株価チャート
2014/03/26～2014/07/17
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 |
|---|
| 2015 | 8/1, 株式分割 1→2 |
| 2014 | 8/1, 株式分割 1→5 |
| 2014 |
| 07/17 | 1,159 | 1,190 | 1,116 | 1,129 | -2% | 5,386,000 | 1259億6930万 | +0.71% | - | 4.62 |
| 07/16 | 1,186 | 1,222 | 1,145 | 1,152 | -5.88% | 10,300,000 | 1285億3555万 | +3.97% | - | 4.72 |
| 07/15 | 1,229 | 1,242 | 1,207 | 1,224 | +0.58% | 9,340,000 | 1365億6902万 | +11.88% | - | 5.01 |
| 07/14 | 1,192 | 1,221 | 1,175 | 1,217 | +4.73% | 7,559,000 | 1357億8799万 | +12.89% | - | 4.98 |
| 07/11 | 1,089 | 1,174 | 1,089 | 1,162 | +4.97% | 5,122,000 | 1296億5131万 | +9.52% | - | 4.76 |
| 07/10 | 1,165 | 1,177 | 1,095 | 1,107 | -2.72% | 6,758,000 | 1235億1463万 | +5.93% | - | 4.53 |
| 07/09 | 1,160 | 1,165 | 1,132 | 1,138 | -4.53% | 5,144,000 | 1269億7348万 | +10.49% | - | 4.66 |
| 07/08 | 1,173 | 1,218 | 1,171 | 1,192 | +0.85% | 3,698,000 | 1329億9859万 | +17.79% | - | 4.88 |
| 07/07 | 1,190 | 1,227 | 1,172 | 1,182 | -0.67% | 5,178,000 | 1318億8283万 | +19.15% | - | 4.84 |
| 07/04 | 1,209 | 1,257 | 1,177 | 1,190 | -2.46% | 18,369,000 | 1327億7544万 | +22.3% | - | 4.87 |
| 07/03 | 1,115 | 1,235 | 1,106 | 1,220 | +11.82% | 18,621,000 | 1361億2272万 | +28.15% | - | 5 |
| 07/02 | 1,126 | 1,129 | 1,066 | 1,091 | -1.18% | 3,798,000 | 1217億2941万 | +17.44% | - | 4.47 |
| 07/01 | 1,061 | 1,123 | 1,060 | 1,104 | +5.95% | 6,102,000 | 1231億7990万 | +21.45% | - | 4.52 |
| 06/30 | 1,020 | 1,065 | 1,007 | 1,042 | +1.26% | 4,838,000 | 9861億2796万 | +17.21% | - | 36.2 |
| 06/27 | 1,081 | 1,083 | 997 | 1,029 | -7.46% | 10,933,000 | 9738億2502万 | +18% | - | 35.74 |
| 06/26 | 1,184 | 1,199 | 1,110 | 1,112 | -5.76% | 9,724,000 | 1兆523億 | +30.06% | - | 38.63 |
| 06/25 | 1,220 | 1,233 | 1,163 | 1,180 | -5.6% | 19,891,000 | 1兆1167億 | +41.66% | - | 40.99 |
| 06/24 | 1,209 | 1,250 | 1,137 | 1,250 | +7.11% | 32,045,000 | 1兆1829億 | +54.7% | - | 43.42 |
| 06/23 | 1,110 | 1,225 | 1,092 | 1,167 | +7.56% | 59,304,000 | 1兆1044億 | +50% | - | 40.54 |
| 06/20 | 1,101 | 1,176 | 1,063 | 1,085 | -2.43% | 39,475,000 | 1兆268億 | +44.28% | - | 37.69 |
| 06/19 | 1,224 | 1,245 | 1,073 | 1,112 | -1.94% | 78,924,000 | 1兆523億 | +51.71% | - | 38.63 |
| 06/18 | 1,044 | 1,134 | 1,020 | 1,134 | +15.24% | 78,130,000 | 1兆731億 | +58.16% | - | 39.39 |
| 06/17 | 962 | 1,016 | 896 | 984 | +2.61% | 44,224,000 | 9312億3792万 | +40.97% | - | 34.18 |
| 06/16 | 928 | 1,010 | 910 | 959 | +11.51% | 75,221,000 | 9075億7842万 | +39.8% | - | 33.31 |
| 06/13 | 813 | 877 | 809 | 860 | +6.83% | 29,700,000 | 8138億8680万 | +27.6% | - | 29.87 |
| 06/12 | 800 | 823 | 796 | 805 | -0.62% | 9,031,000 | 7618億3590万 | +20.51% | - | 27.96 |
| 06/11 | 822 | 840 | 803 | 810 | 0% | 21,912,000 | 7665億6780万 | +21.99% | - | 28.14 |
| 06/10 | 811 | 828 | 771 | 810 | +2.02% | 35,224,000 | 7665億6780万 | +22.54% | - | 28.14 |
| 06/09 | 782 | 824 | 779 | 794 | +2.72% | 23,537,000 | 7514億2572万 | +20.67% | - | 27.58 |
| 06/06 | 735 | 775 | 735 | 773 | +5.89% | 18,497,000 | 7315億5174万 | +18.02% | - | 26.85 |
| 06/05 | 705 | 772 | 703 | 730 | +6.41% | 37,952,000 | 6908億5740万 | +12.48% | - | 25.36 |
| 06/04 | 698 | 705 | 685 | 686 | -1.29% | 2,879,000 | 6492億1668万 | +6.19% | - | 23.83 |
| 06/03 | 716 | 723 | 682 | 695 | -0.71% | 5,055,000 | 6577億3410万 | +7.59% | - | 24.14 |
| 06/02 | 689 | 715 | 684 | 700 | +3.86% | 9,922,000 | 6624億6600万 | +8.53% | - | 24.32 |
| 05/30 | 645 | 674 | 636 | 674 | +7.5% | 9,642,000 | 6378億6012万 | +4.66% | - | 23.41 |
| 05/29 | 608 | 647 | 607 | 627 | +1.95% | 6,962,000 | 5933億8026万 | -2.49% | - | 21.78 |
| 05/28 | 600 | 626 | 583 | 615 | +3.36% | 3,812,000 | 5820億2370万 | -4.5% | - | 21.36 |
| 05/27 | 619 | 621 | 594 | 595 | -2.78% | 3,513,000 | 5630億9610万 | -8.18% | - | 20.67 |
| 05/26 | 616 | 628 | 594 | 612 | +2.17% | 5,926,000 | 5791億8456万 | -6.13% | - | 21.26 |
| 05/23 | 588 | 614 | 579 | 599 | +3.63% | 9,256,000 | 5668億8162万 | -8.41% | - | 20.81 |
| 05/22 | 554 | 634 | 553 | 578 | +8.24% | 22,880,000 | 5470億764万 | -11.89% | - | 20.08 |
| 05/21 | 500 | 538 | 495 | 534 | +3.49% | 5,555,000 | 5053億6692万 | -19.09% | - | 18.55 |
| 05/20 | 505 | 548 | 502 | 516 | +0.98% | 7,435,000 | 4883億3208万 | -22.64% | - | 17.92 |
| 05/19 | 588 | 588 | 511 | 511 | -16.37% | 7,989,000 | 4836億18万 | -24.3% | - | 17.75 |
| 05/16 | 669 | 694 | 605 | 611 | -13.21% | 8,803,000 | 5782億3818万 | -11.06% | - | 21.22 |
| 05/15 | 676 | 710 | 669 | 704 | +3.53% | 3,488,000 | 6662億5152万 | +1.44% | - | 24.45 |
| 05/14 | 666 | 692 | 663 | 680 | +2.72% | 2,138,000 | 6435億3840万 | -2.72% | - | 23.62 |
| 05/13 | 675 | 683 | 657 | 662 | +0.61% | 2,172,000 | 6265億356万 | -5.83% | - | 23 |
| 05/12 | 700 | 710 | 654 | 658 | -7.58% | 3,765,000 | 6227億1804万 | -6.93% | - | 22.86 |
| 05/09 | 712 | 723 | 696 | 712 | -0.42% | 2,065,000 | 6738億2256万 | +0.42% | - | 24.73 |
| 05/08 | 747 | 749 | 712 | 715 | -2.32% | 5,182,000 | 6766億6170万 | +0.85% | - | 24.84 |
| 05/07 | 746 | 767 | 723 | 732 | -1.35% | 11,172,000 | 6927億5016万 | +2.95% | - | 25.43 |
| 05/02 | 725 | 773 | 718 | 742 | +5.7% | 25,333,000 | 7022億1396万 | +3.63% | - | 25.77 |
| 05/01 | 696 | 730 | 686 | 702 | +10.2% | 24,402,000 | 6643億5876万 | -2.36% | - | 24.39 |
| 04/30 | 660 | 664 | 634 | 637 | -0.62% | 2,293,000 | 6028億4406万 | -12.62% | - | 22.13 |
| 04/28 | 680 | 720 | 641 | 641 | -7.1% | 5,073,000 | 6066億2958万 | - | - | 22.27 |
| 04/25 | 666 | 698 | 653 | 690 | +3.6% | 2,496,000 | 6530億220万 | - | - | 23.97 |
| 04/24 | 680 | 712 | 661 | 666 | -3.48% | 5,759,000 | 722億8364万 | - | - | 2.65 |
| 04/23 | 651 | 693 | 634 | 690 | +7.48% | 6,129,000 | 748億8846万 | - | - | 2.75 |
| 04/22 | 674 | 683 | 640 | 642 | -3.75% | 2,959,000 | 696億7882万 | - | - | 2.56 |
| 04/21 | 700 | 706 | 662 | 667 | -4.44% | 3,300,000 | 723億9217万 | - | - | 2.66 |
| 04/18 | 692 | 727 | 683 | 698 | -0.99% | 10,438,000 | 757億5673万 | - | - | 2.78 |
| 04/17 | 664 | 706 | 656 | 705 | +8.46% | 8,117,000 | 765億1647万 | - | - | 2.81 |
| 04/16 | 640 | 677 | 640 | 650 | +0.15% | 5,041,000 | 705億4710万 | - | - | 2.59 |
| 04/15 | 700 | 706 | 634 | 649 | -5.12% | 5,292,000 | 704億3856万 | - | - | 2.59 |
| 04/14 | 714 | 732 | 680 | 684 | -2.29% | 5,149,000 | 742億3725万 | - | - | 2.72 |
| 04/11 | 675 | 720 | 669 | 700 | -3.45% | 10,463,000 | 759億7380万 | - | - | 2.79 |
| 04/10 | 816 | 852 | 703 | 725 | -9.94% | 29,694,000 | 786億8715万 | - | - | 2.89 |
| 04/09 | 783 | 840 | 783 | 805 | +1.51% | 20,433,000 | 873億6987万 | - | - | 3.21 |
| 04/08 | 840 | 840 | 786 | 793 | -5.6% | 19,813,000 | 860億6746万 | - | - | 3.16 |
| 04/07 | 785 | 841 | 755 | 840 | +7.97% | 31,614,000 | 911億6856万 | - | - | 3.35 |
| 04/04 | 741 | 795 | 728 | 778 | +2.91% | 26,651,000 | 844億3945万 | - | - | 3.1 |
| 04/03 | 730 | 828 | 723 | 756 | +5.44% | 56,833,000 | 820億5170万 | - | - | 3.01 |
| 04/02 | 724 | 735 | 674 | 717 | +0.7% | 17,358,000 | 778億1887万 | - | - | 2.86 |
| 04/01 | 780 | 797 | 698 | 712 | -5.32% | 19,351,000 | 772億7620万 | - | - | 2.84 |
| 03/31 | 867 | 895 | 746 | 752 | -12.35% | 48,736,000 | 1400億4796万 | - | - | 23.36 |
| 03/28 | 780 | 869 | 749 | 858 | +5.93% | 48,940,000 | 1597億8877万 | - | - | 26.65 |
| 03/27 | 900 | 920 | 810 | 810 | -15.63% | 57,877,000 | 1508億4954万 | - | - | 25.16 |
| 03/26 | 851 | 1,001 | 795 | 960 | 0% | 49,737,000 | 1787億8464万 | - | - | 29.82 |
