株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 324 | 348 | 322 | 324 | +0.93% | 40,900 | 21億1121万 | -8.99% | 16.88 | 1.12 |
| 05/29 | 317 | 327 | 315 | 321 | +0.31% | 24,800 | 20億9166万 | -10.83% | 16.72 | 1.11 |
| 05/28 | 317 | 322 | 317 | 320 | -0.62% | 10,100 | 20億8515万 | -12.09% | 16.67 | 1.11 |
| 05/27 | 322 | 327 | 318 | 322 | +1.58% | 21,200 | 20億9818万 | -12.74% | 16.77 | 1.12 |
| 05/26 | 319 | 322 | 313 | 317 | 0% | 28,200 | 20億6560万 | -14.56% | 16.51 | 1.1 |
| 05/23 | 320 | 327 | 311 | 317 | +0.63% | 33,000 | 20億6560万 | -15.24% | 16.51 | 1.1 |
| 05/22 | 303 | 317 | 298 | 315 | +9% | 27,400 | 20億5257万 | -16.22% | 16.41 | 1.09 |
| 05/21 | 300 | 300 | 287 | 289 | -4.3% | 16,700 | 18億8315万 | -23.75% | 15.06 | 1 |
| 05/20 | 312 | 312 | 290 | 302 | -1.63% | 25,100 | 19億6786万 | -21.15% | 15.73 | 1.05 |
| 05/19 | 325 | 331 | 303 | 307 | -6.4% | 24,500 | 20億44万 | -20.88% | 15.99 | 1.06 |
| 05/16 | 330 | 330 | 321 | 328 | -0.61% | 9,200 | 21億3728万 | -16.33% | 17.09 | 1.14 |
| 05/15 | 320 | 331 | 316 | 330 | +0.92% | 19,100 | 21億5031万 | -16.46% | 17.19 | 1.14 |
| 05/14 | 339 | 339 | 316 | 327 | -3.54% | 57,900 | 21億3076万 | -18.05% | 17.04 | 1.13 |
| 05/13 | 358 | 358 | 335 | 339 | -4.51% | 53,100 | 22億895万 | -15.88% | 17.66 | 1.17 |
| 05/12 | 396 | 396 | 335 | 355 | -8.51% | 37,500 | 23億1321万 | -12.56% | 18.49 | 1.23 |
| 05/09 | 398 | 403 | 388 | 388 | -2.51% | 10,400 | 25億2824万 | -5.13% | 20.21 | 1.34 |
| 05/08 | 419 | 419 | 398 | 398 | -3.16% | 12,300 | 25億9340万 | -2.93% | 20.73 | 1.38 |
| 05/07 | 417 | 417 | 410 | 411 | -1.2% | 4,500 | 26億7811万 | 0% | 21.41 | 1.42 |
| 05/02 | 407 | 416 | 406 | 416 | +1.96% | 7,200 | 27億1069万 | +1.22% | 21.67 | 1.44 |
| 05/01 | 404 | 410 | 404 | 408 | -1.45% | 3,800 | 26億5856万 | -0.73% | 21.25 | 1.41 |
| 04/30 | 408 | 416 | 405 | 414 | +0.73% | 19,700 | 26億9766万 | +0.73% | 21.57 | 1.43 |
| 04/28 | 410 | 416 | 407 | 411 | 0% | 6,900 | 26億7811万 | 0% | 21.41 | 1.42 |
| 04/25 | 424 | 424 | 408 | 411 | 0% | 3,800 | 26億7811万 | -0.48% | 21.41 | 1.42 |
| 04/24 | 420 | 420 | 411 | 411 | -3.07% | 6,300 | 26億7811万 | -0.24% | 21.41 | 1.42 |
| 04/23 | 425 | 425 | 415 | 424 | +1.44% | 6,400 | 27億6282万 | +2.91% | 22.09 | 1.47 |
| 04/22 | 432 | 434 | 415 | 418 | -3.24% | 12,600 | 27億2372万 | +1.7% | 21.78 | 1.45 |
| 04/21 | 425 | 441 | 425 | 432 | +0.47% | 27,600 | 28億1495万 | +5.37% | 22.5 | 1.5 |
| 04/18 | 396 | 460 | 396 | 430 | +13.16% | 175,000 | 28億192万 | +5.13% | 22.4 | 1.49 |
| 04/17 | 389 | 392 | 380 | 380 | -1.04% | 7,500 | 24億7611万 | -7.32% | 19.8 | 1.32 |
| 04/16 | 371 | 386 | 371 | 384 | +1.59% | 15,600 | 25億218万 | -6.8% | 20 | 1.33 |
| 04/15 | 385 | 392 | 375 | 378 | -0.53% | 21,100 | 24億6308万 | -8.92% | 19.69 | 1.31 |
| 04/14 | 385 | 390 | 380 | 380 | -5.24% | 28,400 | 24億7611万 | -9.09% | 19.8 | 1.32 |
| 04/11 | 401 | 411 | 394 | 401 | -1.96% | 19,800 | 26億1295万 | -4.52% | 20.89 | 1.39 |
| 04/10 | 416 | 419 | 405 | 409 | +0.25% | 10,400 | 26億6508万 | -3.08% | 21.31 | 1.42 |
| 04/09 | 413 | 418 | 407 | 408 | -1.21% | 14,900 | 26億5856万 | -3.77% | 21.25 | 1.41 |
| 04/08 | 422 | 422 | 405 | 413 | -2.13% | 12,000 | 26億9114万 | -3.05% | 21.52 | 1.43 |
| 04/07 | 425 | 428 | 422 | 422 | -0.47% | 8,600 | 27億4979万 | -1.4% | 21.98 | 1.46 |
| 04/04 | 423 | 432 | 422 | 424 | +0.24% | 10,500 | 27億6282万 | -1.4% | 22.09 | 1.47 |
| 04/03 | 426 | 430 | 420 | 423 | -0.47% | 12,400 | 27億5631万 | -2.31% | 22.04 | 1.47 |
| 04/02 | 433 | 436 | 420 | 425 | 0% | 24,400 | 27億6934万 | -2.52% | 22.14 | 1.47 |
| 04/01 | 423 | 435 | 422 | 425 | +0.47% | 14,600 | 27億6934万 | -3.19% | 22.14 | 1.47 |
| 03/31 | 418 | 426 | 415 | 423 | +3.17% | 15,400 | 27億5631万 | -4.3% | 22.04 | 1.47 |
| 03/28 | 406 | 417 | 405 | 410 | -0.97% | 35,500 | 26億7160万 | -7.87% | 21.36 | 1.42 |
| 03/27 | 419 | 419 | 401 | 414 | -0.48% | 14,000 | 26億9766万 | -7.59% | 21.57 | 1.43 |
| 03/26 | 414 | 436 | 414 | 416 | +0.97% | 22,900 | 27億1069万 | -7.96% | 21.67 | 1.44 |
| 03/25 | 450 | 450 | 404 | 412 | -8.04% | 37,700 | 26億8463万 | -9.45% | 21.46 | 1.43 |
| 03/24 | 385 | 465 | 385 | 448 | +16.36% | 64,700 | 28億1249万 | -2.4% | 22.36 | 1.49 |
| 03/20 | 403 | 413 | 375 | 385 | -6.1% | 16,000 | 24億1699万 | -16.67% | 19.21 | 1.28 |
| 03/19 | 412 | 414 | 406 | 410 | -0.49% | 8,500 | 25億7393万 | -12.02% | 20.46 | 1.36 |
| 03/18 | 405 | 412 | 392 | 412 | +8.42% | 16,600 | 25億8649万 | -12.53% | 20.56 | 1.37 |
| 03/17 | 419 | 430 | 375 | 380 | -9.31% | 24,400 | 23億8560万 | -20.17% | 18.96 | 1.26 |
| 03/14 | 431 | 435 | 412 | 419 | -4.56% | 22,600 | 26億3044万 | -13.07% | 20.91 | 1.39 |
| 03/13 | 444 | 446 | 435 | 439 | 0% | 14,000 | 27億5599万 | -9.48% | 21.91 | 1.46 |
| 03/12 | 438 | 445 | 437 | 439 | -3.3% | 8,600 | 27億5599万 | -9.86% | 21.91 | 1.46 |
| 03/11 | 453 | 454 | 442 | 454 | +0.22% | 12,800 | 28億5016万 | -7.16% | 22.66 | 1.51 |
| 03/10 | 442 | 453 | 432 | 453 | +2.26% | 23,000 | 28億4388万 | -7.74% | 22.61 | 1.5 |
| 03/07 | 457 | 460 | 438 | 443 | -1.99% | 26,400 | 27億8110万 | -10.69% | 22.11 | 1.47 |
| 03/06 | 452 | 460 | 448 | 452 | -1.09% | 9,000 | 28億3761万 | -9.96% | 22.56 | 1.5 |
| 03/05 | 465 | 465 | 455 | 457 | +1.33% | 4,600 | 28億6900万 | -10.22% | 22.8 | 1.52 |
| 03/04 | 451 | 460 | 450 | 451 | -1.53% | 9,400 | 28億3133万 | -12.6% | 22.51 | 1.5 |
| 03/03 | 466 | 467 | 450 | 458 | -6.34% | 17,000 | 28億7527万 | -12.26% | 22.85 | 1.52 |
| 02/28 | 490 | 493 | 488 | 489 | +0.2% | 3,600 | 31億1879万 | -7.56% | 24.85 | 1.65 |
| 02/27 | 496 | 497 | 488 | 488 | -2.98% | 4,000 | 31億1241万 | -8.79% | 24.8 | 1.65 |
| 02/26 | 500 | 503 | 500 | 503 | -0.2% | 300 | 32億808万 | -7.2% | 25.56 | 1.7 |
| 02/25 | 497 | 504 | 497 | 504 | +1% | 2,500 | 32億1446万 | -8.03% | 25.61 | 1.7 |
| 02/24 | 497 | 500 | 495 | 499 | +1.84% | 4,600 | 31億8257万 | -9.76% | 25.36 | 1.69 |
| 02/21 | 490 | 496 | 485 | 490 | +1.03% | 3,100 | 30億6588万 | -12.34% | 24.36 | 1.62 |
| 02/20 | 502 | 502 | 485 | 485 | -3.39% | 20,300 | 30億3459万 | -14.31% | 24.11 | 1.6 |
| 02/19 | 515 | 516 | 502 | 502 | -1.76% | 7,200 | 31億4096万 | -12.39% | 24.95 | 1.66 |
| 02/18 | 513 | 516 | 502 | 511 | +0.39% | 4,900 | 31億9727万 | -11.9% | 25.4 | 1.69 |
| 02/17 | 506 | 512 | 498 | 509 | +0.59% | 5,200 | 31億8476万 | -13.29% | 25.3 | 1.68 |
| 02/14 | 510 | 514 | 500 | 506 | +0.2% | 3,800 | 31億6599万 | -14.67% | 25.15 | 1.67 |
| 02/13 | 519 | 529 | 500 | 505 | -4.54% | 19,800 | 31億5973万 | -15.69% | 25.1 | 1.67 |
| 02/12 | 539 | 539 | 522 | 529 | -1.12% | 3,900 | 33億990万 | -12.71% | 26.3 | 1.75 |
| 02/10 | 526 | 537 | 512 | 535 | +1.9% | 6,700 | 33億4744万 | -12.44% | 26.59 | 1.77 |
| 02/07 | 510 | 538 | 510 | 525 | +3.35% | 6,500 | 32億8487万 | -14.91% | 26.1 | 1.74 |
| 02/06 | 511 | 511 | 500 | 508 | +3.46% | 8,200 | 31億7850万 | -18.33% | 25.25 | 1.68 |
| 02/05 | 490 | 509 | 483 | 491 | +4.91% | 17,700 | 30億7213万 | -21.69% | 24.41 | 1.62 |
| 02/04 | 460 | 468 | 437 | 468 | -8.59% | 39,600 | 29億2822万 | -25.95% | 23.26 | 1.55 |
| 02/03 | 561 | 561 | 505 | 512 | -11.72% | 34,300 | 32億353万 | -19.87% | 25.45 | 1.69 |
| 01/31 | 594 | 621 | 556 | 580 | -2.03% | 48,500 | 36億2900万 | -9.8% | 28.83 | 1.92 |
| 01/30 | 602 | 610 | 587 | 592 | -4.82% | 11,400 | 37億408万 | -8.22% | 29.43 | 1.96 |
| 01/29 | 630 | 646 | 610 | 622 | -1.27% | 12,900 | 38億9179万 | -3.57% | 30.92 | 2.06 |
| 01/28 | 616 | 631 | 611 | 630 | +2.11% | 8,300 | 39億4184万 | -2.48% | 31.32 | 2.08 |
| 01/27 | 628 | 630 | 616 | 617 | -2.22% | 15,500 | 38億6050万 | -4.49% | 30.67 | 2.04 |
| 01/24 | 631 | 638 | 630 | 631 | -1.71% | 6,400 | 39億4810万 | -2.47% | 31.37 | 2.09 |
| 01/23 | 650 | 653 | 641 | 642 | -1.08% | 5,400 | 40億1692万 | -0.93% | 31.91 | 2.12 |
| 01/22 | 644 | 649 | 644 | 649 | +0.31% | 4,300 | 40億6072万 | -0.15% | 32.26 | 2.15 |
| 01/21 | 647 | 656 | 647 | 647 | +0.31% | 3,100 | 39億8351万 | -0.61% | 31.56 | 2.1 |
| 01/20 | 658 | 658 | 645 | 645 | -1.68% | 5,500 | 39億7120万 | -1.23% | 31.47 | 2.09 |
| 01/17 | 645 | 656 | 641 | 656 | -0.15% | 7,500 | 40億3892万 | +0.31% | 32 | 2.13 |
| 01/16 | 658 | 659 | 652 | 657 | -1.05% | 5,000 | 40億4508万 | +0.31% | 32.05 | 2.13 |
| 01/15 | 680 | 680 | 655 | 664 | -2.35% | 27,000 | 40億8818万 | +1.37% | 32.39 | 2.15 |
| 01/14 | 672 | 687 | 666 | 680 | +1.19% | 31,300 | 41億8669万 | +3.66% | 33.17 | 2.21 |
| 01/10 | 661 | 672 | 656 | 672 | +1.51% | 10,800 | 41億3743万 | +2.44% | 32.78 | 2.18 |
| 01/09 | 669 | 675 | 659 | 662 | -0.75% | 8,300 | 40億7586万 | +0.91% | 32.3 | 2.15 |
| 01/08 | 655 | 667 | 650 | 667 | +0.91% | 10,400 | 41億665万 | +1.37% | 32.54 | 2.16 |
| 01/07 | 663 | 670 | 652 | 661 | -0.3% | 10,700 | 40億6971万 | +0.3% | 32.25 | 2.14 |
| 01/06 | 680 | 684 | 663 | 663 | -3.21% | 7,900 | 40億8202万 | +0.3% | 32.35 | 2.15 |
| 2013 |
| 12/30 | 666 | 690 | 653 | 685 | +6.04% | 22,900 | 42億1747万 | +3.47% | 33.42 | 2.22 |
