株価チャート
2014/03/25～2014/08/15
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 |
| 08/15 | 837 | 845 | 833 | 840 | +0.84% | 38,800 | 411億2640万 | +13.51% | 9.55 | 1.43 |
| 08/14 | 833 | 842 | 825 | 833 | 0% | 82,800 | 407億8368万 | +13.49% | 9.47 | 1.42 |
| 08/13 | 837 | 855 | 825 | 833 | +1.59% | 99,800 | 407億8368万 | +14.42% | 9.47 | 1.42 |
| 08/12 | 797 | 830 | 796 | 820 | +4.86% | 150,500 | 401億4720万 | +13.42% | 9.32 | 1.39 |
| 08/11 | 761 | 793 | 756 | 782 | +4.41% | 116,000 | 382億8672万 | +9.07% | 8.89 | 1.33 |
| 08/08 | 763 | 767 | 742 | 749 | -1.83% | 59,000 | 366億7104万 | +5.05% | 8.52 | 1.27 |
| 08/07 | 750 | 764 | 746 | 763 | +2.28% | 47,300 | 373億5648万 | +7.46% | 8.68 | 1.3 |
| 08/06 | 736 | 750 | 736 | 746 | +1.63% | 50,200 | 365億2416万 | +5.67% | 8.48 | 1.27 |
| 08/05 | 730 | 745 | 730 | 734 | +0.55% | 38,600 | 359億3664万 | +4.56% | 8.35 | 1.25 |
| 08/04 | 730 | 735 | 722 | 730 | +0.41% | 25,700 | 357億4080万 | +4.43% | 8.3 | 1.24 |
| 08/01 | 710 | 733 | 710 | 727 | +0.97% | 55,100 | 355億9392万 | +4.6% | 8.27 | 1.24 |
| 07/31 | 732 | 749 | 718 | 720 | -1.64% | 104,600 | 352億5120万 | +4.05% | 8.19 | 1.22 |
| 07/30 | 764 | 764 | 725 | 732 | -4.31% | 186,000 | 358億3872万 | +6.24% | 8.32 | 1.24 |
| 07/29 | 749 | 768 | 749 | 765 | +2.41% | 78,200 | 374億5440万 | +11.52% | 8.7 | 1.3 |
| 07/28 | 738 | 752 | 734 | 747 | +3.03% | 71,400 | 365億7312万 | +9.69% | 8.49 | 1.27 |
| 07/25 | 718 | 725 | 713 | 725 | +1.68% | 33,300 | 354億9600万 | +7.09% | 8.24 | 1.23 |
| 07/24 | 704 | 717 | 704 | 713 | +0.71% | 38,800 | 349億848万 | +5.79% | 8.11 | 1.21 |
| 07/23 | 719 | 719 | 704 | 708 | -0.7% | 30,700 | 346億6368万 | +5.51% | 8.05 | 1.2 |
| 07/22 | 689 | 713 | 689 | 713 | +3.48% | 51,800 | 349億848万 | +6.74% | 8.11 | 1.21 |
| 07/18 | 687 | 690 | 670 | 689 | -0.58% | 27,200 | 337億3344万 | +3.61% | 7.83 | 1.17 |
| 07/17 | 698 | 701 | 686 | 693 | -0.43% | 38,600 | 339億2928万 | +4.52% | 7.88 | 1.18 |
| 07/16 | 690 | 699 | 689 | 696 | +1.02% | 44,300 | 340億7616万 | +5.3% | 7.91 | 1.18 |
| 07/15 | 685 | 690 | 678 | 689 | +1.32% | 29,400 | 337億3344万 | +4.71% | 7.83 | 1.17 |
| 07/14 | 670 | 688 | 666 | 680 | +0.59% | 20,400 | 332億9280万 | +3.66% | 7.73 | 1.16 |
| 07/11 | 675 | 680 | 670 | 676 | -1.74% | 36,200 | 330億9696万 | +3.36% | 7.69 | 1.15 |
| 07/10 | 689 | 692 | 682 | 688 | +0.73% | 51,000 | 336億8448万 | +5.52% | 7.82 | 1.17 |
| 07/09 | 691 | 692 | 682 | 683 | -1.73% | 34,100 | 334億3968万 | +5.08% | 7.77 | 1.16 |
| 07/08 | 698 | 699 | 682 | 695 | +0.72% | 77,100 | 340億2720万 | +7.42% | 7.9 | 1.18 |
| 07/07 | 678 | 691 | 676 | 690 | +2.37% | 57,200 | 337億8240万 | +7.14% | 7.85 | 1.17 |
| 07/04 | 666 | 678 | 662 | 674 | +1.51% | 47,700 | 329億9904万 | +5.15% | 7.66 | 1.15 |
| 07/03 | 670 | 670 | 660 | 664 | -0.15% | 23,000 | 325億944万 | +4.08% | 7.55 | 1.13 |
| 07/02 | 663 | 667 | 660 | 665 | +0.45% | 41,200 | 325億5840万 | +4.56% | 7.56 | 1.13 |
| 07/01 | 655 | 663 | 655 | 662 | +1.38% | 60,500 | 324億1152万 | +4.58% | 7.53 | 1.13 |
| 06/30 | 644 | 655 | 641 | 653 | +2.03% | 42,400 | 319億7088万 | +3.49% | 7.43 | 1.11 |
| 06/27 | 638 | 643 | 637 | 640 | -0.16% | 34,500 | 313億3440万 | +1.75% | 7.28 | 1.09 |
| 06/26 | 640 | 645 | 639 | 641 | -0.62% | 109,300 | 313億8336万 | +2.4% | 7.29 | 1.09 |
| 06/25 | 645 | 647 | 640 | 645 | -0.46% | 201,900 | 315億7920万 | +3.37% | 7.33 | 1.1 |
| 06/24 | 647 | 648 | 645 | 648 | 0% | 48,600 | 317億2608万 | +4.18% | 7.37 | 1.1 |
| 06/23 | 647 | 649 | 647 | 648 | +0.15% | 31,600 | 317億2608万 | +4.68% | 7.37 | 1.1 |
| 06/20 | 646 | 647 | 644 | 647 | +0.31% | 25,500 | 316億7712万 | +4.86% | 7.36 | 1.1 |
| 06/19 | 644 | 645 | 643 | 645 | +0.31% | 19,400 | 315億7920万 | +5.05% | 7.33 | 1.1 |
| 06/18 | 641 | 644 | 638 | 643 | +0.31% | 23,300 | 314億8128万 | +4.89% | 7.31 | 1.09 |
| 06/17 | 636 | 642 | 635 | 641 | +0.94% | 36,300 | 313億8336万 | +4.91% | 7.29 | 1.09 |
| 06/16 | 638 | 638 | 634 | 635 | -0.31% | 22,900 | 310億8960万 | +4.1% | 7.22 | 1.08 |
| 06/13 | 636 | 638 | 635 | 637 | +0.31% | 41,000 | 311億8752万 | +4.6% | 7.24 | 1.08 |
| 06/12 | 631 | 635 | 630 | 635 | +0.79% | 15,500 | 310億8960万 | +4.44% | 7.22 | 1.08 |
| 06/11 | 630 | 632 | 629 | 630 | -0.32% | 17,500 | 308億4480万 | +3.79% | 7.16 | 1.07 |
| 06/10 | 637 | 637 | 630 | 632 | -0.63% | 21,500 | 309億4272万 | +4.29% | 7.19 | 1.07 |
| 06/09 | 637 | 638 | 633 | 636 | +0.16% | 28,400 | 311億3856万 | +5.12% | 7.23 | 1.08 |
| 06/06 | 635 | 635 | 628 | 635 | +0.95% | 54,000 | 310億8960万 | +5.13% | 7.22 | 1.08 |
| 06/05 | 619 | 629 | 617 | 629 | +2.28% | 33,300 | 307億9584万 | +4.31% | 7.15 | 1.07 |
| 06/04 | 616 | 617 | 611 | 615 | -0.16% | 51,400 | 301億1040万 | +2.16% | 6.99 | 1.05 |
| 06/03 | 614 | 617 | 613 | 616 | +0.82% | 18,300 | 301億5936万 | +2.5% | 7 | 1.05 |
| 06/02 | 606 | 611 | 606 | 611 | +0.83% | 27,300 | 299億1456万 | +1.83% | 6.95 | 1.04 |
| 05/30 | 606 | 606 | 604 | 606 | +0.66% | 23,100 | 296億6976万 | +1% | 6.89 | 1.03 |
| 05/29 | 601 | 604 | 599 | 602 | +0.33% | 33,600 | 294億7392万 | +0.5% | 6.85 | 1.02 |
| 05/28 | 601 | 604 | 599 | 600 | +0.17% | 27,300 | 293億7600万 | +0.17% | 6.82 | 1.02 |
| 05/27 | 597 | 602 | 597 | 599 | +0.34% | 31,500 | 293億2704万 | +0.17% | 6.81 | 1.02 |
| 05/26 | 593 | 597 | 589 | 597 | +1.88% | 16,100 | 292億2912万 | -0.17% | 6.79 | 1.02 |
| 05/23 | 586 | 587 | 580 | 586 | +0.17% | 42,000 | 286億9056万 | -2.01% | 6.66 | 1 |
| 05/22 | 587 | 587 | 562 | 585 | +0.69% | 37,000 | 286億4160万 | -2.01% | 6.65 | 0.99 |
| 05/21 | 581 | 585 | 575 | 581 | -0.51% | 26,500 | 284億4576万 | -2.84% | 6.61 | 0.99 |
| 05/20 | 594 | 594 | 579 | 584 | -0.68% | 36,100 | 285億9264万 | -2.34% | 6.64 | 0.99 |
| 05/19 | 600 | 600 | 587 | 588 | -0.84% | 23,300 | 287億8848万 | -1.84% | 6.69 | 1 |
| 05/16 | 600 | 602 | 592 | 593 | -1.66% | 37,500 | 290億3328万 | -1% | 6.74 | 1.01 |
| 05/15 | 605 | 605 | 600 | 603 | -0.66% | 9,600 | 295億2288万 | +0.5% | 6.86 | 1.03 |
| 05/14 | 607 | 609 | 606 | 607 | +0.17% | 8,400 | 297億1872万 | +1.17% | 6.9 | 1.03 |
| 05/13 | 604 | 609 | 599 | 606 | +0.33% | 21,600 | 296億6976万 | +0.83% | 6.89 | 1.03 |
| 05/12 | 605 | 609 | 601 | 604 | -0.82% | 32,500 | 295億7184万 | +0.5% | 6.87 | 1.03 |
| 05/09 | 610 | 615 | 608 | 609 | 0% | 7,400 | 298億1664万 | +1.16% | 6.93 | 1.04 |
| 05/08 | 607 | 615 | 607 | 609 | +0.33% | 14,600 | 298億1664万 | +1.16% | 6.93 | 1.04 |
| 05/07 | 611 | 617 | 607 | 607 | -0.65% | 32,200 | 297億1872万 | +1% | 6.9 | 1.03 |
| 05/02 | 607 | 612 | 607 | 611 | 0% | 29,300 | 299億1456万 | +1.66% | 6.95 | 1.04 |
| 05/01 | 603 | 612 | 603 | 611 | +0.49% | 30,300 | 299億1456万 | +2% | 6.95 | 1.04 |
| 04/30 | 607 | 612 | 605 | 608 | +0.16% | 36,900 | 297億6768万 | +1.67% | 6.91 | 1.03 |
| 04/28 | 602 | 608 | 601 | 607 | +1% | 18,300 | 297億1872万 | +1.85% | 6.9 | 1.03 |
| 04/25 | 598 | 605 | 594 | 601 | +0.84% | 34,000 | 294億2496万 | +1.01% | 6.83 | 1.02 |
| 04/24 | 594 | 597 | 591 | 596 | +0.68% | 26,200 | 291億8016万 | +0.51% | 6.78 | 1.01 |
| 04/23 | 590 | 594 | 590 | 592 | +0.85% | 25,500 | 289億8432万 | -0.17% | 6.73 | 1.01 |
| 04/22 | 596 | 596 | 587 | 587 | -1.18% | 24,200 | 287億3952万 | -0.84% | 6.67 | 1 |
| 04/21 | 590 | 596 | 590 | 594 | +0.68% | 24,300 | 290億8224万 | +0.34% | 6.75 | 1.01 |
| 04/18 | 594 | 594 | 587 | 590 | +0.17% | 21,400 | 288億8640万 | -0.17% | 6.71 | 1 |
| 04/17 | 590 | 592 | 586 | 589 | -0.17% | 34,100 | 288億3744万 | -0.51% | 6.7 | 1 |
| 04/16 | 590 | 594 | 580 | 590 | +1.2% | 54,800 | 288億8640万 | -0.51% | 6.71 | 1 |
| 04/15 | 592 | 593 | 581 | 583 | -1.52% | 25,900 | 285億4368万 | -1.85% | 6.63 | 0.99 |
| 04/14 | 593 | 597 | 590 | 592 | -0.34% | 14,600 | 289億8432万 | -0.67% | 6.73 | 1.01 |
| 04/11 | 594 | 599 | 587 | 594 | -0.5% | 17,900 | 290億8224万 | -0.5% | 6.75 | 1.01 |
| 04/10 | 605 | 609 | 597 | 597 | -0.67% | 15,600 | 292億2912万 | -0.17% | 6.79 | 1.02 |
| 04/09 | 607 | 608 | 600 | 601 | -1.15% | 19,500 | 294億2496万 | +0.33% | 6.83 | 1.02 |
| 04/08 | 609 | 617 | 607 | 608 | -0.82% | 19,100 | 297億6768万 | +1.33% | 6.91 | 1.03 |
| 04/07 | 620 | 621 | 613 | 613 | -1.29% | 16,300 | 300億1248万 | +2.17% | 6.97 | 1.04 |
| 04/04 | 619 | 622 | 615 | 621 | +0.32% | 25,800 | 304億416万 | +3.33% | 7.06 | 1.06 |
| 04/03 | 620 | 620 | 613 | 619 | +0.81% | 34,600 | 303億624万 | +2.82% | 7.04 | 1.05 |
| 04/02 | 609 | 617 | 609 | 614 | +0.99% | 35,700 | 300億6144万 | +1.82% | 6.98 | 1.04 |
| 04/01 | 598 | 608 | 588 | 608 | +1.33% | 40,700 | 297億6768万 | +0.66% | 6.91 | 1.03 |
| 03/31 | 598 | 608 | 597 | 600 | +2.04% | 39,300 | 293億7600万 | -0.99% | 6.82 | 1.02 |
| 03/28 | 572 | 588 | 572 | 588 | +2.62% | 35,200 | 287億8848万 | -3.29% | 6.69 | 1 |
| 03/27 | 575 | 575 | 557 | 573 | -0.17% | 33,800 | 280億5408万 | -5.91% | 6.52 | 0.97 |
| 03/26 | 578 | 579 | 558 | 574 | +0.53% | 53,400 | 281億304万 | -6.21% | 6.53 | 0.98 |
| 03/25 | 580 | 580 | 566 | 571 | -0.17% | 37,800 | 279億5616万 | -7% | 6.49 | 0.97 |
