株価チャート
2014/03/10～2014/08/01
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 |
| 08/01 | 3,280 | 3,300 | 3,250 | 3,285 | -0.45% | 9,000 | 488億853万 | -0.15% | 7.31 | - |
| 07/31 | 3,300 | 3,335 | 3,290 | 3,300 | 0% | 20,400 | 490億3140万 | +0.21% | 7.34 | - |
| 07/30 | 3,270 | 3,310 | 3,245 | 3,300 | +0.61% | 24,400 | 490億3140万 | +0.15% | 7.34 | - |
| 07/29 | 3,290 | 3,295 | 3,245 | 3,280 | 0% | 9,500 | 487億3424万 | -0.61% | 7.3 | - |
| 07/28 | 3,310 | 3,315 | 3,255 | 3,280 | -0.61% | 14,900 | 487億3424万 | -0.73% | 7.3 | - |
| 07/25 | 3,290 | 3,310 | 3,275 | 3,300 | +1.07% | 17,500 | 490億3140万 | -0.24% | 7.34 | - |
| 07/24 | 3,290 | 3,305 | 3,260 | 3,265 | +0.15% | 10,900 | 485億1137万 | -1.39% | 7.26 | - |
| 07/23 | 3,300 | 3,335 | 3,260 | 3,260 | -1.06% | 12,400 | 484億3708万 | -1.63% | 7.25 | - |
| 07/22 | 3,270 | 3,310 | 3,250 | 3,295 | +3.13% | 12,700 | 489億5711万 | -0.54% | 7.33 | - |
| 07/18 | 3,225 | 3,225 | 3,175 | 3,195 | -2.14% | 13,100 | 474億7131万 | -3.42% | 7.11 | - |
| 07/17 | 3,285 | 3,325 | 3,255 | 3,265 | -0.76% | 8,000 | 485億1137万 | -1.27% | 7.26 | - |
| 07/16 | 3,240 | 3,310 | 3,225 | 3,290 | +1.86% | 14,800 | 488億8282万 | -0.39% | 7.32 | - |
| 07/15 | 3,270 | 3,280 | 3,220 | 3,230 | -0.62% | 7,700 | 479億9134万 | -2.03% | 7.18 | - |
| 07/14 | 3,275 | 3,300 | 3,210 | 3,250 | +0.15% | 6,900 | 482億8850万 | -1.25% | 7.23 | - |
| 07/11 | 3,260 | 3,260 | 3,155 | 3,245 | -0.92% | 18,000 | 482億1421万 | -1.16% | 7.22 | - |
| 07/10 | 3,345 | 3,345 | 3,270 | 3,275 | -0.46% | 16,700 | 486億5995万 | -0.06% | 7.28 | - |
| 07/09 | 3,310 | 3,325 | 3,280 | 3,290 | -1.79% | 9,800 | 488億8282万 | +0.61% | 7.32 | - |
| 07/08 | 3,365 | 3,385 | 3,335 | 3,350 | -0.45% | 21,800 | 497億7430万 | +2.7% | 7.45 | - |
| 07/07 | 3,290 | 3,375 | 3,290 | 3,365 | +0.45% | 8,900 | 499億9717万 | +3.51% | 7.48 | - |
| 07/04 | 3,365 | 3,365 | 3,230 | 3,350 | +0.6% | 15,900 | 497億7430万 | +3.46% | 7.45 | - |
| 07/03 | 3,315 | 3,340 | 3,295 | 3,330 | -0.15% | 9,200 | 494億7714万 | +3.26% | 7.41 | - |
| 07/02 | 3,365 | 3,375 | 3,335 | 3,335 | 0% | 9,800 | 495億5143万 | +3.76% | 7.42 | - |
| 07/01 | 3,305 | 3,365 | 3,305 | 3,335 | +0.45% | 15,700 | 495億5143万 | +4.12% | 7.42 | - |
| 06/30 | 3,215 | 3,340 | 3,215 | 3,320 | +1.84% | 19,900 | 515億3633万 | +4.01% | 7.73 | 0.48 |
| 06/27 | 3,345 | 3,345 | 3,245 | 3,260 | -2.69% | 17,800 | 506億495万 | +2.45% | 7.59 | 0.48 |
| 06/26 | 3,390 | 3,400 | 3,320 | 3,350 | -0.3% | 15,200 | 520億201万 | +5.55% | 7.8 | 0.49 |
| 06/25 | 3,405 | 3,405 | 3,340 | 3,360 | -1.61% | 19,600 | 521億5724万 | +6.33% | 7.82 | 0.49 |
| 06/24 | 3,400 | 3,460 | 3,400 | 3,415 | +0.59% | 23,900 | 530億1101万 | +8.59% | 7.95 | 0.5 |
| 06/23 | 3,365 | 3,420 | 3,355 | 3,395 | +0.59% | 22,300 | 527億55万 | +8.61% | 7.91 | 0.5 |
| 06/20 | 3,390 | 3,390 | 3,350 | 3,375 | -0.3% | 28,800 | 523億9009万 | +8.63% | 7.86 | 0.49 |
| 06/19 | 3,320 | 3,385 | 3,310 | 3,385 | +1.96% | 34,900 | 525億4532万 | +9.48% | 7.88 | 0.49 |
| 06/18 | 3,250 | 3,330 | 3,235 | 3,320 | +2.31% | 23,100 | 515億3633万 | +7.83% | 7.73 | 0.48 |
| 06/17 | 3,100 | 3,245 | 3,100 | 3,245 | +2.53% | 29,000 | 503億7210万 | +5.73% | 7.56 | 0.47 |
| 06/16 | 3,155 | 3,180 | 3,145 | 3,165 | -0.31% | 14,600 | 491億3026万 | +3.5% | 7.37 | 0.46 |
| 06/13 | 3,160 | 3,175 | 3,120 | 3,175 | +0.47% | 24,400 | 492億8549万 | +4.13% | 7.39 | 0.46 |
| 06/12 | 3,145 | 3,175 | 3,120 | 3,160 | +0.48% | 17,500 | 490億5265万 | +3.98% | 7.36 | 0.46 |
| 06/11 | 3,075 | 3,145 | 3,075 | 3,145 | +2.44% | 18,400 | 488億1980万 | +3.86% | 7.32 | 0.46 |
| 06/10 | 3,055 | 3,110 | 3,055 | 3,070 | +0.16% | 12,300 | 476億5558万 | +1.89% | 7.15 | 0.45 |
| 06/09 | 3,080 | 3,095 | 3,055 | 3,065 | -0.97% | 11,700 | 475億7796万 | +2% | 7.14 | 0.45 |
| 06/06 | 3,085 | 3,095 | 3,070 | 3,095 | +0.32% | 13,800 | 480億4365万 | +3.34% | 7.21 | 0.45 |
| 06/05 | 3,090 | 3,090 | 3,020 | 3,085 | -0.16% | 12,800 | 478億8842万 | +3.45% | 7.18 | 0.45 |
| 06/04 | 3,075 | 3,090 | 3,070 | 3,090 | +0.32% | 11,900 | 479億6604万 | +4.11% | 7.19 | 0.45 |
| 06/03 | 3,070 | 3,090 | 3,045 | 3,080 | +0.82% | 12,300 | 478億1081万 | +4.3% | 7.17 | 0.45 |
| 06/02 | 2,994 | 3,060 | 2,994 | 3,055 | +0.99% | 20,000 | 474億2273万 | +4.02% | 7.11 | 0.45 |
| 05/30 | 3,050 | 3,060 | 3,015 | 3,025 | -0.66% | 16,200 | 469億5704万 | +3.52% | 7.04 | 0.44 |
| 05/29 | 3,045 | 3,055 | 3,025 | 3,045 | -0.65% | 10,600 | 472億6750万 | +4.71% | 7.09 | 0.44 |
| 05/28 | 3,050 | 3,085 | 3,045 | 3,065 | +0.16% | 14,400 | 475億7796万 | +5.95% | 7.14 | 0.45 |
| 05/27 | 3,080 | 3,090 | 3,045 | 3,060 | -0.49% | 20,100 | 475億35万 | +6.32% | 7.13 | 0.45 |
| 05/26 | 3,030 | 3,075 | 3,030 | 3,075 | +1.15% | 24,600 | 477億3319万 | +7.4% | 7.16 | 0.45 |
| 05/23 | 3,035 | 3,065 | 3,020 | 3,040 | +1.16% | 23,500 | 471億8989万 | +6.78% | 7.08 | 0.44 |
| 05/22 | 2,990 | 3,045 | 2,966 | 3,005 | +0.77% | 29,200 | 466億4658万 | +6.22% | 7 | 0.44 |
| 05/21 | 2,911 | 2,988 | 2,911 | 2,982 | +1.15% | 23,800 | 462億8955万 | +6.05% | 6.94 | 0.43 |
| 05/20 | 2,903 | 2,994 | 2,903 | 2,948 | +0.79% | 26,600 | 457億6177万 | +5.44% | 6.86 | 0.43 |
| 05/19 | 2,967 | 2,971 | 2,923 | 2,925 | -1.98% | 19,900 | 454億474万 | +5.1% | 6.81 | 0.43 |
| 05/16 | 3,015 | 3,100 | 2,958 | 2,984 | -2.64% | 36,200 | 463億2060万 | +7.61% | 6.95 | 0.44 |
| 05/15 | 3,060 | 3,065 | 3,010 | 3,065 | 0% | 26,400 | 475億7796万 | +10.97% | 7.14 | 0.45 |
| 05/14 | 3,000 | 3,080 | 2,990 | 3,065 | +2.54% | 71,700 | 475億7796万 | +11.45% | 7.14 | 0.45 |
| 05/13 | 2,960 | 3,020 | 2,958 | 2,989 | +1.87% | 34,200 | 463億9822万 | +9.09% | 6.96 | 0.44 |
| 05/12 | 2,917 | 2,964 | 2,917 | 2,934 | +0.03% | 37,000 | 455億4445万 | +7.28% | 6.83 | 0.43 |
| 05/09 | 2,854 | 2,969 | 2,854 | 2,933 | +2.37% | 62,600 | 455億2893万 | +7.4% | 6.83 | 0.43 |
| 05/08 | 2,792 | 2,897 | 2,778 | 2,865 | +2.61% | 52,400 | 444億7336万 | +5.06% | 6.67 | 0.42 |
| 05/07 | 2,824 | 2,878 | 2,761 | 2,792 | -2.38% | 78,800 | 433億4019万 | +2.46% | 6.5 | 0.41 |
| 05/02 | 2,820 | 2,866 | 2,820 | 2,860 | +1.71% | 34,400 | 443億9575万 | +4.92% | 6.66 | 0.42 |
| 05/01 | 2,735 | 2,828 | 2,735 | 2,812 | +1.81% | 24,100 | 436億5065万 | +3.23% | 6.55 | 0.41 |
| 04/30 | 2,716 | 2,776 | 2,716 | 2,762 | +0.99% | 19,300 | 428億7450万 | +1.47% | 6.43 | 0.4 |
| 04/28 | 2,717 | 2,735 | 2,667 | 2,735 | +0.33% | 18,100 | 424億5538万 | +0.48% | 6.37 | 0.4 |
| 04/25 | 2,657 | 2,735 | 2,657 | 2,726 | +1.49% | 20,200 | 423億1567万 | +0.18% | 6.35 | 0.4 |
| 04/24 | 2,683 | 2,706 | 2,674 | 2,686 | +0.3% | 11,200 | 416億9475万 | -1.03% | 6.25 | 0.39 |
| 04/23 | 2,666 | 2,695 | 2,663 | 2,678 | +0.79% | 12,600 | 415億7056万 | -1.22% | 6.24 | 0.39 |
| 04/22 | 2,684 | 2,699 | 2,653 | 2,657 | -1.01% | 15,800 | 412億4458万 | -1.96% | 6.19 | 0.39 |
| 04/21 | 2,698 | 2,702 | 2,671 | 2,684 | -0.33% | 8,300 | 416億6370万 | -0.85% | 6.25 | 0.39 |
| 04/18 | 2,693 | 2,693 | 2,662 | 2,693 | +0.49% | 6,800 | 418億341万 | -0.44% | 6.27 | 0.39 |
| 04/17 | 2,657 | 2,691 | 2,652 | 2,680 | +0.64% | 18,500 | 416億161万 | -0.92% | 6.24 | 0.39 |
| 04/16 | 2,608 | 2,664 | 2,608 | 2,663 | +2.11% | 17,300 | 413億3772万 | -1.59% | 6.2 | 0.39 |
| 04/15 | 2,594 | 2,617 | 2,577 | 2,608 | +1.56% | 28,800 | 404億8396万 | -3.8% | 6.07 | 0.38 |
| 04/14 | 2,580 | 2,622 | 2,566 | 2,568 | -0.89% | 15,100 | 398億6304万 | -5.48% | 5.98 | 0.37 |
| 04/11 | 2,603 | 2,637 | 2,580 | 2,591 | -1.48% | 28,600 | 402億2006万 | -4.85% | 6.03 | 0.38 |
| 04/10 | 2,671 | 2,709 | 2,624 | 2,630 | -1.02% | 24,100 | 408億2546万 | -3.66% | 6.12 | 0.38 |
| 04/09 | 2,663 | 2,672 | 2,628 | 2,657 | -2.03% | 26,200 | 412億4458万 | -2.82% | 6.19 | 0.39 |
| 04/08 | 2,722 | 2,751 | 2,677 | 2,712 | -1.7% | 53,900 | 420億9835万 | -0.88% | 6.31 | 0.4 |
| 04/07 | 2,793 | 2,797 | 2,737 | 2,759 | -2.72% | 36,500 | 428億2793万 | +0.99% | 6.42 | 0.4 |
| 04/04 | 2,860 | 2,869 | 2,803 | 2,836 | -0.84% | 39,000 | 440億2320万 | +4% | 6.6 | 0.41 |
| 04/03 | 2,829 | 2,888 | 2,828 | 2,860 | +1.1% | 60,900 | 443億9575万 | +5.22% | 6.66 | 0.42 |
| 04/02 | 2,847 | 2,876 | 2,812 | 2,829 | +0.21% | 52,400 | 439億1454万 | +4.51% | 6.59 | 0.41 |
| 04/01 | 2,835 | 2,848 | 2,781 | 2,823 | +0.04% | 30,100 | 438億2140万 | +4.56% | 6.57 | 0.41 |
| 03/31 | 2,873 | 2,873 | 2,780 | 2,822 | -0.04% | 50,200 | 438億588万 | +4.83% | 6.58 | 0.42 |
| 03/28 | 2,837 | 2,838 | 2,786 | 2,823 | +0.5% | 48,300 | 438億2140万 | +5.22% | 6.58 | 0.42 |
| 03/27 | 2,755 | 2,810 | 2,742 | 2,809 | +1.48% | 46,000 | 436億408万 | +5.13% | 6.55 | 0.42 |
| 03/26 | 2,760 | 2,796 | 2,732 | 2,768 | +0.8% | 64,700 | 429億6763万 | +3.83% | 6.46 | 0.41 |
| 03/25 | 2,730 | 2,820 | 2,631 | 2,746 | +0.73% | 79,900 | 426億2613万 | +3.12% | 6.4 | 0.41 |
| 03/24 | 2,550 | 2,746 | 2,542 | 2,726 | +7.03% | 97,100 | 423億1567万 | +2.48% | 6.36 | 0.4 |
| 03/20 | 2,595 | 2,647 | 2,536 | 2,547 | -2.64% | 85,200 | 395億3705万 | -4.07% | 5.94 | 0.38 |
| 03/19 | 2,647 | 2,649 | 2,595 | 2,616 | -1.17% | 38,100 | 406億814万 | -1.51% | 6.1 | 0.39 |
| 03/18 | 2,586 | 2,669 | 2,586 | 2,647 | +3% | 52,300 | 410億8935万 | -0.41% | 6.17 | 0.39 |
| 03/17 | 2,636 | 2,642 | 2,558 | 2,570 | -2.5% | 27,600 | 398億9408万 | -3.31% | 5.99 | 0.38 |
| 03/14 | 2,650 | 2,683 | 2,623 | 2,636 | -2.44% | 56,300 | 409億1860万 | -0.9% | 6.15 | 0.39 |
| 03/13 | 2,684 | 2,745 | 2,684 | 2,702 | -0.37% | 11,000 | 419億4312万 | +1.73% | 6.3 | 0.4 |
| 03/12 | 2,720 | 2,734 | 2,698 | 2,712 | -2.09% | 14,000 | 420億9835万 | +2.42% | 6.32 | 0.4 |
| 03/11 | 2,754 | 2,786 | 2,729 | 2,770 | +0.54% | 28,700 | 429億9868万 | +5% | 6.46 | 0.41 |
| 03/10 | 2,734 | 2,767 | 2,726 | 2,755 | +0.73% | 23,200 | 427億6584万 | +4.67% | 6.42 | 0.41 |
