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 | 535 | 536 | 523 | 533 | -0.37% | 13,400 | 47億9673万 | -2.56% | 12.49 | 0.85 |
| 05/29 | 531 | 535 | 530 | 535 | 0% | 8,100 | 48億1473万 | -2.19% | 12.54 | 0.85 |
| 05/28 | 540 | 540 | 530 | 535 | -2.73% | 10,500 | 48億1473万 | -2.37% | 12.54 | 0.85 |
| 05/27 | 546 | 550 | 541 | 550 | +0.92% | 14,300 | 49億4972万 | +0.18% | 12.89 | 0.88 |
| 05/26 | 543 | 550 | 540 | 545 | +1.11% | 18,100 | 49億472万 | -0.73% | 12.78 | 0.87 |
| 05/23 | 544 | 544 | 536 | 539 | -0.19% | 6,000 | 48億5073万 | -1.82% | 12.64 | 0.86 |
| 05/22 | 536 | 544 | 534 | 540 | +0.37% | 6,700 | 48億5973万 | -1.82% | 12.66 | 0.86 |
| 05/21 | 539 | 544 | 533 | 538 | -0.19% | 8,700 | 48億4173万 | -2.54% | 12.61 | 0.86 |
| 05/20 | 540 | 544 | 539 | 539 | 0% | 6,900 | 48億5073万 | -2.71% | 12.64 | 0.86 |
| 05/19 | 551 | 551 | 530 | 539 | -3.06% | 25,400 | 48億5073万 | -3.23% | 12.64 | 0.86 |
| 05/16 | 555 | 558 | 554 | 556 | -0.18% | 3,500 | 50億372万 | -0.54% | 13.03 | 0.89 |
| 05/15 | 552 | 557 | 551 | 557 | +1.27% | 6,100 | 50億1272万 | -0.71% | 13.06 | 0.89 |
| 05/14 | 556 | 559 | 550 | 550 | -0.36% | 17,400 | 49億4972万 | -2.48% | 12.89 | 0.88 |
| 05/13 | 556 | 558 | 552 | 552 | -0.54% | 5,500 | 49億6772万 | -2.47% | 12.94 | 0.88 |
| 05/12 | 554 | 557 | 553 | 555 | +0.18% | 1,700 | 49億9472万 | -2.46% | 13.01 | 0.88 |
| 05/09 | 552 | 562 | 551 | 554 | +0.54% | 2,500 | 49億8572万 | -2.98% | 12.99 | 0.88 |
| 05/08 | 551 | 555 | 550 | 551 | 0% | 9,500 | 49億5872万 | -4.01% | 12.92 | 0.88 |
| 05/07 | 551 | 552 | 548 | 551 | 0% | 10,800 | 49億5872万 | -4.34% | 12.92 | 0.88 |
| 05/02 | 555 | 558 | 551 | 551 | 0% | 4,900 | 49億5872万 | -4.67% | 12.92 | 0.88 |
| 05/01 | 549 | 554 | 547 | 551 | +0.18% | 3,600 | 49億5872万 | -5% | 12.92 | 0.88 |
| 04/30 | 553 | 559 | 550 | 550 | +0.18% | 5,500 | 49億4972万 | -5.5% | 12.89 | 0.88 |
| 04/28 | 549 | 554 | 548 | 549 | -0.36% | 5,100 | 49億4072万 | -5.83% | 12.87 | 0.88 |
| 04/25 | 555 | 555 | 551 | 551 | +0.73% | 5,500 | 49億5872万 | -5.81% | 12.92 | 0.88 |
| 04/24 | 555 | 555 | 547 | 547 | -1.44% | 6,400 | 49億2272万 | -6.81% | 12.82 | 0.87 |
| 04/23 | 547 | 555 | 545 | 555 | +1.83% | 8,800 | 49億9472万 | -5.77% | 13.01 | 0.88 |
| 04/22 | 550 | 554 | 545 | 545 | -0.91% | 12,400 | 49億472万 | -7.78% | 12.78 | 0.87 |
| 04/21 | 554 | 554 | 549 | 550 | -0.72% | 8,400 | 49億4972万 | -7.25% | 12.89 | 0.88 |
| 04/18 | 553 | 554 | 550 | 554 | +0.18% | 13,200 | 49億8572万 | -7.05% | 12.99 | 0.88 |
| 04/17 | 549 | 558 | 548 | 553 | +0.55% | 10,400 | 49億7672万 | -7.53% | 12.96 | 0.88 |
| 04/16 | 557 | 566 | 544 | 550 | -1.79% | 32,400 | 49億4972万 | -8.49% | 12.89 | 0.88 |
| 04/15 | 565 | 580 | 560 | 560 | -7.28% | 46,800 | 50億3972万 | -7.28% | 13.13 | 0.89 |
| 04/14 | 589 | 604 | 589 | 604 | +2.72% | 4,600 | 54億3569万 | -0.33% | 14.16 | 0.96 |
| 04/11 | 592 | 600 | 588 | 588 | -1.84% | 17,700 | 52億9170万 | -3.13% | 13.78 | 0.94 |
| 04/10 | 597 | 603 | 597 | 599 | +0.67% | 5,700 | 53億9070万 | -1.48% | 14.04 | 0.96 |
| 04/09 | 607 | 608 | 592 | 595 | -1.98% | 19,200 | 53億5470万 | -2.3% | 13.95 | 0.95 |
| 04/08 | 609 | 615 | 606 | 607 | -1.78% | 10,300 | 54億6269万 | -0.49% | 14.23 | 0.97 |
| 04/07 | 610 | 618 | 608 | 618 | +1.31% | 7,800 | 55億6169万 | +1.31% | 14.49 | 0.99 |
| 04/04 | 612 | 618 | 609 | 610 | -1.29% | 18,100 | 54億8969万 | 0% | 14.3 | 0.97 |
| 04/03 | 628 | 631 | 614 | 618 | -0.96% | 12,800 | 55億6169万 | +1.15% | 14.49 | 0.99 |
| 04/02 | 614 | 624 | 612 | 624 | +2.3% | 12,000 | 56億1568万 | +2.13% | 14.63 | 0.99 |
| 04/01 | 605 | 610 | 604 | 610 | +0.83% | 6,900 | 54億8969万 | -0.33% | 14.3 | 0.97 |
| 03/31 | 612 | 617 | 601 | 605 | +0.5% | 10,700 | 54億4469万 | -1.31% | 14.18 | 0.96 |
| 03/28 | 600 | 614 | 592 | 602 | +0.5% | 10,200 | 54億1769万 | -1.79% | 14.11 | 0.96 |
| 03/27 | 602 | 604 | 591 | 599 | -0.33% | 15,400 | 53億9070万 | -2.44% | 14.04 | 0.96 |
| 03/26 | 624 | 638 | 592 | 601 | +1.69% | 79,500 | 54億869万 | -2.12% | 14.09 | 0.96 |
| 03/25 | 594 | 594 | 590 | 591 | +0.17% | 5,800 | 53億1870万 | -3.9% | 13.85 | 0.94 |
| 03/24 | 590 | 598 | 585 | 590 | 0% | 12,000 | 53億970万 | -4.07% | 13.83 | 0.94 |
| 03/20 | 605 | 605 | 590 | 590 | -2.48% | 7,300 | 53億970万 | -4.38% | 13.83 | 0.94 |
| 03/19 | 596 | 605 | 591 | 605 | +0.67% | 15,200 | 54億4469万 | -2.26% | 14.18 | 0.96 |
| 03/18 | 608 | 611 | 600 | 601 | -0.5% | 11,900 | 54億869万 | -3.22% | 14.09 | 0.96 |
| 03/17 | 610 | 621 | 601 | 604 | -0.98% | 10,300 | 54億3569万 | -3.05% | 14.16 | 0.96 |
| 03/14 | 615 | 616 | 610 | 610 | -1.77% | 14,500 | 54億8969万 | -2.4% | 14.3 | 0.97 |
| 03/13 | 620 | 622 | 614 | 621 | +0.65% | 9,600 | 54億9553万 | -0.8% | 14.31 | 0.97 |
| 03/12 | 621 | 623 | 617 | 617 | -1.12% | 2,400 | 54億6014万 | -1.59% | 14.21 | 0.97 |
| 03/11 | 627 | 627 | 618 | 624 | +0.65% | 1,600 | 55億2208万 | -0.64% | 14.37 | 0.98 |
| 03/10 | 618 | 622 | 617 | 620 | +0.49% | 3,800 | 54億8669万 | -1.43% | 14.28 | 0.97 |
| 03/07 | 618 | 630 | 615 | 617 | 0% | 20,800 | 54億6014万 | -2.22% | 14.21 | 0.97 |
| 03/06 | 621 | 624 | 616 | 617 | -0.8% | 13,300 | 54億6014万 | -2.53% | 14.21 | 0.97 |
| 03/05 | 630 | 630 | 620 | 622 | +0.32% | 6,900 | 55億438万 | -2.2% | 14.33 | 0.97 |
| 03/04 | 623 | 624 | 617 | 620 | -0.48% | 8,800 | 54億8669万 | -2.82% | 14.28 | 0.97 |
| 03/03 | 619 | 627 | 613 | 623 | +0.81% | 9,100 | 55億1323万 | -2.81% | 14.35 | 0.98 |
| 02/28 | 623 | 624 | 613 | 618 | -1.12% | 10,200 | 54億6899万 | -3.89% | 14.24 | 0.97 |
| 02/27 | 630 | 635 | 625 | 625 | -0.79% | 10,900 | 55億3093万 | -3.4% | 14.4 | 0.98 |
| 02/26 | 638 | 639 | 615 | 630 | -1.41% | 36,200 | 55億7518万 | -3.08% | 14.51 | 0.99 |
| 02/25 | 638 | 642 | 633 | 639 | +1.75% | 51,000 | 56億5483万 | -1.99% | 14.72 | 1 |
| 02/24 | 614 | 628 | 612 | 628 | +2.11% | 20,700 | 55億5748万 | -4.12% | 14.47 | 0.98 |
| 02/21 | 614 | 615 | 606 | 615 | -0.65% | 35,000 | 54億4244万 | -6.39% | 14.17 | 0.96 |
| 02/20 | 611 | 621 | 606 | 619 | +1.14% | 14,600 | 54億7784万 | -6.35% | 14.26 | 0.97 |
| 02/19 | 610 | 620 | 606 | 612 | +0.82% | 30,500 | 54億1589万 | -7.83% | 14.1 | 0.96 |
| 02/18 | 612 | 619 | 606 | 607 | -0.49% | 23,100 | 53億7164万 | -9% | 13.98 | 0.95 |
| 02/17 | 620 | 643 | 603 | 610 | -4.24% | 74,800 | 52億1641万 | -9.09% | 13.56 | 0.92 |
| 02/14 | 640 | 645 | 636 | 637 | -0.47% | 9,200 | 50億13万 | -5.49% | 12.95 | 0.88 |
| 02/13 | 645 | 648 | 640 | 640 | -0.31% | 8,500 | 50億2368万 | -5.47% | 13.01 | 0.88 |
| 02/12 | 644 | 657 | 642 | 642 | -1.53% | 16,300 | 50億3937万 | -5.59% | 13.05 | 0.89 |
| 02/10 | 648 | 652 | 648 | 652 | +0.62% | 5,700 | 51億1787万 | -4.54% | 13.25 | 0.9 |
| 02/07 | 650 | 655 | 645 | 648 | -0.31% | 4,500 | 50億8647万 | -5.4% | 13.17 | 0.9 |
| 02/06 | 637 | 650 | 637 | 650 | +2.04% | 6,700 | 51億217万 | -5.39% | 13.21 | 0.9 |
| 02/05 | 638 | 638 | 637 | 637 | 0% | 64,200 | 50億13万 | -7.55% | 12.95 | 0.88 |
| 02/04 | 638 | 640 | 637 | 637 | -3.04% | 89,500 | 50億13万 | -7.68% | 12.95 | 0.88 |
| 02/03 | 665 | 666 | 656 | 657 | -1.2% | 3,900 | 51億5712万 | -5.06% | 13.35 | 0.91 |
| 01/31 | 686 | 686 | 665 | 665 | -1.77% | 5,400 | 52億1991万 | -4.04% | 13.52 | 0.92 |
| 01/30 | 680 | 685 | 677 | 677 | -0.59% | 3,300 | 53億1411万 | -2.31% | 13.76 | 0.94 |
| 01/29 | 689 | 690 | 679 | 681 | -0.29% | 5,700 | 53億4550万 | -1.87% | 13.84 | 0.94 |
| 01/28 | 681 | 690 | 675 | 683 | -0.29% | 6,500 | 53億6120万 | -1.59% | 13.88 | 0.94 |
| 01/27 | 693 | 693 | 682 | 685 | -1.15% | 10,500 | 53億7690万 | -1.44% | 13.92 | 0.95 |
| 01/24 | 702 | 702 | 690 | 693 | -1.56% | 4,300 | 54億3970万 | -0.43% | 14.09 | 0.96 |
| 01/23 | 703 | 706 | 698 | 704 | +0.86% | 11,800 | 55億2604万 | +1% | 14.31 | 0.97 |
| 01/22 | 693 | 699 | 688 | 698 | +0.72% | 5,200 | 54億7895万 | +0.14% | 14.19 | 0.96 |
| 01/21 | 692 | 702 | 689 | 693 | -0.86% | 8,300 | 54億3970万 | -0.57% | 14.09 | 0.96 |
| 01/20 | 691 | 701 | 691 | 699 | +0.72% | 7,100 | 54億8680万 | +0.29% | 14.21 | 0.97 |
| 01/17 | 695 | 699 | 694 | 694 | -0.14% | 2,600 | 54億4755万 | -0.43% | 14.11 | 0.96 |
| 01/16 | 692 | 699 | 692 | 695 | -0.43% | 900 | 54億5540万 | -0.43% | 14.13 | 0.96 |
| 01/15 | 698 | 700 | 690 | 698 | +0.72% | 4,900 | 54億7895万 | -0.14% | 14.19 | 0.96 |
| 01/14 | 707 | 707 | 692 | 693 | -0.29% | 7,600 | 54億3970万 | -1% | 14.09 | 0.96 |
| 01/10 | 694 | 710 | 691 | 695 | -0.57% | 21,100 | 54億5540万 | -0.71% | 14.13 | 0.96 |
| 01/09 | 708 | 708 | 683 | 699 | -2.1% | 17,000 | 54億8680万 | -0.29% | 14.21 | 0.97 |
| 01/08 | 711 | 714 | 708 | 714 | 0% | 4,100 | 56億454万 | +1.71% | 14.51 | 0.99 |
| 01/07 | 712 | 714 | 710 | 714 | +0.56% | 2,000 | 56億454万 | +1.71% | 14.51 | 0.99 |
| 01/06 | 712 | 712 | 700 | 710 | +1.43% | 4,900 | 55億7314万 | +1% | 14.43 | 0.98 |
| 2013 |
| 12/30 | 691 | 708 | 691 | 700 | 0% | 7,500 | 54億9465万 | -0.71% | 14.23 | 0.97 |
