株価チャート
2014/02/04~2014/06/30
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 | 356 | 361 | 354 | 358 | +0.85% | 6,300 | 27億4228万 | +3.77% | 7.19 | 0.61 |
06/27 | 353 | 368 | 351 | 355 | 0% | 19,000 | 27億1930万 | +3.5% | 7.13 | 0.61 |
06/26 | 363 | 367 | 352 | 355 | -6.08% | 30,200 | 27億1930万 | +3.8% | 7.13 | 0.61 |
06/25 | 390 | 391 | 365 | 378 | -1.82% | 45,200 | 28億9548万 | +11.18% | 7.59 | 0.65 |
06/24 | 365 | 385 | 365 | 385 | +4.34% | 41,200 | 29億4910万 | +14.24% | 7.73 | 0.66 |
06/23 | 359 | 369 | 355 | 369 | +3.94% | 36,700 | 28億2654万 | +10.48% | 7.41 | 0.63 |
06/20 | 353 | 356 | 350 | 355 | +1.14% | 17,100 | 27億1930万 | +6.93% | 7.13 | 0.61 |
06/19 | 350 | 354 | 348 | 351 | +0.86% | 26,100 | 26億8866万 | +6.36% | 7.05 | 0.6 |
06/18 | 340 | 349 | 338 | 348 | +2.96% | 5,300 | 26億6568万 | +5.78% | 6.99 | 0.59 |
06/17 | 348 | 350 | 338 | 338 | -1.74% | 20,000 | 25億8908万 | +3.05% | 6.79 | 0.58 |
06/16 | 350 | 360 | 343 | 344 | -1.71% | 86,900 | 26億3504万 | +5.2% | 6.91 | 0.59 |
06/13 | 349 | 350 | 346 | 350 | +0.57% | 13,500 | 26億8100万 | +7.69% | 7.03 | 0.6 |
06/12 | 346 | 349 | 345 | 348 | +0.58% | 5,800 | 26億6568万 | +7.08% | 6.99 | 0.59 |
06/11 | 340 | 346 | 339 | 346 | +0.29% | 6,900 | 26億5036万 | +6.79% | 6.95 | 0.59 |
06/10 | 343 | 345 | 340 | 345 | +0.29% | 9,100 | 26億4270万 | +6.81% | 6.93 | 0.59 |
06/09 | 347 | 347 | 341 | 344 | +1.18% | 20,500 | 26億3504万 | +6.83% | 6.91 | 0.59 |
06/06 | 333 | 340 | 332 | 340 | +2.1% | 26,400 | 26億440万 | +6.25% | 6.83 | 0.58 |
06/05 | 329 | 333 | 329 | 333 | +1.22% | 7,200 | 25億5078万 | +4.39% | 6.69 | 0.57 |
06/04 | 333 | 333 | 328 | 329 | -0.3% | 3,600 | 25億2014万 | +3.13% | 6.61 | 0.56 |
06/03 | 332 | 335 | 330 | 330 | -0.6% | 10,700 | 25億2780万 | +3.45% | 6.63 | 0.56 |
06/02 | 322 | 333 | 322 | 332 | +3.75% | 14,500 | 25億4312万 | +4.08% | 6.67 | 0.57 |
05/30 | 323 | 323 | 320 | 320 | -0.62% | 5,200 | 24億5120万 | 0% | 6.43 | 0.55 |
05/29 | 324 | 325 | 321 | 322 | -0.62% | 5,500 | 24億6652万 | +0.31% | 6.47 | 0.55 |
05/28 | 320 | 324 | 320 | 324 | +0.93% | 4,500 | 24億8184万 | +0.93% | 6.51 | 0.55 |
05/27 | 324 | 324 | 318 | 321 | +0.31% | 2,400 | 24億5886万 | 0% | 6.45 | 0.55 |
05/26 | 315 | 324 | 315 | 320 | +2.56% | 7,000 | 24億5120万 | -0.31% | 6.43 | 0.55 |
05/23 | 312 | 318 | 312 | 312 | 0% | 8,600 | 23億8992万 | -2.8% | 6.27 | 0.53 |
05/22 | 318 | 320 | 310 | 312 | -1.27% | 8,300 | 23億8992万 | -2.8% | 6.27 | 0.53 |
05/21 | 314 | 316 | 309 | 316 | +1.28% | 5,200 | 24億2056万 | -1.56% | 6.35 | 0.54 |
05/20 | 310 | 314 | 310 | 312 | +0.65% | 2,500 | 23億8992万 | -2.19% | 6.27 | 0.53 |
05/19 | 312 | 314 | 310 | 310 | -0.64% | 9,200 | 23億7460万 | -2.21% | 6.23 | 0.53 |
05/16 | 317 | 320 | 312 | 312 | -1.27% | 23,100 | 23億8992万 | -0.95% | 6.27 | 0.53 |
05/15 | 317 | 319 | 316 | 316 | -0.32% | 7,400 | 24億2056万 | +0.64% | 6.35 | 0.54 |
05/14 | 314 | 318 | 314 | 317 | +1.28% | 5,200 | 24億2822万 | +1.6% | 6.37 | 0.54 |
05/13 | 319 | 319 | 313 | 313 | +0.32% | 7,700 | 23億9758万 | +0.97% | 6.29 | 0.53 |
05/12 | 324 | 324 | 311 | 312 | -4.59% | 17,600 | 23億8992万 | +0.97% | 6.27 | 0.53 |
05/09 | 330 | 333 | 319 | 327 | -1.8% | 32,500 | 25億482万 | +6.51% | 6.57 | 0.56 |
05/08 | 329 | 334 | 323 | 333 | +3.1% | 23,100 | 25億5078万 | +9.18% | 6.69 | 0.57 |
05/07 | 319 | 333 | 312 | 323 | +3.19% | 12,300 | 24億7418万 | +6.6% | 6.49 | 0.55 |
05/02 | 307 | 314 | 307 | 313 | +0.97% | 17,000 | 23億9758万 | +3.99% | 6.29 | 0.53 |
05/01 | 305 | 314 | 305 | 310 | +1.31% | 30,600 | 23億7460万 | +3.68% | 6.23 | 0.53 |
04/30 | 300 | 307 | 300 | 306 | -4.67% | 46,700 | 23億4396万 | +3.03% | 6.15 | 0.52 |
04/28 | 332 | 332 | 318 | 321 | -5.59% | 19,500 | 24億5886万 | +8.45% | 6.45 | 0.55 |
04/25 | 343 | 345 | 335 | 340 | +1.49% | 34,000 | 26億440万 | +15.65% | 6.83 | 0.58 |
04/24 | 341 | 345 | 331 | 335 | -4.01% | 50,200 | 25億6610万 | +15.12% | 6.73 | 0.57 |
04/23 | 345 | 351 | 342 | 349 | +1.45% | 74,300 | 26億7334万 | +21.18% | 7.01 | 0.6 |
04/22 | 330 | 344 | 329 | 344 | +3.93% | 75,300 | 26億3504万 | +20.7% | 6.91 | 0.59 |
04/21 | 321 | 331 | 320 | 331 | +1.53% | 50,800 | 25億3546万 | +17.38% | 6.65 | 0.57 |
04/18 | 315 | 326 | 315 | 326 | +2.84% | 58,100 | 24億9716万 | +16.43% | 6.55 | 0.56 |
04/17 | 312 | 317 | 309 | 317 | +2.26% | 32,000 | 24億2822万 | +14.44% | 6.37 | 0.54 |
04/16 | 318 | 328 | 306 | 310 | -1.9% | 118,000 | 23億7460万 | +12.73% | 6.23 | 0.53 |
04/15 | 315 | 316 | 307 | 316 | +3.27% | 139,300 | 24億2056万 | +15.33% | 6.35 | 0.54 |
04/14 | 290 | 306 | 287 | 306 | +6.25% | 151,000 | 23億4396万 | +12.5% | 6.15 | 0.52 |
04/11 | 323 | 337 | 279 | 288 | +11.2% | 382,500 | 22億608万 | +6.27% | 5.78 | 0.49 |
04/10 | 263 | 264 | 259 | 259 | -0.38% | 7,800 | 19億8394万 | -4.07% | 5.2 | 0.44 |
04/09 | 263 | 265 | 259 | 260 | -2.62% | 20,800 | 19億9160万 | -3.7% | 5.22 | 0.44 |
04/08 | 274 | 274 | 265 | 267 | -2.91% | 13,400 | 20億4522万 | -1.48% | 5.36 | 0.46 |
04/07 | 276 | 276 | 273 | 275 | -0.36% | 2,200 | 21億650万 | +1.48% | 5.52 | 0.47 |
04/04 | 273 | 276 | 273 | 276 | -0.36% | 1,300 | 21億1416万 | +1.85% | 5.54 | 0.47 |
04/03 | 275 | 277 | 273 | 277 | 0% | 2,200 | 21億2182万 | +2.59% | 5.56 | 0.47 |
04/02 | 275 | 280 | 275 | 277 | +1.09% | 9,700 | 21億2182万 | +2.59% | 5.56 | 0.47 |
04/01 | 271 | 274 | 271 | 274 | +1.48% | 2,300 | 20億9884万 | +1.48% | 5.5 | 0.47 |
03/31 | 274 | 274 | 269 | 270 | 0% | 4,200 | 20億6820万 | 0% | 5.65 | 0.48 |
03/28 | 270 | 275 | 264 | 270 | +0.75% | 3,700 | 20億6820万 | +0.37% | 5.65 | 0.48 |
03/27 | 267 | 268 | 267 | 268 | -0.37% | 1,100 | 20億5288万 | -0.37% | 5.61 | 0.48 |
03/26 | 273 | 273 | 269 | 269 | -0.74% | 1,300 | 20億6054万 | 0% | 5.63 | 0.48 |
03/25 | 278 | 279 | 271 | 271 | -1.81% | 12,600 | 20億7586万 | +0.74% | 5.67 | 0.48 |
03/24 | 268 | 276 | 264 | 276 | +5.75% | 4,600 | 21億1416万 | +2.6% | 5.77 | 0.49 |
03/20 | 272 | 272 | 261 | 261 | -3.33% | 4,900 | 19億9926万 | -2.61% | 5.46 | 0.46 |
03/19 | 270 | 270 | 270 | 270 | +0.37% | 700 | 20億6820万 | +0.75% | 5.65 | 0.48 |
03/18 | 268 | 274 | 268 | 269 | +0.37% | 3,700 | 20億6054万 | +0.37% | 5.63 | 0.48 |
03/17 | 271 | 272 | 267 | 268 | 0% | 5,000 | 20億5288万 | 0% | 5.61 | 0.48 |
03/14 | 270 | 270 | 265 | 268 | -0.37% | 7,700 | 20億5288万 | 0% | 5.61 | 0.48 |
03/13 | 271 | 274 | 269 | 269 | -0.74% | 3,200 | 20億6054万 | +0.37% | 5.63 | 0.48 |
03/12 | 273 | 273 | 271 | 271 | -0.73% | 1,500 | 20億7586万 | +1.12% | 5.67 | 0.48 |
03/11 | 270 | 273 | 270 | 273 | +1.87% | 2,800 | 20億9118万 | +2.25% | 5.71 | 0.49 |
03/10 | 273 | 273 | 268 | 268 | -1.83% | 5,400 | 20億5288万 | +0.37% | 5.61 | 0.48 |
03/07 | 270 | 273 | 270 | 273 | +1.11% | 2,500 | 20億9118万 | +1.87% | 5.71 | 0.49 |
03/06 | 270 | 270 | 270 | 270 | -0.37% | 18,400 | 20億6820万 | +0.37% | 5.65 | 0.48 |
03/05 | 269 | 271 | 269 | 271 | +1.88% | 1,700 | 20億7586万 | +0.37% | 5.67 | 0.48 |
03/04 | 269 | 269 | 266 | 266 | -1.12% | 800 | 20億3756万 | -1.85% | 5.56 | 0.47 |
03/03 | 266 | 270 | 265 | 269 | -0.37% | 9,300 | 20億6054万 | -0.74% | 5.63 | 0.48 |
02/28 | 269 | 270 | 266 | 270 | +0.37% | 3,500 | 20億6820万 | -1.1% | 5.65 | 0.48 |
02/27 | 271 | 273 | 268 | 269 | -0.37% | 4,800 | 20億6054万 | -1.82% | 5.63 | 0.48 |
02/26 | 270 | 270 | 270 | 270 | 0% | 200 | 20億6820万 | -2.17% | 5.65 | 0.48 |
02/25 | 274 | 274 | 270 | 270 | 0% | 6,500 | 20億6820万 | -2.53% | 5.65 | 0.48 |
02/24 | 270 | 272 | 267 | 270 | +1.89% | 3,700 | 20億6820万 | -3.23% | 5.65 | 0.48 |
02/21 | 267 | 267 | 265 | 265 | +0.76% | 3,200 | 20億2990万 | -5.36% | 5.54 | 0.47 |
02/20 | 269 | 269 | 262 | 263 | -2.59% | 6,500 | 20億1458万 | -6.74% | 5.5 | 0.47 |
02/19 | 272 | 272 | 265 | 270 | +1.89% | 6,200 | 20億6820万 | -4.93% | 5.65 | 0.48 |
02/18 | 262 | 265 | 262 | 265 | +1.15% | 2,700 | 20億2990万 | -7.02% | 5.54 | 0.47 |
02/17 | 266 | 266 | 261 | 262 | +0.38% | 7,700 | 20億692万 | -8.71% | 5.48 | 0.47 |
02/14 | 270 | 270 | 258 | 261 | -1.88% | 12,700 | 19億9926万 | -9.38% | 5.46 | 0.46 |
02/13 | 268 | 271 | 266 | 266 | -1.12% | 9,100 | 20億3756万 | -8.28% | 5.56 | 0.47 |
02/12 | 272 | 272 | 265 | 269 | -0.37% | 29,700 | 20億6054万 | -7.56% | 5.63 | 0.48 |
02/10 | 274 | 274 | 268 | 270 | -0.74% | 7,200 | 20億6820万 | -7.53% | 5.65 | 0.48 |
02/07 | 282 | 293 | 264 | 272 | +2.26% | 31,000 | 20億8352万 | -7.17% | 5.69 | 0.48 |
02/06 | 266 | 266 | 263 | 266 | +1.92% | 6,400 | 20億3756万 | -9.22% | 5.56 | 0.47 |
02/05 | 257 | 268 | 255 | 261 | +3.57% | 26,100 | 19億9926万 | -11.22% | 5.46 | 0.46 |
02/04 | 256 | 264 | 241 | 252 | -7.35% | 38,200 | 19億3032万 | -14.58% | 5.27 | 0.45 |