株価チャート
2013/11/26～2014/06/30
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 | 300 | 300 | 285 | 285 | -6.86% | 700 | 4億5742万 | -8.95% | 23.09 | 0.97 |
| 06/26 | 306 | 306 | 306 | 306 | -5.56% | 600 | 4億9113万 | -2.24% | 24.79 | 1.04 |
| 06/25 | 324 | 324 | 324 | 324 | +4.52% | 200 | 5億2002万 | +3.51% | 26.25 | 1.1 |
| 06/24 | 314 | 314 | 309 | 310 | -0.32% | 800 | 4億9755万 | -0.32% | 25.11 | 1.05 |
| 06/20 | 311 | 311 | 311 | 311 | -6.04% | 300 | 4億9915万 | 0% | 25.2 | 1.06 |
| 06/16 | 331 | 331 | 331 | 331 | -1.19% | 100 | 5億3125万 | +6.77% | 26.82 | 1.13 |
| 06/13 | 335 | 335 | 335 | 335 | -0.89% | 300 | 5億3767万 | +8.41% | 27.14 | 1.14 |
| 06/09 | 331 | 338 | 317 | 338 | +1.81% | 1,100 | 5億4249万 | +10.1% | 27.38 | 1.15 |
| 06/06 | 330 | 332 | 330 | 332 | +0.3% | 500 | 5億3286万 | +8.85% | 26.9 | 1.13 |
| 06/05 | 328 | 331 | 328 | 331 | +0.91% | 1,300 | 5億3125万 | +8.88% | 26.82 | 1.13 |
| 06/04 | 328 | 329 | 313 | 328 | 0% | 1,000 | 5億2644万 | +8.61% | 26.57 | 1.12 |
| 06/03 | 328 | 328 | 328 | 328 | 0% | 100 | 5億2644万 | +8.97% | 26.57 | 1.12 |
| 06/02 | 328 | 328 | 328 | 328 | +5.81% | 200 | 5億2644万 | +9.7% | 26.57 | 1.12 |
| 05/30 | 319 | 325 | 310 | 310 | -0.32% | 500 | 4億9755万 | +4.03% | 25.11 | 1.05 |
| 05/28 | 330 | 330 | 311 | 311 | -6.33% | 500 | 4億9915万 | +4.71% | 25.2 | 1.06 |
| 05/27 | 316 | 332 | 312 | 332 | +10.67% | 1,800 | 5億3286万 | +12.16% | 26.9 | 1.13 |
| 05/26 | 300 | 300 | 300 | 300 | 0% | 100 | 4億8150万 | +2.04% | 24.3 | 1.02 |
| 05/23 | 303 | 322 | 300 | 300 | +2.39% | 1,400 | 4億8150万 | +2.39% | 24.3 | 1.02 |
| 05/22 | 300 | 300 | 293 | 293 | -1.35% | 400 | 4億7026万 | +0.34% | 23.74 | 1 |
| 05/21 | 303 | 337 | 297 | 297 | -1% | 2,500 | 4億7668万 | +2.06% | 24.06 | 1.01 |
| 05/19 | 300 | 300 | 300 | 300 | +3.45% | 100 | 4億8150万 | +3.09% | 24.3 | 1.02 |
| 05/14 | 291 | 295 | 290 | 290 | -3.01% | 700 | 4億6545万 | 0% | 23.49 | 0.99 |
| 05/13 | 299 | 299 | 299 | 299 | -0.33% | 100 | 4億7989万 | +3.46% | 24.22 | 1.02 |
| 05/12 | 298 | 300 | 298 | 300 | -0.33% | 800 | 4億8150万 | +3.81% | 24.3 | 1.02 |
| 04/28 | 297 | 301 | 297 | 301 | +0.67% | 1,200 | 4億8310万 | +4.51% | 24.39 | 1.02 |
| 04/25 | 297 | 299 | 297 | 299 | +4.91% | 700 | 4億7989万 | +3.82% | 24.22 | 1.02 |
| 04/21 | 298 | 298 | 285 | 285 | -3.72% | 700 | 4億5742万 | -0.7% | 23.09 | 0.97 |
| 04/18 | 296 | 296 | 296 | 296 | +0.34% | 300 | 4億7508万 | +3.14% | 23.98 | 1.01 |
| 04/17 | 286 | 295 | 285 | 295 | -1.01% | 500 | 4億7347万 | +2.79% | 23.9 | 1 |
| 04/11 | 298 | 298 | 298 | 298 | +1.02% | 400 | 4億7829万 | +4.2% | 24.14 | 1.01 |
| 04/10 | 295 | 295 | 295 | 295 | +0.34% | 300 | 4億7347万 | +3.51% | 23.9 | 1 |
| 04/09 | 294 | 294 | 294 | 294 | +0.34% | 100 | 4億7187万 | +3.16% | 23.82 | 1 |
| 04/08 | 293 | 293 | 293 | 293 | +2.45% | 200 | 4億7026万 | +2.81% | 23.74 | 1 |
| 04/07 | 286 | 286 | 286 | 286 | -1.04% | 200 | 4億5903万 | +0.35% | 23.17 | 0.97 |
| 04/03 | 295 | 295 | 289 | 289 | -2.03% | 400 | 4億6384万 | +1.4% | 23.41 | 0.98 |
| 04/02 | 295 | 297 | 295 | 295 | +0.34% | 1,400 | 4億7347万 | +3.87% | 23.9 | 1 |
| 04/01 | 294 | 294 | 294 | 294 | +1.38% | 100 | 4億7187万 | +3.89% | 23.82 | 1 |
| 03/31 | 283 | 290 | 283 | 290 | -0.34% | 1,100 | 4億6545万 | +2.47% | 23.49 | 0.99 |
| 03/28 | 287 | 291 | 287 | 291 | +3.19% | 300 | 4億6705万 | +2.46% | 23.58 | 0.99 |
| 03/26 | 282 | 282 | 282 | 282 | +0.71% | 100 | 4億5261万 | -0.7% | 22.85 | 0.96 |
| 03/25 | 280 | 280 | 280 | 280 | +1.08% | 200 | 4億4940万 | -1.75% | 22.68 | 0.95 |
| 03/24 | 277 | 277 | 277 | 277 | 0% | 100 | 4億4458万 | -3.15% | 22.44 | 0.94 |
| 03/20 | 283 | 283 | 277 | 277 | -1.42% | 1,100 | 4億4458万 | -3.82% | 22.44 | 0.94 |
| 03/17 | 277 | 281 | 277 | 281 | -0.71% | 1,000 | 4億5100万 | -2.77% | 22.77 | 0.96 |
| 03/14 | 276 | 283 | 276 | 283 | +2.54% | 1,000 | 4億5421万 | -2.08% | 22.93 | 0.96 |
| 03/12 | 280 | 280 | 276 | 276 | -1.78% | 1,300 | 4億4298万 | -4.83% | 22.36 | 0.94 |
| 03/10 | 281 | 281 | 281 | 281 | -1.4% | 100 | 4億5100万 | -3.44% | 22.77 | 0.96 |
| 03/06 | 285 | 285 | 285 | 285 | +0.71% | 500 | 4億5742万 | -2.4% | 23.09 | 0.97 |
| 03/05 | 286 | 288 | 280 | 283 | -3.74% | 3,700 | 4億5421万 | -3.08% | 22.93 | 0.96 |
| 03/04 | 294 | 294 | 294 | 294 | +5% | 500 | 4億7187万 | 0% | 23.82 | 1 |
| 03/03 | 280 | 280 | 280 | 280 | -1.75% | 300 | 4億4940万 | -4.76% | 22.68 | 0.95 |
| 02/28 | 283 | 290 | 283 | 285 | +1.79% | 600 | 4億5742万 | -3.06% | 23.09 | 0.97 |
| 02/27 | 280 | 280 | 280 | 280 | +1.08% | 100 | 4億4940万 | -4.76% | 22.68 | 0.95 |
| 02/21 | 277 | 277 | 277 | 277 | +0.36% | 300 | 4億4458万 | -5.78% | 22.44 | 0.94 |
| 02/18 | 283 | 283 | 276 | 276 | -2.82% | 700 | 4億4298万 | -6.12% | 22.36 | 0.94 |
| 02/17 | 284 | 284 | 284 | 284 | -8.39% | 1,000 | 4億5582万 | -3.4% | 23.01 | 0.97 |
| 02/12 | 310 | 310 | 310 | 310 | +5.44% | 1,000 | 4億9755万 | +5.44% | 25.11 | 1.05 |
| 02/10 | 279 | 294 | 279 | 294 | +8.49% | 200 | 4億7187万 | +0.68% | 23.82 | 1 |
| 02/07 | 271 | 271 | 271 | 271 | 0% | 100 | 4億3495万 | -6.87% | 21.96 | 0.92 |
| 02/05 | 279 | 279 | 266 | 271 | -2.52% | 1,800 | 4億3495万 | -7.19% | 21.96 | 0.92 |
| 02/04 | 285 | 285 | 278 | 278 | -5.12% | 1,200 | 4億4619万 | -4.79% | 22.52 | 0.95 |
| 02/03 | 295 | 295 | 293 | 293 | -2.33% | 400 | 4億7026万 | +0.34% | 23.74 | 1 |
| 01/30 | 309 | 309 | 300 | 300 | -3.23% | 800 | 4億8150万 | +3.09% | 24.3 | 1.02 |
| 01/29 | 301 | 310 | 301 | 310 | +2.31% | 2,500 | 4億9755万 | +6.9% | 25.11 | 1.05 |
| 01/27 | 310 | 312 | 303 | 303 | -0.98% | 2,300 | 4億8631万 | +5.21% | 24.55 | 1.03 |
| 01/24 | 305 | 306 | 305 | 306 | -1.29% | 200 | 4億9113万 | +6.62% | 24.79 | 1.04 |
| 01/23 | 309 | 310 | 309 | 310 | +1.64% | 800 | 4億9755万 | +8.39% | 25.11 | 1.05 |
| 01/20 | 305 | 313 | 305 | 305 | +0.99% | 1,200 | 4億8952万 | +7.39% | 24.71 | 1.04 |
| 01/17 | 300 | 302 | 300 | 302 | +0.67% | 200 | 4億8471万 | +6.71% | 24.47 | 1.03 |
| 01/16 | 305 | 305 | 300 | 300 | -0.99% | 1,200 | 4億8150万 | +6.38% | 24.3 | 1.02 |
| 01/15 | 297 | 303 | 295 | 303 | +2.71% | 1,500 | 4億8631万 | +7.83% | 24.55 | 1.03 |
| 01/14 | 304 | 304 | 295 | 295 | -0.34% | 1,100 | 4億7347万 | +5.73% | 23.9 | 1 |
| 01/10 | 323 | 323 | 296 | 296 | -8.92% | 3,200 | 4億7508万 | +6.09% | 23.98 | 1.01 |
| 01/09 | 288 | 325 | 288 | 325 | +13.24% | 2,500 | 5億2162万 | +16.49% | 26.33 | 1.1 |
| 01/08 | 286 | 287 | 286 | 287 | +1.06% | 700 | 4億6063万 | +3.61% | 23.25 | 0.98 |
| 01/07 | 284 | 285 | 284 | 284 | 0% | 800 | 4億5582万 | +2.9% | 23.01 | 0.97 |
| 01/06 | 285 | 285 | 284 | 284 | -0.35% | 500 | 4億5582万 | +2.9% | 23.01 | 0.97 |
| 2013 |
| 12/30 | 273 | 285 | 272 | 285 | +2.52% | 3,900 | 4億5742万 | +3.64% | 23.09 | 0.97 |
| 12/27 | 279 | 279 | 278 | 278 | -0.71% | 700 | 4億4619万 | +1.09% | 22.52 | 0.95 |
| 12/26 | 280 | 280 | 280 | 280 | 0% | 700 | 4億4940万 | +1.82% | 22.68 | 0.95 |
| 12/25 | 270 | 280 | 270 | 280 | +3.7% | 3,000 | 4億4940万 | +2.19% | 22.68 | 0.95 |
| 12/24 | 272 | 276 | 270 | 270 | -0.37% | 1,200 | 4億3335万 | -1.46% | 21.87 | 0.92 |
| 12/20 | 277 | 277 | 271 | 271 | -1.09% | 2,600 | 4億3495万 | -1.45% | 21.96 | 0.92 |
| 12/19 | 277 | 277 | 274 | 274 | -1.08% | 1,300 | 4億3977万 | -0.36% | 22.2 | 0.93 |
| 12/18 | 279 | 279 | 277 | 277 | -1.07% | 600 | 4億4458万 | +0.73% | 22.44 | 0.94 |
| 12/17 | 275 | 280 | 275 | 280 | +1.82% | 800 | 4億4940万 | +1.82% | 22.68 | 0.95 |
| 12/16 | 275 | 283 | 275 | 275 | +0.36% | 1,400 | 4億4137万 | 0% | 22.28 | 0.93 |
| 12/13 | 275 | 288 | 274 | 274 | +2.24% | 1,300 | 4億3977万 | -0.36% | 22.2 | 0.93 |
| 12/12 | 268 | 268 | 268 | 268 | -2.9% | 100 | 4億3014万 | -2.55% | 21.71 | 0.91 |
| 12/11 | 276 | 276 | 276 | 276 | +2.99% | 100 | 4億4298万 | 0% | 22.36 | 0.94 |
| 12/10 | 269 | 269 | 268 | 268 | +1.13% | 400 | 4億3014万 | -2.9% | 21.71 | 0.91 |
| 12/09 | 283 | 283 | 265 | 265 | -5.36% | 2,400 | 4億2532万 | -4.33% | 21.47 | 0.9 |
| 12/06 | 271 | 292 | 271 | 280 | +0.36% | 2,400 | 4億4940万 | +0.72% | 22.68 | 0.95 |
| 12/05 | 277 | 280 | 270 | 279 | 0% | 1,500 | 4億4779万 | +0.36% | 22.6 | 0.95 |
| 12/04 | 265 | 295 | 265 | 279 | +10.28% | 5,300 | 4億4779万 | +0.36% | 22.6 | 0.95 |
| 12/03 | 282 | 282 | 250 | 253 | -15.1% | 5,200 | 4億606万 | -8.99% | 20.5 | 0.86 |
| 12/02 | 285 | 298 | 282 | 298 | +6.05% | 1,400 | 4億7829万 | +6.81% | 24.14 | 1.01 |
| 11/29 | 279 | 281 | 279 | 281 | +2.18% | 600 | 4億5100万 | +0.72% | 22.77 | 0.96 |
| 11/28 | 275 | 275 | 275 | 275 | +0.36% | 400 | 4億4137万 | -1.08% | 22.28 | 0.93 |
| 11/26 | 275 | 275 | 274 | 274 | +0.37% | 700 | 4億3977万 | -1.44% | 22.2 | 0.93 |
