株価チャート
2014/04/08～2014/08/29
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 |
| 08/29 | 480 | 481 | 476 | 479 | -0.21% | 5,700 | 32億316万 | -3.04% | 22.34 | 1.67 |
| 08/28 | 475 | 480 | 474 | 480 | +1.27% | 16,800 | 32億985万 | -3.03% | 22.38 | 1.68 |
| 08/27 | 482 | 483 | 474 | 474 | -6.14% | 66,500 | 31億6973万 | -4.44% | 22.1 | 1.66 |
| 08/26 | 497 | 505 | 496 | 505 | +1.41% | 92,500 | 33億7703万 | +1.61% | 23.55 | 1.76 |
| 08/25 | 498 | 503 | 490 | 498 | -0.2% | 41,400 | 33億3022万 | +0.2% | 23.22 | 1.74 |
| 08/22 | 498 | 499 | 495 | 499 | +0.2% | 11,100 | 33億3691万 | +0.4% | 23.27 | 1.74 |
| 08/21 | 492 | 499 | 492 | 498 | +0.81% | 9,200 | 33億3022万 | +0.2% | 23.22 | 1.74 |
| 08/20 | 491 | 494 | 491 | 494 | +0.61% | 8,000 | 33億347万 | -0.6% | 23.04 | 1.73 |
| 08/19 | 492 | 492 | 491 | 491 | -0.2% | 8,200 | 32億8341万 | -1.21% | 22.9 | 1.72 |
| 08/18 | 490 | 493 | 490 | 492 | +0.41% | 5,200 | 32億9010万 | -1.01% | 22.94 | 1.72 |
| 08/15 | 493 | 493 | 490 | 490 | -0.61% | 6,400 | 32億7672万 | -1.41% | 22.85 | 1.71 |
| 08/14 | 492 | 493 | 490 | 493 | 0% | 5,600 | 32億9678万 | -0.8% | 22.99 | 1.72 |
| 08/13 | 491 | 493 | 491 | 493 | 0% | 5,700 | 32億9678万 | -0.8% | 22.99 | 1.72 |
| 08/12 | 491 | 495 | 491 | 493 | -0.4% | 6,900 | 32億9678万 | -0.8% | 22.99 | 1.72 |
| 08/11 | 493 | 495 | 492 | 495 | +0.61% | 4,600 | 33億1016万 | -0.4% | 23.08 | 1.73 |
| 08/08 | 496 | 496 | 490 | 492 | -0.81% | 8,300 | 32億9010万 | -1.2% | 22.94 | 1.72 |
| 08/07 | 496 | 497 | 494 | 496 | -0.4% | 3,200 | 33億1685万 | -0.6% | 23.13 | 1.73 |
| 08/06 | 495 | 498 | 492 | 498 | 0% | 5,100 | 33億3022万 | -0.2% | 23.22 | 1.74 |
| 08/05 | 496 | 499 | 493 | 498 | +0.4% | 6,200 | 33億3022万 | -0.2% | 23.22 | 1.74 |
| 08/04 | 494 | 496 | 493 | 496 | 0% | 6,500 | 33億1685万 | -0.6% | 23.13 | 1.73 |
| 08/01 | 501 | 501 | 495 | 496 | -1.2% | 9,500 | 33億1685万 | -0.6% | 23.13 | 1.73 |
| 07/31 | 503 | 503 | 500 | 502 | -0.2% | 4,500 | 33億5697万 | +0.6% | 23.41 | 1.75 |
| 07/30 | 504 | 505 | 503 | 503 | -0.2% | 3,100 | 33億6366万 | +1% | 23.46 | 1.76 |
| 07/29 | 498 | 504 | 498 | 504 | +0.8% | 4,100 | 33億7034万 | +1.41% | 23.5 | 1.76 |
| 07/28 | 493 | 502 | 493 | 500 | -0.6% | 17,300 | 33億4360万 | +0.81% | 23.32 | 1.75 |
| 07/25 | 505 | 509 | 502 | 503 | -0.2% | 4,700 | 33億6366万 | +1.62% | 23.46 | 1.76 |
| 07/24 | 498 | 505 | 498 | 504 | +1% | 4,200 | 33億7034万 | +2.23% | 23.5 | 1.76 |
| 07/23 | 498 | 499 | 497 | 499 | +0.2% | 4,300 | 33億3691万 | +1.42% | 23.27 | 1.74 |
| 07/22 | 498 | 498 | 495 | 498 | +0.61% | 2,200 | 33億3022万 | +1.43% | 23.22 | 1.74 |
| 07/18 | 493 | 500 | 492 | 495 | +0.2% | 4,100 | 33億1016万 | +1.02% | 23.08 | 1.73 |
| 07/17 | 499 | 499 | 494 | 494 | -0.8% | 3,100 | 33億347万 | +1.23% | 23.04 | 1.73 |
| 07/16 | 495 | 499 | 490 | 498 | -0.2% | 6,200 | 33億3022万 | +2.26% | 23.22 | 1.74 |
| 07/15 | 497 | 499 | 491 | 499 | +0.6% | 8,500 | 33億3691万 | +2.67% | 23.27 | 1.74 |
| 07/14 | 493 | 498 | 492 | 496 | +0.61% | 4,000 | 33億1685万 | +2.27% | 23.13 | 1.73 |
| 07/11 | 494 | 494 | 488 | 493 | -0.2% | 5,700 | 32億9678万 | +2.07% | 22.99 | 1.72 |
| 07/10 | 492 | 494 | 492 | 494 | +0.61% | 2,800 | 33億347万 | +2.49% | 23.04 | 1.73 |
| 07/09 | 491 | 499 | 488 | 491 | 0% | 5,800 | 32億8341万 | +2.08% | 22.9 | 1.72 |
| 07/08 | 493 | 493 | 484 | 491 | -1.01% | 14,700 | 32億8341万 | +2.51% | 22.9 | 1.72 |
| 07/07 | 513 | 514 | 496 | 496 | -2.75% | 13,300 | 33億1685万 | +3.77% | 23.13 | 1.73 |
| 07/04 | 518 | 520 | 510 | 510 | -0.39% | 14,000 | 34億1047万 | +6.92% | 23.78 | 1.78 |
| 07/03 | 509 | 513 | 509 | 512 | +0.79% | 10,800 | 34億2384万 | +7.79% | 23.88 | 1.79 |
| 07/02 | 502 | 508 | 502 | 508 | +1.6% | 10,800 | 33億9709万 | +7.4% | 23.69 | 1.78 |
| 07/01 | 499 | 502 | 497 | 500 | +0.6% | 8,900 | 33億4360万 | +6.16% | 23.32 | 1.75 |
| 06/30 | 493 | 499 | 491 | 497 | +1.43% | 13,000 | 33億2353万 | +5.97% | 23.18 | 1.74 |
| 06/27 | 487 | 490 | 485 | 490 | +0.62% | 9,000 | 32億7672万 | +4.7% | 22.85 | 1.71 |
| 06/26 | 488 | 488 | 485 | 487 | +0.41% | 5,900 | 32億5666万 | +4.28% | 22.71 | 1.7 |
| 06/25 | 479 | 485 | 478 | 485 | +1.46% | 6,100 | 32億4329万 | +4.08% | 22.62 | 1.69 |
| 06/24 | 480 | 480 | 477 | 478 | +0.63% | 6,300 | 31億9648万 | +2.8% | 22.29 | 1.67 |
| 06/23 | 474 | 479 | 474 | 475 | +0.21% | 6,100 | 31億7642万 | +2.37% | 22.15 | 1.66 |
| 06/20 | 472 | 474 | 470 | 474 | +0.42% | 2,600 | 31億6973万 | +2.38% | 22.1 | 1.66 |
| 06/19 | 473 | 473 | 471 | 472 | +0.43% | 1,300 | 31億5635万 | +2.16% | 22.01 | 1.65 |
| 06/18 | 469 | 473 | 469 | 470 | +0.43% | 6,000 | 31億4298万 | +1.95% | 21.92 | 1.64 |
| 06/17 | 467 | 469 | 465 | 468 | +0.43% | 3,800 | 31億2960万 | +1.52% | 21.82 | 1.64 |
| 06/16 | 468 | 469 | 465 | 466 | -0.21% | 5,900 | 31億1623万 | +1.3% | 21.73 | 1.63 |
| 06/13 | 464 | 467 | 464 | 467 | +0.43% | 6,200 | 31億2292万 | +1.52% | 21.78 | 1.63 |
| 06/12 | 465 | 465 | 464 | 465 | 0% | 3,300 | 31億954万 | +1.31% | 21.68 | 1.62 |
| 06/11 | 464 | 465 | 464 | 465 | +0.43% | 2,600 | 31億954万 | +1.53% | 21.68 | 1.62 |
| 06/10 | 462 | 465 | 462 | 463 | +0.22% | 2,500 | 30億9617万 | +1.09% | 21.59 | 1.62 |
| 06/09 | 463 | 464 | 461 | 462 | +0.22% | 2,200 | 30億8948万 | +1.09% | 21.54 | 1.61 |
| 06/06 | 463 | 463 | 459 | 461 | -0.22% | 4,000 | 30億8279万 | +1.1% | 21.5 | 1.61 |
| 06/05 | 462 | 462 | 459 | 462 | 0% | 3,600 | 30億8948万 | +1.32% | 21.54 | 1.61 |
| 06/04 | 463 | 463 | 461 | 462 | 0% | 1,600 | 30億8948万 | +1.54% | 21.54 | 1.61 |
| 06/03 | 463 | 463 | 461 | 462 | 0% | 2,700 | 30億8948万 | +1.76% | 21.54 | 1.61 |
| 06/02 | 461 | 462 | 460 | 462 | +1.32% | 6,500 | 30億8948万 | +1.76% | 21.54 | 1.61 |
| 05/30 | 460 | 460 | 456 | 456 | -1.08% | 4,400 | 30億4936万 | +0.66% | 21.26 | 1.59 |
| 05/29 | 460 | 462 | 459 | 461 | +0.22% | 2,200 | 30億8279万 | +1.99% | 21.5 | 1.61 |
| 05/28 | 463 | 463 | 453 | 460 | -0.86% | 6,000 | 30億7611万 | +1.77% | 21.45 | 1.61 |
| 05/27 | 464 | 465 | 462 | 464 | -0.22% | 5,500 | 31億286万 | +2.88% | 21.64 | 1.62 |
| 05/26 | 460 | 465 | 458 | 465 | +1.31% | 6,900 | 31億954万 | +3.33% | 21.68 | 1.62 |
| 05/23 | 458 | 459 | 457 | 459 | +0.22% | 3,000 | 30億6942万 | +2.23% | 21.4 | 1.6 |
| 05/22 | 458 | 458 | 457 | 458 | 0% | 800 | 30億6273万 | +2% | 21.36 | 1.6 |
| 05/21 | 458 | 458 | 455 | 458 | +0.22% | 2,500 | 30億6273万 | +2% | 21.36 | 1.6 |
| 05/20 | 458 | 458 | 457 | 457 | 0% | 3,100 | 30億5605万 | +1.78% | 21.31 | 1.6 |
| 05/19 | 456 | 458 | 456 | 457 | +0.44% | 2,000 | 30億5605万 | +1.78% | 21.31 | 1.6 |
| 05/16 | 454 | 457 | 454 | 455 | +0.66% | 1,700 | 30億4267万 | +1.34% | 21.22 | 1.59 |
| 05/15 | 453 | 455 | 452 | 452 | 0% | 3,900 | 30億2261万 | +0.67% | 21.08 | 1.58 |
| 05/14 | 455 | 456 | 452 | 452 | 0% | 2,500 | 30億2261万 | +0.67% | 21.08 | 1.58 |
| 05/13 | 453 | 453 | 452 | 452 | 0% | 300 | 30億2261万 | +0.67% | 21.08 | 1.58 |
| 05/12 | 457 | 458 | 452 | 452 | +1.12% | 4,000 | 30億2261万 | +0.67% | 21.08 | 1.58 |
| 05/09 | 448 | 450 | 447 | 447 | 0% | 1,600 | 29億8917万 | -0.67% | 20.84 | 1.56 |
| 05/08 | 458 | 458 | 447 | 447 | -1.32% | 4,600 | 29億8917万 | -0.67% | 20.84 | 1.56 |
| 05/07 | 454 | 460 | 453 | 453 | +1.34% | 11,900 | 30億2930万 | +0.67% | 21.12 | 1.58 |
| 05/02 | 445 | 447 | 444 | 447 | +0.45% | 2,100 | 29億8917万 | -0.67% | 20.84 | 1.56 |
| 05/01 | 445 | 445 | 444 | 445 | 0% | 2,700 | 29億7580万 | -1.11% | 20.75 | 1.56 |
| 04/30 | 445 | 445 | 443 | 445 | -0.45% | 3,500 | 29億7580万 | -1.11% | 20.75 | 1.56 |
| 04/28 | 444 | 447 | 443 | 447 | +0.45% | 3,400 | 29億8917万 | -0.45% | 20.84 | 1.56 |
| 04/25 | 445 | 445 | 443 | 445 | +0.23% | 2,600 | 29億7580万 | -0.89% | 20.75 | 1.56 |
| 04/24 | 444 | 445 | 444 | 444 | 0% | 600 | 29億6911万 | -1.11% | 20.7 | 1.55 |
| 04/23 | 443 | 445 | 443 | 444 | +0.23% | 2,300 | 29億6911万 | -1.11% | 20.7 | 1.55 |
| 04/22 | 448 | 448 | 443 | 443 | -1.12% | 1,400 | 29億6242万 | -1.56% | 20.66 | 1.55 |
| 04/21 | 443 | 448 | 443 | 448 | +1.13% | 4,100 | 29億9586万 | -0.44% | 20.89 | 1.57 |
| 04/18 | 442 | 443 | 441 | 443 | -0.23% | 4,200 | 29億6242万 | -1.56% | 20.66 | 1.55 |
| 04/17 | 443 | 447 | 442 | 444 | +0.23% | 3,900 | 29億6911万 | -1.33% | 20.7 | 1.55 |
| 04/16 | 445 | 448 | 441 | 443 | -1.12% | 10,100 | 29億6242万 | -1.77% | 20.66 | 1.55 |
| 04/15 | 445 | 448 | 442 | 448 | -1.75% | 14,000 | 29億9586万 | -0.67% | 20.89 | 1.57 |
| 04/14 | 458 | 458 | 456 | 456 | -0.44% | 900 | 30億4936万 | +1.11% | 21.26 | 1.59 |
| 04/11 | 458 | 458 | 455 | 458 | 0% | 1,900 | 30億6273万 | +1.55% | 21.36 | 1.6 |
| 04/10 | 457 | 458 | 456 | 458 | +0.66% | 1,800 | 30億6273万 | +1.55% | 21.36 | 1.6 |
| 04/09 | 456 | 458 | 453 | 455 | -0.44% | 2,800 | 30億4267万 | +1.11% | 21.22 | 1.59 |
| 04/08 | 458 | 458 | 456 | 457 | +0.22% | 2,700 | 30億5605万 | +1.56% | 21.31 | 1.6 |
