株価チャート
2014/04/25～2014/09/18
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 |
| 09/18 | 511 | 515 | 509 | 510 | -0.2% | 18,000 | 155億9580万 | +4.29% | 7.1 | 0.6 |
| 09/17 | 512 | 512 | 511 | 511 | +0.59% | 13,000 | 156億2638万 | +5.14% | 7.12 | 0.6 |
| 09/16 | 505 | 508 | 504 | 508 | +0.2% | 16,000 | 155億3464万 | +5.39% | 7.08 | 0.6 |
| 09/12 | 512 | 512 | 505 | 507 | -0.98% | 49,000 | 155億406万 | +6.07% | 7.06 | 0.6 |
| 09/11 | 517 | 517 | 495 | 512 | -0.78% | 26,000 | 156億5696万 | +7.79% | 7.13 | 0.6 |
| 09/10 | 506 | 520 | 506 | 516 | 0% | 42,000 | 157億7928万 | +9.55% | 7.19 | 0.61 |
| 09/09 | 521 | 521 | 515 | 516 | -0.77% | 15,000 | 157億7928万 | +10.73% | 7.19 | 0.61 |
| 09/08 | 520 | 524 | 515 | 520 | +1.96% | 40,000 | 159億160万 | +12.55% | 7.24 | 0.61 |
| 09/05 | 509 | 516 | 506 | 510 | +0.2% | 19,000 | 155億9580万 | +11.35% | 7.1 | 0.6 |
| 09/04 | 510 | 516 | 507 | 509 | -1.36% | 41,000 | 155億6522万 | +12.11% | 7.09 | 0.6 |
| 09/03 | 505 | 516 | 493 | 516 | +1.38% | 61,000 | 157億7928万 | +14.67% | 7.19 | 0.61 |
| 09/02 | 518 | 518 | 503 | 509 | 0% | 75,000 | 155億6522万 | +14.13% | 7.09 | 0.6 |
| 09/01 | 508 | 510 | 501 | 509 | -0.2% | 39,000 | 155億6522万 | +14.9% | 7.09 | 0.6 |
| 08/29 | 510 | 515 | 503 | 510 | -1.92% | 86,000 | 155億9580万 | +16.17% | 7.1 | 0.6 |
| 08/28 | 497 | 525 | 494 | 520 | +8.11% | 206,000 | 159億160万 | +19.54% | 7.24 | 0.61 |
| 08/27 | 467 | 485 | 462 | 481 | +4.57% | 111,000 | 147億898万 | +11.86% | 6.7 | 0.57 |
| 08/26 | 460 | 460 | 455 | 460 | +2% | 47,000 | 140億6680万 | +7.48% | 6.41 | 0.54 |
| 08/25 | 458 | 460 | 448 | 451 | -1.53% | 20,000 | 137億9158万 | +6.12% | 6.28 | 0.53 |
| 08/22 | 460 | 462 | 458 | 458 | -1.72% | 28,000 | 140億564万 | +8.02% | 6.38 | 0.54 |
| 08/21 | 467 | 468 | 452 | 466 | 0% | 74,000 | 142億5028万 | +10.43% | 6.49 | 0.55 |
| 08/20 | 459 | 468 | 459 | 466 | +1.75% | 61,000 | 142億5028万 | +11.22% | 6.49 | 0.55 |
| 08/19 | 451 | 459 | 447 | 458 | +3.62% | 92,000 | 140億564万 | +9.83% | 6.38 | 0.54 |
| 08/18 | 430 | 442 | 430 | 442 | +2.55% | 33,000 | 135億1636万 | +6.51% | 6.16 | 0.52 |
| 08/15 | 437 | 438 | 428 | 431 | -0.69% | 32,000 | 131億7998万 | +4.11% | 6 | 0.51 |
| 08/14 | 429 | 435 | 425 | 434 | +2.6% | 48,000 | 132億7172万 | +5.08% | 6.04 | 0.51 |
| 08/13 | 419 | 425 | 418 | 423 | +1.44% | 29,000 | 129億3534万 | +2.67% | 5.89 | 0.5 |
| 08/12 | 420 | 420 | 416 | 417 | +0.24% | 14,000 | 127億5186万 | +1.21% | 5.81 | 0.49 |
| 08/11 | 428 | 429 | 415 | 416 | -0.24% | 26,000 | 127億2128万 | +0.97% | 5.79 | 0.49 |
| 08/08 | 414 | 425 | 403 | 417 | +1.46% | 66,000 | 127億5186万 | +1.21% | 5.81 | 0.49 |
| 08/07 | 412 | 412 | 407 | 411 | +0.98% | 16,000 | 125億6838万 | -0.24% | 5.72 | 0.48 |
| 08/06 | 415 | 416 | 407 | 407 | -1.45% | 25,000 | 124億4606万 | -1.45% | 5.67 | 0.48 |
| 08/05 | 413 | 419 | 413 | 413 | 0% | 13,000 | 126億2954万 | 0% | 5.75 | 0.49 |
| 08/04 | 413 | 414 | 413 | 413 | -0.48% | 12,000 | 126億2954万 | 0% | 5.75 | 0.49 |
| 08/01 | 417 | 417 | 414 | 415 | -0.72% | 20,000 | 126億9070万 | +0.48% | 5.78 | 0.49 |
| 07/31 | 419 | 430 | 418 | 418 | +0.72% | 62,000 | 127億8244万 | +0.97% | 5.82 | 0.49 |
| 07/30 | 415 | 419 | 414 | 415 | +0.73% | 24,000 | 126億9070万 | +0.24% | 5.78 | 0.49 |
| 07/29 | 414 | 416 | 411 | 412 | -0.24% | 13,000 | 125億9896万 | -0.48% | 5.74 | 0.49 |
| 07/28 | 412 | 413 | 406 | 413 | +0.73% | 25,000 | 126億2954万 | -0.24% | 5.75 | 0.49 |
| 07/25 | 411 | 419 | 401 | 410 | -0.97% | 43,000 | 125億3780万 | -0.97% | 5.71 | 0.48 |
| 07/24 | 415 | 415 | 411 | 414 | +1.22% | 23,000 | 126億6012万 | -0.24% | 5.77 | 0.49 |
| 07/23 | 412 | 413 | 409 | 409 | +0.25% | 19,000 | 125億722万 | -1.21% | 5.7 | 0.48 |
| 07/22 | 405 | 411 | 401 | 408 | +0.49% | 25,000 | 124億7664万 | -1.45% | 5.68 | 0.48 |
| 07/18 | 403 | 409 | 401 | 406 | +0.25% | 28,000 | 124億1548万 | -1.93% | 5.65 | 0.48 |
| 07/17 | 406 | 409 | 399 | 405 | -0.25% | 30,000 | 123億8490万 | -2.17% | 5.64 | 0.48 |
| 07/16 | 409 | 413 | 402 | 406 | -1.69% | 28,000 | 124億1548万 | -1.93% | 5.65 | 0.48 |
| 07/15 | 413 | 414 | 412 | 413 | -0.24% | 8,000 | 126億2954万 | -0.24% | 5.75 | 0.49 |
| 07/14 | 419 | 419 | 414 | 414 | +0.49% | 8,000 | 126億6012万 | +0.24% | 5.77 | 0.49 |
| 07/11 | 412 | 414 | 410 | 412 | 0% | 19,000 | 125億9896万 | -0.24% | 5.74 | 0.49 |
| 07/10 | 416 | 416 | 410 | 412 | +0.98% | 18,000 | 125億9896万 | 0% | 5.74 | 0.49 |
| 07/09 | 417 | 417 | 408 | 408 | -2.16% | 14,000 | 124億7664万 | -0.73% | 5.68 | 0.48 |
| 07/08 | 410 | 419 | 406 | 417 | -0.48% | 30,000 | 127億5186万 | +1.46% | 5.81 | 0.49 |
| 07/07 | 417 | 419 | 417 | 419 | 0% | 2,000 | 128億1302万 | +2.2% | 5.84 | 0.49 |
| 07/04 | 423 | 423 | 419 | 419 | -0.24% | 12,000 | 128億1302万 | +2.44% | 5.84 | 0.49 |
| 07/03 | 419 | 425 | 419 | 420 | 0% | 18,000 | 128億4360万 | +2.69% | 5.85 | 0.5 |
| 07/02 | 422 | 422 | 418 | 420 | +0.72% | 22,000 | 128億4360万 | +2.94% | 5.85 | 0.5 |
| 07/01 | 417 | 417 | 417 | 417 | -0.24% | 2,000 | 127億5186万 | +2.46% | 5.81 | 0.49 |
| 06/30 | 414 | 422 | 414 | 418 | +0.97% | 7,000 | 127億8244万 | +2.96% | 5.82 | 0.49 |
| 06/27 | 420 | 422 | 414 | 414 | -2.13% | 18,000 | 126億6012万 | +2.22% | 5.77 | 0.49 |
| 06/26 | 417 | 423 | 417 | 423 | +0.71% | 15,000 | 129億3534万 | +4.7% | 5.89 | 0.5 |
| 06/25 | 421 | 421 | 420 | 420 | 0% | 2,000 | 128億4360万 | +4.48% | 5.85 | 0.5 |
| 06/24 | 419 | 420 | 418 | 420 | 0% | 9,000 | 128億4360万 | +4.74% | 5.85 | 0.5 |
| 06/23 | 419 | 421 | 415 | 420 | +1.45% | 18,000 | 128億4360万 | +5.26% | 5.85 | 0.5 |
| 06/20 | 418 | 420 | 414 | 414 | -0.72% | 12,000 | 126億6012万 | +4.28% | 5.77 | 0.49 |
| 06/19 | 408 | 417 | 408 | 417 | +1.46% | 17,000 | 127億5186万 | +5.3% | 5.81 | 0.49 |
| 06/18 | 409 | 412 | 409 | 411 | +0.49% | 7,000 | 125億6838万 | +4.31% | 5.72 | 0.48 |
| 06/17 | 412 | 412 | 407 | 409 | +0.74% | 13,000 | 125億722万 | +4.07% | 5.7 | 0.48 |
| 06/16 | 402 | 410 | 402 | 406 | +0.5% | 11,000 | 124億1548万 | +3.31% | 5.65 | 0.48 |
| 06/13 | 404 | 406 | 400 | 404 | +0.5% | 41,000 | 123億5432万 | +2.8% | 5.63 | 0.48 |
| 06/12 | 396 | 402 | 396 | 402 | +0.75% | 9,000 | 122億9316万 | +2.29% | 5.6 | 0.47 |
| 06/11 | 401 | 401 | 399 | 399 | +0.76% | 21,000 | 122億142万 | +1.53% | 5.56 | 0.47 |
| 06/10 | 400 | 400 | 396 | 396 | -1% | 7,000 | 121億968万 | +0.51% | 5.52 | 0.47 |
| 06/09 | 396 | 410 | 396 | 400 | +1.01% | 14,000 | 122億3200万 | +1.27% | 5.57 | 0.47 |
| 06/06 | 396 | 398 | 395 | 396 | +0.25% | 10,000 | 121億968万 | 0% | 5.52 | 0.47 |
| 06/05 | 391 | 395 | 391 | 395 | +0.77% | 9,000 | 120億7910万 | -0.75% | 5.5 | 0.47 |
| 06/04 | 399 | 399 | 391 | 392 | -1.75% | 22,000 | 119億8736万 | -1.75% | 5.46 | 0.46 |
| 06/03 | 402 | 405 | 399 | 399 | -1.48% | 9,000 | 122億142万 | -0.5% | 5.56 | 0.47 |
| 06/02 | 405 | 417 | 401 | 405 | +1.76% | 17,000 | 123億8490万 | +0.75% | 5.64 | 0.48 |
| 05/30 | 398 | 399 | 398 | 398 | 0% | 8,000 | 121億7084万 | -1% | 5.54 | 0.47 |
| 05/29 | 393 | 400 | 392 | 398 | -0.75% | 17,000 | 121億7084万 | -1.24% | 5.54 | 0.47 |
| 05/28 | 395 | 401 | 395 | 401 | +1.78% | 12,000 | 122億6258万 | -0.74% | 5.58 | 0.47 |
| 05/27 | 391 | 394 | 391 | 394 | +0.77% | 5,000 | 120億4852万 | -2.96% | 5.49 | 0.46 |
| 05/26 | 394 | 396 | 390 | 391 | +1.3% | 16,000 | 119億5678万 | -3.93% | 5.45 | 0.46 |
| 05/23 | 392 | 393 | 377 | 386 | +0.52% | 25,000 | 118億388万 | -5.39% | 5.38 | 0.46 |
| 05/22 | 379 | 385 | 379 | 384 | +1.32% | 6,000 | 117億4272万 | -6.11% | 5.35 | 0.45 |
| 05/21 | 373 | 379 | 371 | 379 | +1.61% | 15,000 | 115億8982万 | -7.56% | 5.28 | 0.45 |
| 05/20 | 376 | 377 | 373 | 373 | -0.8% | 15,000 | 114億634万 | -9.47% | 5.19 | 0.44 |
| 05/19 | 371 | 382 | 371 | 376 | -0.79% | 39,000 | 114億9808万 | -9.18% | 5.24 | 0.44 |
| 05/16 | 389 | 389 | 379 | 379 | -1.56% | 17,000 | 115億8982万 | -8.89% | 5.28 | 0.45 |
| 05/15 | 395 | 396 | 385 | 385 | -1.28% | 25,000 | 117億7330万 | -7.67% | 5.36 | 0.45 |
| 05/14 | 393 | 398 | 390 | 390 | -2.01% | 20,000 | 119億2620万 | -6.92% | 5.43 | 0.46 |
| 05/13 | 404 | 405 | 396 | 398 | -0.75% | 34,000 | 121億7084万 | -5.46% | 5.54 | 0.47 |
| 05/12 | 402 | 404 | 401 | 401 | -0.99% | 4,000 | 122億6258万 | -5.2% | 5.58 | 0.47 |
| 05/09 | 411 | 412 | 405 | 405 | -1.7% | 20,000 | 123億8490万 | -4.71% | 5.64 | 0.48 |
| 05/08 | 418 | 418 | 412 | 412 | -0.72% | 6,000 | 125億9896万 | -3.51% | 5.74 | 0.49 |
| 05/07 | 415 | 417 | 414 | 415 | -1.43% | 19,000 | 126億9070万 | -3.04% | 5.78 | 0.49 |
| 05/02 | 430 | 430 | 416 | 421 | -2.77% | 26,000 | 128億7418万 | -1.86% | 5.86 | 0.5 |
| 05/01 | 435 | 436 | 431 | 433 | -0.23% | 12,000 | 132億4114万 | +0.93% | 6.03 | 0.51 |
| 04/30 | 435 | 435 | 434 | 434 | +0.93% | 3,000 | 132億7172万 | +1.4% | 6.04 | 0.51 |
| 04/28 | 430 | 431 | 430 | 430 | +0.7% | 14,000 | 131億4940万 | +0.7% | 5.99 | 0.51 |
| 04/25 | 417 | 430 | 417 | 427 | +0.95% | 11,000 | 130億5766万 | +0.23% | 5.95 | 0.5 |
