株価チャート
2014/03/17~2014/08/08
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 |
08/08 | 710 | 714 | 675 | 684 | -5% | 32,900 | 11億8468万 | -8.19% | 0.95 | 0.77 |
08/07 | 730 | 748 | 710 | 720 | -1.23% | 17,600 | 12億4704万 | -2.17% | 1 | 0.81 |
08/06 | 745 | 758 | 710 | 729 | -3.44% | 42,800 | 12億6262万 | +0.41% | 1.02 | 0.83 |
08/05 | 813 | 829 | 755 | 755 | -7.13% | 59,300 | 13億766万 | +5.59% | 1.05 | 0.85 |
08/04 | 765 | 831 | 761 | 813 | +6.83% | 83,900 | 14億811万 | +15.65% | 1.13 | 0.92 |
08/01 | 770 | 845 | 755 | 761 | +1.87% | 139,500 | 13億1805万 | +10.45% | 1.06 | 0.86 |
07/31 | 734 | 849 | 729 | 747 | +2.33% | 154,700 | 12億9380万 | +10.5% | 1.04 | 0.85 |
07/30 | 787 | 789 | 730 | 730 | -7.24% | 69,600 | 12億6436万 | +9.94% | 1.02 | 0.83 |
07/29 | 823 | 875 | 781 | 787 | -7.74% | 172,500 | 13億6308万 | +20.34% | 1.1 | 0.89 |
07/28 | 718 | 853 | 703 | 853 | +21.34% | 279,100 | 14億7739万 | +33.07% | 1.19 | 0.97 |
07/25 | 728 | 736 | 700 | 703 | -5% | 74,600 | 12億1759万 | +12.48% | 0.98 | 0.8 |
07/24 | 870 | 900 | 735 | 740 | -5.13% | 183,800 | 12億8168万 | +19.94% | 1.03 | 0.84 |
07/23 | 720 | 860 | 720 | 780 | +9.86% | 372,700 | 13億5096万 | +29.14% | 1.09 | 0.88 |
07/22 | 685 | 710 | 667 | 710 | +1.43% | 47,800 | 12億2972万 | +20.34% | 0.99 | 0.8 |
07/18 | 682 | 749 | 666 | 700 | +2.79% | 129,400 | 12億1240万 | +20.69% | 0.98 | 0.79 |
07/17 | 709 | 711 | 680 | 681 | -4.08% | 53,800 | 11億7949万 | +20.32% | 0.95 | 0.77 |
07/16 | 730 | 803 | 700 | 710 | -2.74% | 148,200 | 12億2972万 | +28.16% | 0.99 | 0.8 |
07/15 | 745 | 746 | 711 | 730 | -3.05% | 87,100 | 12億6436万 | +35.44% | 1.02 | 0.83 |
07/14 | 785 | 860 | 749 | 753 | -5.88% | 189,400 | 13億419万 | +43.7% | 1.05 | 0.85 |
07/11 | 808 | 999 | 795 | 800 | -21.41% | 700,300 | 13億8560万 | +57.79% | 1.12 | 0.91 |
07/10 | 1,018 | 1,018 | 1,018 | 1,018 | +17.28% | 20,600 | 17億6317万 | +108.61% | 1.42 | 1.15 |
07/09 | 868 | 868 | 853 | 868 | +20.89% | 88,000 | 15億337万 | +88.7% | 1.21 | 0.98 |
07/08 | 663 | 718 | 661 | 718 | +16.18% | 158,700 | 12億4357万 | +63.55% | 1 | 0.81 |
07/07 | 608 | 618 | 543 | 618 | +19.31% | 332,100 | 10億7037万 | +46.1% | 0.86 | 0.7 |
07/04 | 460 | 518 | 460 | 518 | +11.64% | 27,000 | 8億9717万 | +26.03% | 0.72 | 0.59 |
07/03 | 460 | 465 | 455 | 464 | +1.09% | 4,400 | 8億364万 | +15.14% | 0.65 | 0.53 |
07/02 | 459 | 461 | 451 | 459 | 0% | 4,300 | 7億9498万 | +15.62% | 0.64 | 0.52 |
07/01 | 475 | 475 | 459 | 459 | 0% | 3,400 | 7億9498万 | +17.09% | 0.64 | 0.52 |
06/30 | 454 | 471 | 447 | 459 | +0.44% | 10,000 | 7億9498万 | +18.91% | 0.64 | 0.52 |
06/27 | 458 | 465 | 439 | 457 | +2.93% | 9,600 | 7億9152万 | +19.95% | 0.64 | 0.52 |
06/26 | 451 | 456 | 430 | 444 | -1.55% | 12,400 | 7億6900万 | +18.4% | 0.62 | 0.5 |
06/25 | 465 | 465 | 451 | 451 | -3.01% | 3,300 | 7億8113万 | +21.89% | 0.63 | 0.51 |
06/24 | 449 | 465 | 445 | 465 | +1.75% | 11,400 | 8億538万 | +27.75% | 0.65 | 0.53 |
06/23 | 469 | 485 | 440 | 457 | -2.35% | 14,600 | 7億9152万 | +27.65% | 0.64 | 0.52 |
06/20 | 474 | 487 | 451 | 468 | -6.4% | 42,500 | 8億1057万 | +32.95% | 0.65 | 0.53 |
06/19 | 423 | 500 | 423 | 500 | +19.05% | 66,000 | 8億6600万 | +44.51% | 0.7 | 0.57 |
06/18 | 422 | 453 | 418 | 420 | -0.47% | 52,400 | 7億2744万 | +23.89% | 0.59 | 0.48 |
06/17 | 516 | 524 | 414 | 422 | -6.22% | 280,300 | 7億3090万 | +26.35% | 0.59 | 0.48 |
06/16 | 402 | 450 | 402 | 450 | +21.62% | 98,100 | 7億7940万 | +36.36% | 0.63 | 0.51 |
06/13 | 370 | 390 | 368 | 370 | +1.65% | 62,300 | 6億4084万 | +14.2% | 0.52 | 0.42 |
06/12 | 346 | 364 | 340 | 364 | +2.54% | 16,100 | 6億3044万 | +13.4% | 0.51 | 0.41 |
06/11 | 340 | 355 | 335 | 355 | +4.41% | 9,100 | 6億1486万 | +11.29% | 0.49 | 0.4 |
06/10 | 339 | 350 | 329 | 340 | +1.49% | 10,800 | 5億8888万 | +6.92% | 0.47 | 0.38 |
06/09 | 330 | 335 | 326 | 335 | +2.45% | 2,900 | 5億8022万 | +5.35% | 0.47 | 0.38 |
06/06 | 321 | 327 | 321 | 327 | +1.87% | 2,400 | 5億6636万 | +2.83% | 0.46 | 0.37 |
06/05 | 326 | 326 | 321 | 321 | -1.53% | 1,000 | 5億5597万 | +0.94% | 0.45 | 0.36 |
06/04 | 326 | 327 | 326 | 326 | +1.56% | 2,400 | 5億6463万 | +1.56% | 0.45 | 0.37 |
06/03 | 323 | 325 | 320 | 321 | +0.31% | 3,300 | 5億5597万 | 0% | 0.45 | 0.36 |
06/02 | 326 | 326 | 320 | 320 | -0.31% | 1,500 | 5億5424万 | -0.31% | 0.45 | 0.36 |
05/30 | 312 | 331 | 312 | 321 | +0.94% | 3,700 | 5億5597万 | 0% | 0.45 | 0.36 |
05/29 | 321 | 335 | 316 | 318 | -0.93% | 10,500 | 5億5077万 | -0.93% | 0.44 | 0.36 |
05/28 | 327 | 327 | 320 | 321 | -1.83% | 1,300 | 5億5597万 | -0.31% | 0.45 | 0.36 |
05/27 | 319 | 334 | 319 | 327 | +2.83% | 2,800 | 5億6636万 | +1.55% | 0.46 | 0.37 |
05/26 | 317 | 326 | 316 | 318 | +0.63% | 5,800 | 5億5077万 | -1.24% | 0.44 | 0.36 |
05/23 | 316 | 324 | 315 | 316 | 0% | 5,300 | 5億4731万 | -2.47% | 0.44 | 0.36 |
05/22 | 315 | 322 | 315 | 316 | +0.64% | 2,600 | 5億4731万 | -2.77% | 0.44 | 0.36 |
05/21 | 313 | 315 | 311 | 314 | +0.96% | 2,500 | 5億4384万 | -3.98% | 0.44 | 0.36 |
05/20 | 314 | 314 | 311 | 311 | 0% | 4,800 | 5億3865万 | -5.18% | 0.43 | 0.35 |
05/19 | 315 | 319 | 311 | 311 | 0% | 15,100 | 5億3865万 | -5.47% | 0.43 | 0.35 |
05/16 | 312 | 381 | 310 | 311 | +0.32% | 127,400 | 5億3865万 | -6.04% | 0.43 | 0.35 |
05/15 | 312 | 316 | 310 | 310 | 0% | 2,600 | 5億3692万 | -6.63% | 0.43 | 0.35 |
05/14 | 308 | 315 | 308 | 310 | 0% | 3,300 | 5億3692万 | -7.19% | 0.43 | 0.35 |
05/13 | 316 | 319 | 308 | 310 | +0.32% | 4,200 | 5億3692万 | -7.74% | 0.43 | 0.35 |
05/12 | 308 | 330 | 308 | 309 | +1.98% | 5,500 | 5億3518万 | -8.31% | 0.43 | 0.35 |
05/09 | 310 | 315 | 301 | 303 | -3.81% | 13,700 | 5億2479万 | -10.36% | 0.42 | 0.34 |
05/08 | 323 | 323 | 315 | 315 | -1.25% | 10,600 | 5億4558万 | -7.08% | 0.44 | 0.36 |
05/07 | 331 | 338 | 318 | 319 | -4.2% | 18,100 | 5億5250万 | -6.18% | 0.44 | 0.36 |
05/02 | 330 | 336 | 328 | 333 | -2.06% | 11,000 | 5億7675万 | -2.35% | 0.46 | 0.38 |
05/01 | 341 | 345 | 320 | 340 | +2.1% | 41,200 | 5億8888万 | 0% | 0.47 | 0.38 |
04/30 | 370 | 370 | 324 | 333 | -16.33% | 159,300 | 5億7675万 | -2.06% | 0.46 | 0.38 |
04/28 | 398 | 398 | 391 | 398 | +25.16% | 96,200 | 6億8933万 | +16.72% | 0.55 | 0.45 |
04/25 | 318 | 324 | 318 | 318 | 0% | 500 | 5億5077万 | -5.64% | 0.44 | 0.36 |
04/24 | 316 | 335 | 316 | 318 | -0.31% | 2,100 | 5億5077万 | -5.64% | 0.44 | 0.36 |
04/23 | 316 | 319 | 311 | 319 | 0% | 2,100 | 5億5250万 | -5.06% | 0.44 | 0.36 |
04/22 | 331 | 332 | 318 | 319 | -5.9% | 7,300 | 5億5250万 | -5.06% | 0.44 | 0.36 |
04/21 | 334 | 339 | 334 | 339 | +0.89% | 1,800 | 5億8714万 | +0.89% | 0.47 | 0.38 |
04/18 | 333 | 336 | 333 | 336 | 0% | 1,200 | 5億8195万 | +0.3% | 0.47 | 0.38 |
04/17 | 338 | 342 | 334 | 336 | -2.89% | 2,500 | 5億8195万 | +0.3% | 0.47 | 0.38 |
04/16 | 351 | 354 | 345 | 346 | -2.54% | 1,100 | 5億9927万 | +2.67% | 0.48 | 0.39 |
04/15 | 367 | 368 | 355 | 355 | -1.11% | 4,100 | 6億1486万 | +5.65% | 0.49 | 0.4 |
04/14 | 347 | 398 | 342 | 359 | +3.46% | 30,100 | 6億2178万 | +7.16% | 0.5 | 0.41 |
04/11 | 340 | 347 | 333 | 347 | +1.17% | 3,200 | 6億100万 | +3.89% | 0.48 | 0.39 |
04/10 | 352 | 352 | 343 | 343 | +1.18% | 1,200 | 5億9407万 | +2.69% | 0.48 | 0.39 |
04/09 | 350 | 350 | 337 | 339 | -3.69% | 1,700 | 5億8714万 | +2.11% | 0.47 | 0.38 |
04/08 | 343 | 352 | 343 | 352 | 0% | 1,400 | 6億966万 | +6.34% | 0.49 | 0.4 |
04/07 | 343 | 352 | 340 | 352 | +0.28% | 6,900 | 6億966万 | +6.99% | 0.49 | 0.4 |
04/04 | 336 | 351 | 336 | 351 | +1.15% | 1,900 | 6億793万 | +7.34% | 0.49 | 0.4 |
04/03 | 335 | 348 | 335 | 347 | +2.97% | 2,300 | 6億100万 | +6.77% | 0.48 | 0.39 |
04/02 | 335 | 343 | 335 | 337 | +2.74% | 700 | 5億8368万 | +4.01% | 0.47 | 0.38 |
04/01 | 343 | 343 | 328 | 328 | -2.67% | 500 | 5億6809万 | +1.86% | 0.46 | 0.37 |
03/31 | 325 | 337 | 325 | 337 | -0.88% | 1,200 | 5億8368万 | +4.98% | 0.47 | 0.38 |
03/28 | 319 | 340 | 319 | 340 | +7.59% | 1,800 | 5億8888万 | +6.25% | 0.47 | 0.38 |
03/27 | 346 | 346 | 314 | 316 | -4.24% | 2,300 | 5億4731万 | -0.94% | 0.44 | 0.36 |
03/26 | 351 | 351 | 330 | 330 | -5.98% | 3,400 | 5億7156万 | +3.45% | 0.46 | 0.37 |
03/25 | 313 | 351 | 313 | 351 | +9.35% | 17,800 | 6億793万 | +10.38% | 0.49 | 0.4 |
03/24 | 304 | 334 | 304 | 321 | +5.59% | 9,200 | 5億5597万 | +1.9% | 0.45 | 0.36 |
03/20 | 306 | 312 | 304 | 304 | +0.33% | 5,500 | 5億2652万 | -3.49% | 0.42 | 0.34 |
03/19 | 313 | 320 | 301 | 303 | -5.9% | 8,100 | 5億2479万 | -3.81% | 0.42 | 0.34 |
03/18 | 306 | 322 | 305 | 322 | +5.57% | 7,600 | 5億5770万 | +2.22% | 0.45 | 0.36 |
03/17 | 330 | 335 | 301 | 305 | -6.44% | 15,900 | 5億2826万 | -2.87% | 0.43 | 0.35 |