株価チャート
2014/03/07～2014/07/31
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2014 |
| 07/31 | 1,730 | 1,790 | 1,660 | 1,690 | +6.29% | 906,130 | 395億2454万 | +0.72% | 24.21 | 14.18 |
| 07/30 | 1,590 | 1,600 | 1,570 | 1,590 | -0.63% | 174,290 | 371億8581万 | -5.19% | 22.78 | 13.34 |
| 07/29 | 1,560 | 1,620 | 1,560 | 1,600 | +0.63% | 208,910 | 374億1968万 | -4.93% | 22.92 | 13.43 |
| 07/28 | 1,580 | 1,620 | 1,570 | 1,590 | -1.24% | 185,870 | 371億8581万 | -5.97% | 22.78 | 13.34 |
| 07/25 | 1,650 | 1,660 | 1,570 | 1,610 | -3.59% | 389,420 | 376億5356万 | -5.18% | 23.07 | 13.51 |
| 07/24 | 1,690 | 1,700 | 1,630 | 1,670 | 0% | 350,580 | 390億5679万 | -1.82% | 23.93 | 14.01 |
| 07/23 | 1,690 | 1,710 | 1,670 | 1,670 | -2.34% | 166,750 | 390億5679万 | -2% | 23.93 | 14.01 |
| 07/22 | 1,710 | 1,740 | 1,670 | 1,710 | -1.72% | 166,580 | 399億9229万 | +0.12% | 24.5 | 14.35 |
| 07/18 | 1,650 | 1,750 | 1,640 | 1,740 | +1.75% | 387,290 | 406億9391万 | +1.69% | 24.93 | 14.6 |
| 07/17 | 1,730 | 1,760 | 1,690 | 1,710 | -0.58% | 209,680 | 399億9229万 | -0.41% | 24.5 | 14.35 |
| 07/16 | 1,710 | 1,740 | 1,690 | 1,720 | -0.58% | 161,110 | 402億2616万 | -0.46% | 24.64 | 14.43 |
| 07/15 | 1,660 | 1,760 | 1,650 | 1,730 | +3.59% | 355,290 | 404億6003万 | -0.69% | 24.79 | 14.52 |
| 07/14 | 1,670 | 1,690 | 1,650 | 1,670 | -0.6% | 196,930 | 390億5679万 | -5.11% | 23.93 | 14.01 |
| 07/11 | 1,660 | 1,700 | 1,650 | 1,680 | 0% | 215,290 | 392億9067万 | -4.87% | 24.07 | 14.1 |
| 07/10 | 1,660 | 1,690 | 1,650 | 1,680 | +1.2% | 263,930 | 392億9067万 | -5.03% | 24.07 | 14.1 |
| 07/09 | 1,680 | 1,710 | 1,650 | 1,660 | -4.6% | 411,540 | 388億2292万 | -6.27% | 23.78 | 13.93 |
| 07/08 | 1,750 | 1,760 | 1,720 | 1,740 | -2.79% | 285,180 | 406億9391万 | -1.92% | 24.93 | 14.6 |
| 07/07 | 1,800 | 1,810 | 1,770 | 1,790 | +0.56% | 389,460 | 418億6327万 | +0.79% | 25.65 | 15.02 |
| 07/04 | 1,780 | 1,790 | 1,710 | 1,780 | +1.14% | 400,720 | 416億2940万 | +0.11% | 25.5 | 14.94 |
| 07/03 | 1,800 | 1,840 | 1,740 | 1,760 | +8.64% | 1,333,390 | 411億6165万 | -0.96% | 25.22 | 14.77 |
| 07/02 | 1,630 | 1,640 | 1,590 | 1,620 | 0% | 327,570 | 378億8743万 | -8.84% | 23.21 | 13.59 |
| 07/01 | 1,690 | 1,720 | 1,590 | 1,620 | -1.22% | 627,770 | 378億8743万 | -9.14% | 23.21 | 13.59 |
| 06/30 | 1,630 | 1,700 | 1,610 | 1,640 | +1.86% | 285,190 | 383億5518万 | -8.33% | 23.5 | 13.76 |
| 06/27 | 1,670 | 1,670 | 1,550 | 1,610 | -4.17% | 571,090 | 376億5356万 | -10.21% | 23.07 | 13.51 |
| 06/26 | 1,660 | 1,720 | 1,650 | 1,680 | +1.82% | 379,180 | 392億9067万 | -6.41% | 24.07 | 14.1 |
| 06/25 | 1,730 | 1,740 | 1,610 | 1,650 | -5.17% | 596,110 | 385億8905万 | -7.82% | 23.64 | 13.85 |
| 06/24 | 1,780 | 1,790 | 1,730 | 1,740 | -3.33% | 467,000 | 406億9391万 | -2.47% | 24.93 | 14.6 |
| 06/23 | 1,860 | 1,870 | 1,770 | 1,800 | +2.27% | 752,700 | 420億9714万 | +1.47% | 25.79 | 15.1 |
| 06/20 | 1,710 | 1,850 | 1,710 | 1,760 | +3.53% | 1,136,120 | 411億6165万 | -0.17% | 25.22 | 14.77 |
| 06/19 | 1,710 | 1,790 | 1,680 | 1,700 | -1.73% | 638,230 | 397億5841万 | -3.24% | 24.36 | 14.26 |
| 06/18 | 1,790 | 1,790 | 1,690 | 1,730 | -2.26% | 604,300 | 404億6003万 | -1.42% | 24.79 | 14.52 |
| 06/17 | 1,810 | 1,820 | 1,750 | 1,770 | -1.12% | 430,270 | 413億9552万 | +1.14% | 25.36 | 14.85 |
| 06/16 | 1,870 | 1,880 | 1,760 | 1,790 | -5.79% | 707,820 | 418億6327万 | +2.64% | 25.65 | 15.02 |
| 06/13 | 1,860 | 1,950 | 1,860 | 1,900 | -4.52% | 880,390 | 444億3587万 | +9.64% | 27.22 | 15.94 |
| 06/12 | 2,090 | 2,180 | 1,980 | 1,990 | -3.86% | 1,083,700 | 465億4073万 | +15.23% | 28.51 | 16.7 |
| 06/11 | 2,160 | 2,190 | 2,040 | 2,070 | -4.17% | 1,312,490 | 484億1172万 | +20.63% | 29.66 | 17.37 |
| 06/10 | 1,880 | 2,280 | 1,860 | 2,160 | +18.03% | 3,238,860 | 505億1657万 | +26.54% | 30.95 | 18.12 |
| 06/09 | 1,770 | 1,870 | 1,760 | 1,830 | +4.57% | 658,100 | 427億9876万 | +7.46% | 26.22 | 15.36 |
| 06/06 | 1,750 | 1,810 | 1,740 | 1,750 | +0.57% | 394,340 | 409億2778万 | +2.04% | 25.07 | 14.68 |
| 06/05 | 1,710 | 1,770 | 1,700 | 1,740 | 0% | 347,060 | 406億9391万 | -0.46% | 24.93 | 14.6 |
| 06/04 | 1,740 | 1,760 | 1,720 | 1,740 | -2.79% | 287,230 | 406億9391万 | -2.25% | 24.93 | 14.6 |
| 06/03 | 1,810 | 1,830 | 1,740 | 1,790 | -2.19% | 423,780 | 418億6327万 | -1.21% | 25.65 | 15.02 |
| 06/02 | 1,810 | 1,870 | 1,770 | 1,830 | +4.57% | 604,090 | 427億9876万 | -0.44% | 26.22 | 15.36 |
| 05/30 | 1,740 | 1,760 | 1,690 | 1,750 | -0.57% | 476,740 | 409億2778万 | -6.22% | 25.07 | 14.68 |
| 05/29 | 1,760 | 1,780 | 1,710 | 1,760 | -1.12% | 369,070 | 411億6165万 | -7.03% | 25.22 | 14.77 |
| 05/28 | 1,830 | 1,850 | 1,750 | 1,780 | +1.14% | 611,420 | 416億2940万 | -7.53% | 25.5 | 14.94 |
| 05/27 | 1,740 | 1,780 | 1,670 | 1,760 | +1.15% | 606,140 | 411億6165万 | -9.56% | 25.22 | 14.77 |
| 05/26 | 1,780 | 1,800 | 1,730 | 1,740 | +4.19% | 735,680 | 406億9391万 | -11.76% | 24.93 | 14.6 |
| 05/23 | 1,550 | 1,730 | 1,540 | 1,670 | +8.44% | 958,020 | 390億5679万 | -16.25% | 23.93 | 14.01 |
| 05/22 | 1,530 | 1,610 | 1,480 | 1,540 | +2.67% | 562,160 | 360億1644万 | -23.99% | 22.06 | 12.92 |
| 05/21 | 1,470 | 1,520 | 1,460 | 1,500 | -0.66% | 307,270 | 350億8095万 | -27.22% | 21.49 | 12.59 |
| 05/20 | 1,510 | 1,560 | 1,450 | 1,510 | 0% | 412,300 | 353億1483万 | -28.1% | 21.63 | 12.67 |
| 05/19 | 1,590 | 1,600 | 1,490 | 1,510 | -6.21% | 567,310 | 353億1483万 | -29.47% | 21.63 | 12.67 |
| 05/16 | 1,650 | 1,710 | 1,600 | 1,610 | -3.01% | 597,130 | 376億5356万 | -26.35% | 23.07 | 13.51 |
| 05/15 | 1,560 | 1,730 | 1,550 | 1,660 | +4.4% | 842,920 | 388億2292万 | -25.59% | 23.78 | 13.93 |
| 05/14 | 1,590 | 1,640 | 1,540 | 1,590 | -2.45% | 796,450 | 371億8581万 | -29.89% | 22.78 | 13.34 |
| 05/13 | 1,560 | 1,670 | 1,490 | 1,630 | +7.24% | 956,780 | 381億2130万 | -29.5% | 23.35 | 13.68 |
| 05/12 | 1,660 | 1,670 | 1,500 | 1,520 | -12.64% | 944,670 | 355億4870万 | -35.07% | 21.78 | 12.75 |
| 05/09 | 1,730 | 1,820 | 1,650 | 1,740 | +1.75% | 787,670 | 406億9391万 | -26.77% | 24.93 | 14.6 |
| 05/08 | 1,890 | 1,900 | 1,590 | 1,710 | -8.06% | 1,414,950 | 399億9229万 | -28.63% | 24.5 | 14.35 |
| 05/07 | 1,990 | 2,020 | 1,840 | 1,860 | -9.71% | 981,910 | 435億38万 | -23.01% | 26.65 | 15.61 |
| 05/02 | 2,100 | 2,180 | 1,990 | 2,060 | -3.29% | 1,013,620 | 481億7784万 | -15.4% | 29.52 | 17.29 |
| 05/01 | 2,230 | 2,340 | 2,050 | 2,130 | -17.12% | 1,685,740 | 498億1495万 | -12.99% | 30.52 | 17.87 |
| 04/30 | 2,570 | 2,640 | 2,480 | 2,570 | +1.58% | 858,230 | 601億537万 | +4.64% | 36.82 | 21.56 |
| 04/28 | 2,520 | 2,610 | 2,450 | 2,530 | -0.39% | 537,190 | 591億6988万 | +3.27% | 36.25 | 21.23 |
| 04/25 | 2,420 | 2,610 | 2,380 | 2,540 | +3.67% | 523,180 | 594億375万 | +3.8% | 36.39 | 21.31 |
| 04/24 | 2,510 | 2,550 | 2,440 | 2,450 | -3.54% | 374,510 | 572億9889万 | +0.91% | 35.1 | 20.56 |
| 04/23 | 2,430 | 2,590 | 2,330 | 2,540 | +5.39% | 644,490 | 594億375万 | +4.74% | 36.39 | 21.31 |
| 04/22 | 2,570 | 2,590 | 2,370 | 2,410 | -5.86% | 658,060 | 563億6340万 | -0.54% | 34.53 | 20.22 |
| 04/21 | 2,400 | 2,630 | 2,370 | 2,560 | +10.34% | 1,018,690 | 598億7150万 | +5.09% | 36.68 | 21.48 |
| 04/18 | 2,320 | 2,360 | 2,270 | 2,320 | -2.93% | 423,440 | 542億5854万 | -5.42% | 33.24 | 19.47 |
| 04/17 | 2,290 | 2,390 | 2,220 | 2,390 | +3.46% | 581,150 | 558億9565万 | -2.92% | 34.24 | 20.05 |
| 04/16 | 2,410 | 2,430 | 2,260 | 2,310 | -5.71% | 707,810 | 540億2467万 | -7.12% | 33.1 | 19.38 |
| 04/15 | 2,500 | 2,550 | 2,400 | 2,450 | +1.24% | 503,550 | 572億9889万 | -3.01% | 35.1 | 20.56 |
| 04/14 | 2,400 | 2,520 | 2,380 | 2,420 | -2.02% | 435,290 | 565億9727万 | -4.23% | 34.67 | 20.31 |
| 04/11 | 2,320 | 2,570 | 2,300 | 2,470 | -3.14% | 682,040 | 577億6664万 | -1.55% | 35.39 | 20.73 |
| 04/10 | 2,670 | 2,740 | 2,340 | 2,550 | -3.41% | 1,249,810 | 596億3762万 | +2.95% | 36.54 | 21.4 |
| 04/09 | 2,800 | 2,820 | 2,530 | 2,640 | -2.94% | 1,317,480 | 617億4248万 | +8.06% | 37.83 | 22.15 |
| 04/08 | 2,690 | 2,960 | 2,650 | 2,720 | +4.62% | 2,574,020 | 636億1346万 | +13.19% | 38.97 | 22.82 |
| 04/07 | 2,510 | 2,880 | 2,490 | 2,600 | -2.62% | 2,411,830 | 608億699万 | +10.31% | 37.25 | 21.82 |
| 04/04 | 2,350 | 2,670 | 2,270 | 2,670 | +12.66% | 1,762,440 | 624億4410万 | +15.89% | 38.26 | 22.4 |
| 04/03 | 2,420 | 2,450 | 2,320 | 2,370 | -0.84% | 469,000 | 554億2791万 | +5.43% | 33.96 | 19.89 |
| 04/02 | 2,320 | 2,470 | 2,250 | 2,390 | +6.7% | 1,073,190 | 558億9565万 | +8.49% | 34.24 | 20.05 |
| 04/01 | 2,190 | 2,250 | 2,120 | 2,240 | +1.36% | 523,840 | 523億8756万 | +3.85% | 32.09 | 18.8 |
| 03/31 | 2,260 | 2,300 | 2,170 | 2,210 | -5.15% | 743,220 | 516億8594万 | +4.34% | 31.66 | 18.54 |
| 03/28 | 2,620 | 2,650 | 2,310 | 2,330 | -2.92% | 1,284,650 | 544億9242万 | +12.02% | 33.38 | 19.55 |
| 03/27 | 2,220 | 2,420 | 2,120 | 2,400 | +3% | 547,900 | 561億2953万 | +17.88% | 34.39 | 20.14 |
| 03/26 | 2,360 | 2,560 | 2,300 | 2,330 | -3.72% | 779,020 | 526億6886万 | +17.2% | 32.27 | 18.9 |
| 03/25 | 2,370 | 2,500 | 2,280 | 2,420 | -1.22% | 1,261,730 | 547億328万 | +24.42% | 33.51 | 19.63 |
| 03/24 | 2,220 | 2,470 | 2,070 | 2,450 | +18.36% | 1,402,410 | 553億8142万 | +29.02% | 33.93 | 19.87 |
| 03/20 | 2,280 | 2,280 | 2,060 | 2,070 | -12.29% | 1,025,650 | 467億9165万 | +11.89% | 28.67 | 16.79 |
| 03/19 | 2,550 | 2,700 | 2,340 | 2,360 | -5.6% | 1,045,310 | 533億4700万 | +29.6% | 32.68 | 19.14 |
| 03/18 | 2,720 | 2,750 | 2,340 | 2,500 | -8.42% | 1,474,560 | 565億1166万 | +41.08% | 34.62 | 20.28 |
| 03/17 | 3,040 | 3,090 | 2,620 | 2,730 | -8.39% | 1,272,580 | 617億1073万 | +58.81% | 37.81 | 22.14 |
| 03/14 | 2,750 | 3,120 | 2,620 | 2,980 | +16.41% | 3,323,320 | 673億6190万 | +79.95% | 41.27 | 24.17 |
| 03/13 | 3,310 | 3,340 | 2,410 | 2,560 | -14.67% | 2,659,430 | 578億6794万 | +61.21% | 35.45 | 20.76 |
| 03/12 | 3,180 | 3,920 | 2,820 | 3,000 | -8.54% | 3,781,770 | 678億1399万 | +94.43% | 41.55 | 24.33 |
| 03/11 | 2,640 | 3,280 | 2,550 | 3,280 | +32.26% | 3,437,970 | 741億4330万 | +121.92% | 45.42 | 26.6 |
| 03/10 | 2,480 | 2,480 | 2,150 | 2,480 | +25.25% | 1,921,770 | 560億5956万 | +77.02% | 34.34 | 20.11 |
| 03/07 | 1,690 | 1,990 | 1,680 | 1,980 | +19.28% | 2,642,790 | 447億5723万 | +46.99% | 27.42 | 16.06 |
