株価チャート
2014/02/03～2014/06/30
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 | 1,615 | 1,615 | 1,606 | 1,614 | +0.19% | 3,100 | 70億2301万 | -0.92% | 407.14 | 1.8 |
| 06/27 | 1,612 | 1,615 | 1,610 | 1,611 | -0.12% | 4,400 | 70億995万 | -1.04% | 406.38 | 1.8 |
| 06/26 | 1,612 | 1,629 | 1,590 | 1,613 | -6.76% | 20,300 | 70億1865万 | -0.86% | 406.89 | 1.8 |
| 06/25 | 1,672 | 1,730 | 1,671 | 1,730 | +3.47% | 10,500 | 75億2776万 | +6.33% | 436.4 | 1.93 |
| 06/24 | 1,653 | 1,675 | 1,653 | 1,672 | +0.72% | 6,100 | 72億7538万 | +3.15% | 421.77 | 1.86 |
| 06/23 | 1,656 | 1,660 | 1,651 | 1,660 | +0.24% | 5,900 | 72億2317万 | +2.53% | 418.74 | 1.85 |
| 06/20 | 1,649 | 1,656 | 1,649 | 1,656 | +0.18% | 2,500 | 72億576万 | +2.41% | 417.73 | 1.85 |
| 06/19 | 1,650 | 1,655 | 1,649 | 1,653 | +0.18% | 2,400 | 71億9271万 | +2.35% | 416.98 | 1.84 |
| 06/18 | 1,645 | 1,650 | 1,645 | 1,650 | +0.24% | 1,900 | 71億7965万 | +2.29% | 416.22 | 1.84 |
| 06/17 | 1,631 | 1,650 | 1,631 | 1,646 | -0.24% | 2,800 | 71億6225万 | +2.11% | 415.21 | 1.84 |
| 06/16 | 1,630 | 1,650 | 1,628 | 1,650 | +1.23% | 5,700 | 71億7965万 | +2.48% | 416.22 | 1.84 |
| 06/13 | 1,630 | 1,630 | 1,628 | 1,630 | +0.25% | 2,200 | 70億9263万 | +1.37% | 411.17 | 1.82 |
| 06/12 | 1,619 | 1,626 | 1,618 | 1,626 | +0.43% | 2,000 | 70億7522万 | +1.18% | 410.16 | 1.81 |
| 06/11 | 1,619 | 1,619 | 1,611 | 1,619 | 0% | 1,500 | 70億4476万 | +0.81% | 408.4 | 1.81 |
| 06/10 | 1,614 | 1,619 | 1,613 | 1,619 | +0.31% | 2,000 | 70億4476万 | +0.87% | 408.4 | 1.81 |
| 06/09 | 1,616 | 1,629 | 1,613 | 1,614 | -0.37% | 3,900 | 70億2301万 | +0.62% | 407.14 | 1.8 |
| 06/06 | 1,617 | 1,620 | 1,616 | 1,620 | +0.06% | 1,800 | 70億4911万 | +1% | 408.65 | 1.81 |
| 06/05 | 1,625 | 1,630 | 1,619 | 1,619 | 0% | 2,500 | 70億4476万 | +1% | 408.4 | 1.81 |
| 06/04 | 1,615 | 1,619 | 1,615 | 1,619 | +0.12% | 1,400 | 70億4476万 | +1.06% | 408.4 | 1.81 |
| 06/03 | 1,610 | 1,617 | 1,608 | 1,617 | +0.75% | 2,500 | 70億3606万 | +1.06% | 407.89 | 1.8 |
| 06/02 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 2,000 | 69億8384万 | +0.44% | 404.87 | 1.79 |
| 05/30 | 1,595 | 1,600 | 1,595 | 1,600 | +0.25% | 2,600 | 69億6209万 | +0.19% | 403.61 | 1.78 |
| 05/29 | 1,591 | 1,600 | 1,591 | 1,596 | +0.13% | 800 | 69億4468万 | 0% | 402.6 | 1.78 |
| 05/28 | 1,590 | 1,598 | 1,589 | 1,594 | +0.31% | 1,400 | 69億3598万 | -0.06% | 402.09 | 1.78 |
| 05/27 | 1,595 | 1,595 | 1,589 | 1,589 | +0.25% | 1,400 | 69億1422万 | -0.38% | 400.83 | 1.77 |
| 05/26 | 1,568 | 1,598 | 1,568 | 1,585 | -0.94% | 3,400 | 68億9682万 | -0.56% | 399.82 | 1.77 |
| 05/23 | 1,596 | 1,600 | 1,596 | 1,600 | +0.25% | 500 | 69億6209万 | +0.44% | 403.61 | 1.78 |
| 05/22 | 1,606 | 1,606 | 1,590 | 1,596 | -0.25% | 1,800 | 69億4468万 | +0.25% | 402.6 | 1.78 |
| 05/21 | 1,610 | 1,610 | 1,600 | 1,600 | -0.74% | 3,200 | 69億6209万 | +0.63% | 403.61 | 1.78 |
| 05/20 | 1,610 | 1,612 | 1,610 | 1,612 | +0.12% | 900 | 70億1430万 | +1.51% | 406.63 | 1.8 |
| 05/19 | 1,610 | 1,618 | 1,610 | 1,610 | 0% | 2,000 | 70億560万 | +1.51% | 406.13 | 1.8 |
| 05/16 | 1,608 | 1,610 | 1,608 | 1,610 | +0.25% | 1,500 | 70億560万 | +1.71% | 406.13 | 1.8 |
| 05/15 | 1,609 | 1,609 | 1,606 | 1,606 | 0% | 1,800 | 69億8820万 | +1.58% | 405.12 | 1.79 |
| 05/14 | 1,605 | 1,609 | 1,605 | 1,606 | +0.31% | 400 | 69億8820万 | +1.77% | 405.12 | 1.79 |
| 05/13 | 1,610 | 1,610 | 1,601 | 1,601 | -0.12% | 2,500 | 69億6644万 | +1.59% | 403.86 | 1.79 |
| 05/12 | 1,608 | 1,610 | 1,603 | 1,603 | -0.25% | 800 | 69億7514万 | +1.91% | 404.36 | 1.79 |
| 05/09 | 1,608 | 1,608 | 1,591 | 1,607 | +1.01% | 1,500 | 69億9255万 | +2.29% | 405.37 | 1.79 |
| 05/08 | 1,600 | 1,600 | 1,591 | 1,591 | -0.81% | 3,300 | 69億2293万 | +1.4% | 401.34 | 1.77 |
| 05/07 | 1,603 | 1,616 | 1,602 | 1,604 | +0.19% | 2,300 | 69億7949万 | +2.36% | 404.62 | 1.79 |
| 05/02 | 1,599 | 1,618 | 1,598 | 1,601 | -1.23% | 1,200 | 69億6644万 | +2.37% | 403.86 | 1.79 |
| 05/01 | 1,587 | 1,621 | 1,587 | 1,621 | +2.14% | 2,900 | 70億5347万 | +3.84% | 408.9 | 1.81 |
| 04/30 | 1,587 | 1,589 | 1,580 | 1,587 | +0.44% | 1,800 | 69億552万 | +1.93% | 400.33 | 1.77 |
| 04/28 | 1,572 | 1,584 | 1,572 | 1,580 | +0.64% | 1,100 | 68億7506万 | +1.67% | 398.56 | 1.76 |
| 04/25 | 1,586 | 1,592 | 1,570 | 1,570 | 0% | 2,100 | 68億3155万 | +1.23% | 396.04 | 1.75 |
| 04/24 | 1,584 | 1,588 | 1,570 | 1,570 | -0.88% | 1,200 | 68億3155万 | +1.36% | 396.04 | 1.75 |
| 04/23 | 1,578 | 1,584 | 1,578 | 1,584 | +0.57% | 1,100 | 68億9247万 | +2.39% | 399.57 | 1.77 |
| 04/22 | 1,576 | 1,587 | 1,575 | 1,575 | -0.44% | 1,100 | 68億5331万 | +2.01% | 397.3 | 1.76 |
| 04/21 | 1,589 | 1,589 | 1,582 | 1,582 | +0.57% | 1,300 | 68億8376万 | +2.66% | 399.07 | 1.76 |
| 04/18 | 1,570 | 1,573 | 1,570 | 1,573 | +0.19% | 900 | 68億4460万 | +2.28% | 396.8 | 1.75 |
| 04/17 | 1,567 | 1,572 | 1,567 | 1,570 | +0.19% | 1,600 | 68億3155万 | +2.28% | 396.04 | 1.75 |
| 04/16 | 1,568 | 1,568 | 1,561 | 1,567 | -0.06% | 1,300 | 68億1849万 | +2.22% | 395.28 | 1.75 |
| 04/15 | 1,569 | 1,569 | 1,560 | 1,568 | +0.58% | 1,100 | 68億2285万 | +2.42% | 395.53 | 1.75 |
| 04/14 | 1,569 | 1,569 | 1,552 | 1,559 | +0.71% | 2,000 | 67億8368万 | +1.96% | 393.26 | 1.74 |
| 04/11 | 1,546 | 1,549 | 1,543 | 1,548 | +0.06% | 1,300 | 67億3582万 | +1.38% | 390.49 | 1.73 |
| 04/10 | 1,547 | 1,547 | 1,547 | 1,547 | 0% | 700 | 67億3147万 | +1.38% | 390.24 | 1.72 |
| 04/09 | 1,547 | 1,553 | 1,546 | 1,547 | +0.06% | 1,600 | 67億3147万 | +1.51% | 390.24 | 1.72 |
| 04/08 | 1,550 | 1,551 | 1,546 | 1,546 | 0% | 500 | 67億2712万 | +1.58% | 389.98 | 1.72 |
| 04/07 | 1,552 | 1,552 | 1,546 | 1,546 | -0.19% | 1,900 | 67億2712万 | +1.64% | 389.98 | 1.72 |
| 04/04 | 1,546 | 1,552 | 1,546 | 1,549 | +0.45% | 900 | 67億4017万 | +1.97% | 390.74 | 1.73 |
| 04/03 | 1,550 | 1,551 | 1,541 | 1,542 | -0.52% | 1,600 | 67億971万 | +1.65% | 388.98 | 1.72 |
| 04/02 | 1,555 | 1,555 | 1,550 | 1,550 | +0.65% | 1,100 | 67億4452万 | +2.24% | 390.99 | 1.73 |
| 04/01 | 1,540 | 1,540 | 1,538 | 1,540 | -0.06% | 800 | 67億101万 | +1.78% | 388.47 | 1.72 |
| 03/31 | 1,546 | 1,546 | 1,541 | 1,541 | -0.32% | 1,700 | 67億536万 | +1.92% | 388.72 | 1.72 |
| 03/28 | 1,530 | 1,546 | 1,526 | 1,546 | +1.38% | 2,000 | 67億2712万 | +2.38% | 389.98 | 1.72 |
| 03/27 | 1,523 | 1,528 | 1,523 | 1,525 | +0.46% | 1,300 | 66億3574万 | +1.13% | 384.69 | 1.7 |
| 03/26 | 1,525 | 1,525 | 1,518 | 1,518 | +0.53% | 4,100 | 66億528万 | +0.8% | 382.92 | 1.69 |
| 03/25 | 1,510 | 1,510 | 1,510 | 1,510 | +0.13% | 800 | 65億7047万 | +0.33% | 380.9 | 1.68 |
| 03/24 | 1,512 | 1,512 | 1,507 | 1,508 | -0.26% | 1,600 | 65億6177万 | +0.27% | 380.4 | 1.68 |
| 03/20 | 1,508 | 1,512 | 1,508 | 1,512 | 0% | 600 | 65億7917万 | +0.6% | 381.41 | 1.69 |
| 03/19 | 1,512 | 1,512 | 1,512 | 1,512 | +0.2% | 100 | 65億7917万 | +0.67% | 381.41 | 1.69 |
| 03/18 | 1,508 | 1,510 | 1,506 | 1,509 | +0.07% | 1,600 | 65億6612万 | +0.53% | 380.65 | 1.68 |
| 03/17 | 1,524 | 1,524 | 1,507 | 1,508 | +0.33% | 1,200 | 65億6177万 | +0.53% | 380.4 | 1.68 |
| 03/14 | 1,507 | 1,509 | 1,503 | 1,503 | -0.66% | 4,200 | 65億4001万 | +0.27% | 379.14 | 1.68 |
| 03/13 | 1,502 | 1,513 | 1,502 | 1,513 | 0% | 1,400 | 65億8352万 | +0.93% | 381.66 | 1.69 |
| 03/12 | 1,516 | 1,518 | 1,513 | 1,513 | -0.2% | 500 | 65億8352万 | +1.07% | 381.66 | 1.69 |
| 03/11 | 1,518 | 1,518 | 1,516 | 1,516 | -0.26% | 500 | 65億9658万 | +1.27% | 382.42 | 1.69 |
| 03/10 | 1,517 | 1,520 | 1,517 | 1,520 | +0.26% | 1,400 | 66億1398万 | +1.54% | 383.43 | 1.69 |
| 03/07 | 1,519 | 1,519 | 1,516 | 1,516 | +0.4% | 800 | 65億9658万 | +1.34% | 382.42 | 1.69 |
| 03/06 | 1,500 | 1,510 | 1,500 | 1,510 | +0.47% | 300 | 65億7047万 | +0.94% | 380.9 | 1.68 |
| 03/05 | 1,502 | 1,504 | 1,502 | 1,503 | +0.4% | 300 | 65億4001万 | +0.54% | 379.14 | 1.68 |
| 03/04 | 1,495 | 1,504 | 1,495 | 1,497 | -1.32% | 1,700 | 65億1390万 | +0.13% | 377.62 | 1.67 |
| 03/03 | 1,518 | 1,518 | 1,516 | 1,517 | +0.93% | 1,700 | 66億93万 | +1.47% | 382.67 | 1.69 |
| 02/28 | 1,502 | 1,516 | 1,502 | 1,503 | +0.13% | 400 | 65億4001万 | +0.6% | 379.14 | 1.68 |
| 02/27 | 1,501 | 1,520 | 1,501 | 1,501 | 0% | 1,100 | 65億3131万 | +0.47% | 378.63 | 1.67 |
| 02/26 | 1,494 | 1,522 | 1,494 | 1,501 | +0.54% | 800 | 65億3131万 | +0.47% | 378.63 | 1.67 |
| 02/25 | 1,510 | 1,527 | 1,493 | 1,493 | -0.13% | 3,700 | 64億9650万 | -0.07% | 376.61 | 1.66 |
| 02/24 | 1,495 | 1,495 | 1,491 | 1,495 | 0% | 500 | 65億520万 | +0.07% | 377.12 | 1.67 |
| 02/21 | 1,499 | 1,499 | 1,495 | 1,495 | +0.2% | 200 | 65億520万 | 0% | 377.12 | 1.67 |
| 02/20 | 1,503 | 1,503 | 1,491 | 1,492 | +0.54% | 500 | 64億9215万 | -0.13% | 376.36 | 1.66 |
| 02/18 | 1,500 | 1,500 | 1,480 | 1,484 | -0.8% | 1,800 | 64億5734万 | -0.74% | 374.34 | 1.65 |
| 02/17 | 1,520 | 1,520 | 1,492 | 1,496 | +0.88% | 2,800 | 65億955万 | +0.07% | 377.37 | 1.67 |
| 02/14 | 1,497 | 1,497 | 1,480 | 1,483 | -0.13% | 2,900 | 64億5298万 | -0.8% | 374.09 | 1.65 |
| 02/13 | 1,499 | 1,499 | 1,485 | 1,485 | +0.13% | 600 | 64億6169万 | -0.67% | 374.6 | 1.66 |
| 02/12 | 1,500 | 1,500 | 1,483 | 1,483 | -0.8% | 1,300 | 64億5298万 | -0.8% | 374.09 | 1.65 |
| 02/10 | 1,500 | 1,500 | 1,491 | 1,495 | +0.61% | 700 | 65億520万 | -0.07% | 377.12 | 1.67 |
| 02/07 | 1,502 | 1,502 | 1,486 | 1,486 | +0.47% | 900 | 64億6604万 | -0.67% | 374.85 | 1.66 |
| 02/06 | 1,497 | 1,497 | 1,479 | 1,479 | -1.33% | 300 | 64億3558万 | -1.14% | 373.08 | 1.65 |
| 02/05 | 1,476 | 1,499 | 1,476 | 1,499 | +1.63% | 500 | 65億2261万 | +0.13% | 378.13 | 1.67 |
| 02/04 | 1,486 | 1,490 | 1,471 | 1,475 | -1.34% | 2,800 | 64億1817万 | -1.6% | 372.07 | 1.64 |
| 02/03 | 1,500 | 1,516 | 1,488 | 1,495 | -1.39% | 2,200 | 65億520万 | -0.47% | 377.12 | 1.67 |
