 |
06/19 | 110 | 110 | 108 | 108 | -1.82% | 951,000 | 174億9114万 | +1.89% | - | 0.7 |
06/18 | 108 | 110 | 108 | 110 | +0.92% | 561,000 | 178億1505万 | +4.76% | - | 0.72 |
06/17 | 109 | 110 | 108 | 109 | -0.91% | 455,000 | 176億5309万 | +3.81% | - | 0.71 |
06/16 | 109 | 111 | 109 | 110 | +0.92% | 812,000 | 178億1505万 | +4.76% | - | 0.72 |
06/13 | 106 | 110 | 106 | 109 | +1.87% | 1,380,000 | 176億5309万 | +3.81% | - | 0.71 |
06/12 | 108 | 108 | 106 | 107 | -0.93% | 723,000 | 173億2918万 | +2.88% | - | 0.7 |
06/11 | 109 | 109 | 107 | 108 | -1.82% | 829,000 | 174億9114万 | +3.85% | - | 0.7 |
06/10 | 111 | 112 | 108 | 110 | -0.9% | 1,320,000 | 178億1505万 | +5.77% | - | 0.72 |
06/09 | 109 | 111 | 108 | 111 | +3.74% | 2,606,000 | 179億7700万 | +5.71% | - | 0.72 |
06/06 | 106 | 108 | 105 | 107 | +1.9% | 1,868,000 | 173億2918万 | +1.9% | - | 0.7 |
06/05 | 107 | 107 | 104 | 105 | -0.94% | 1,110,000 | 170億527万 | 0% | - | 0.68 |
06/04 | 105 | 108 | 105 | 106 | +0.95% | 1,474,000 | 171億6723万 | +0.95% | - | 0.69 |
06/03 | 105 | 107 | 104 | 105 | +1.94% | 1,534,000 | 170億527万 | -0.94% | - | 0.68 |
06/02 | 102 | 104 | 101 | 103 | +1.98% | 2,380,000 | 166億8136万 | -2.83% | - | 0.67 |
05/30 | 102 | 103 | 100 | 101 | -0.98% | 2,007,000 | 163億5745万 | -5.61% | - | 0.66 |
05/29 | 104 | 104 | 102 | 102 | -2.86% | 3,091,000 | 165億1941万 | -5.56% | - | 0.67 |
05/28 | 104 | 106 | 103 | 105 | +0.96% | 3,343,000 | 170億527万 | -3.67% | - | 0.68 |
05/27 | 111 | 111 | 104 | 104 | -6.31% | 6,415,000 | 168億4332万 | -5.45% | - | 0.68 |
05/26 | 115 | 116 | 111 | 111 | +6.73% | 8,942,000 | 179億7700万 | 0% | - | 0.72 |
05/23 | 104 | 104 | 103 | 104 | +0.97% | 631,000 | 168億4332万 | -6.31% | - | 0.68 |
05/22 | 102 | 104 | 101 | 103 | +1.98% | 959,000 | 166億8136万 | -8.04% | - | 0.67 |
05/21 | 99 | 101 | 98 | 101 | 0% | 1,152,000 | 163億5745万 | -10.62% | - | 0.66 |
05/20 | 98 | 103 | 97 | 101 | +3.06% | 1,254,000 | 163億5745万 | -11.4% | - | 0.66 |
05/19 | 103 | 103 | 97 | 98 | -2.97% | 1,630,000 | 158億7159万 | -15.52% | - | 0.64 |
05/16 | 103 | 103 | 101 | 101 | -2.88% | 820,000 | 163億5745万 | -13.68% | - | 0.66 |
05/15 | 102 | 104 | 102 | 104 | +0.97% | 836,000 | 168億4332万 | -12.61% | - | 0.68 |
05/14 | 104 | 104 | 102 | 103 | -0.96% | 883,000 | 166億8136万 | -14.17% | - | 0.67 |
05/13 | 104 | 106 | 104 | 104 | 0% | 1,275,000 | 168億4332万 | -14.75% | - | 0.68 |
05/12 | 104 | 106 | 102 | 104 | 0% | 2,447,000 | 168億4332万 | -16.13% | - | 0.68 |
05/09 | 103 | 104 | 101 | 104 | 0% | 2,298,000 | 168億4332万 | -17.46% | - | 0.68 |
05/08 | 109 | 109 | 102 | 104 | -3.7% | 4,466,000 | 168億4332万 | -18.75% | - | 0.68 |
05/07 | 114 | 114 | 108 | 108 | -6.9% | 3,585,000 | 174億9114万 | -16.28% | - | 0.7 |
05/02 | 115 | 117 | 115 | 116 | +1.75% | 1,022,000 | 187億8678万 | -11.45% | - | 0.76 |
05/01 | 114 | 115 | 112 | 114 | 0% | 2,024,000 | 184億6287万 | -13.64% | - | 0.74 |
04/30 | 116 | 116 | 114 | 114 | 0% | 1,351,000 | 184億6287万 | -14.29% | - | 0.74 |
04/28 | 117 | 117 | 114 | 114 | -4.2% | 1,101,000 | 184億6287万 | -14.93% | - | 0.74 |
04/25 | 118 | 120 | 118 | 119 | 0% | 943,000 | 192億7264万 | -11.85% | - | 0.78 |
04/24 | 121 | 122 | 119 | 119 | -1.65% | 1,989,000 | 192億7264万 | -12.5% | - | 0.78 |
04/23 | 121 | 122 | 118 | 121 | +0.83% | 2,026,000 | 195億9655万 | -12.32% | - | 0.79 |
04/22 | 123 | 123 | 120 | 120 | -3.23% | 1,689,000 | 194億3460万 | -13.67% | - | 0.78 |
04/21 | 127 | 127 | 122 | 124 | -2.36% | 2,468,000 | 200億8242万 | -11.43% | - | 0.81 |
04/18 | 128 | 128 | 125 | 127 | -1.55% | 1,830,000 | 205億6828万 | -9.29% | - | 0.83 |
04/17 | 130 | 134 | 128 | 129 | 0% | 2,114,000 | 208億9219万 | -8.51% | - | 0.84 |
04/16 | 127 | 130 | 127 | 129 | +2.38% | 1,105,000 | 208億9219万 | -9.15% | - | 0.84 |
04/15 | 128 | 129 | 126 | 126 | -0.79% | 1,034,000 | 204億633万 | -12.5% | - | 0.82 |
04/14 | 127 | 128 | 126 | 127 | -1.55% | 1,367,000 | 205億6828万 | -12.41% | - | 0.83 |
04/11 | 125 | 129 | 123 | 129 | -0.77% | 1,655,000 | 208億9219万 | -12.24% | - | 0.84 |
04/10 | 135 | 136 | 130 | 130 | -2.26% | 3,705,000 | 210億5415万 | -12.16% | - | 0.85 |
04/09 | 140 | 141 | 132 | 133 | -6.99% | 4,271,000 | 215億4001万 | -10.74% | - | 0.87 |
04/08 | 144 | 145 | 142 | 143 | -2.05% | 1,216,000 | 231億5956万 | -4.67% | - | 0.93 |
04/07 | 145 | 148 | 145 | 146 | -2.01% | 1,507,000 | 236億4543万 | -2.67% | - | 0.95 |
04/04 | 148 | 149 | 146 | 149 | +0.68% | 741,000 | 241億3129万 | -0.67% | - | 0.97 |
04/03 | 149 | 150 | 146 | 148 | 0% | 1,724,000 | 239億6934万 | -1.33% | - | 0.97 |
04/02 | 152 | 155 | 148 | 148 | -2.63% | 1,762,000 | 239億6934万 | -1.33% | - | 0.97 |
04/01 | 149 | 155 | 147 | 152 | +2.7% | 2,096,000 | 246億1716万 | +1.33% | - | 0.99 |
03/31 | 146 | 150 | 145 | 148 | +2.78% | 2,521,000 | 239億6934万 | -1.33% | - | 0.95 |
03/28 | 144 | 145 | 142 | 144 | 0% | 898,000 | 233億2152万 | -4% | - | 0.92 |
03/27 | 137 | 146 | 136 | 144 | +2.86% | 1,623,000 | 233億2152万 | -4% | - | 0.92 |
03/26 | 143 | 146 | 138 | 140 | -1.41% | 1,844,000 | 226億7370万 | -6.67% | - | 0.9 |
03/25 | 146 | 147 | 142 | 142 | -3.4% | 1,449,000 | 229億9761万 | -5.33% | - | 0.91 |
03/24 | 142 | 149 | 142 | 147 | +2.08% | 2,769,000 | 238億738万 | -1.34% | - | 0.94 |
03/20 | 148 | 149 | 144 | 144 | -4% | 2,142,000 | 233億2152万 | -3.36% | - | 0.92 |
03/19 | 147 | 152 | 146 | 150 | +1.35% | 1,953,000 | 242億9325万 | +0.67% | - | 0.96 |
03/18 | 145 | 148 | 144 | 148 | +3.5% | 1,012,000 | 239億6934万 | -0.67% | - | 0.95 |
03/17 | 143 | 145 | 142 | 143 | -1.38% | 1,404,000 | 231億5956万 | -3.38% | - | 0.91 |
03/14 | 146 | 149 | 145 | 145 | -3.97% | 2,097,000 | 234億8347万 | -2.03% | - | 0.93 |
03/13 | 155 | 156 | 151 | 151 | -2.58% | 977,000 | 244億5520万 | +2.03% | - | 0.97 |
03/12 | 156 | 157 | 155 | 155 | -1.9% | 1,129,000 | 251億302万 | +5.44% | - | 0.99 |
03/11 | 162 | 162 | 155 | 158 | -2.47% | 2,004,000 | 255億8889万 | +8.22% | - | 1.01 |
03/10 | 166 | 167 | 161 | 162 | -1.82% | 2,308,000 | 262億3671万 | +12.5% | - | 1.04 |
03/07 | 162 | 167 | 159 | 165 | +1.85% | 4,255,000 | 267億2257万 | +15.38% | - | 1.05 |
03/06 | 154 | 162 | 153 | 162 | +5.19% | 5,087,000 | 262億3671万 | +14.08% | - | 1.04 |
03/05 | 154 | 154 | 152 | 154 | +1.99% | 851,000 | 249億4107万 | +10% | - | 0.98 |
03/04 | 150 | 152 | 149 | 151 | -0.66% | 1,222,000 | 244億5520万 | +8.63% | - | 0.97 |
03/03 | 149 | 156 | 148 | 152 | +2.01% | 5,180,000 | 246億1716万 | +10.14% | - | 0.97 |
02/28 | 151 | 152 | 148 | 149 | -1.32% | 1,349,000 | 241億3129万 | +8.76% | - | 0.95 |
02/27 | 152 | 153 | 149 | 151 | -0.66% | 2,374,000 | 244億5520万 | +10.22% | - | 0.97 |
02/26 | 152 | 155 | 151 | 152 | -0.65% | 2,541,000 | 246億1716万 | +11.76% | - | 0.97 |
02/25 | 150 | 156 | 148 | 153 | +3.38% | 6,352,000 | 247億7911万 | +12.5% | - | 0.98 |
02/24 | 140 | 149 | 139 | 148 | +4.96% | 5,491,000 | 239億6934万 | +9.63% | - | 0.95 |
02/21 | 138 | 141 | 138 | 141 | +2.92% | 1,137,000 | 228億3565万 | +4.44% | - | 0.9 |
02/20 | 138 | 140 | 136 | 137 | -1.44% | 929,000 | 221億8783万 | +1.48% | - | 0.88 |
02/19 | 141 | 141 | 139 | 139 | -1.42% | 565,000 | 225億1174万 | +2.96% | - | 0.89 |
02/18 | 139 | 142 | 137 | 141 | +1.44% | 1,469,000 | 228億3565万 | +4.44% | - | 0.9 |
02/17 | 136 | 140 | 134 | 139 | +2.96% | 1,593,000 | 225億1174万 | +2.96% | - | 0.89 |