株価チャート
2014/03/07～2014/07/31
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 |
|---|
| 2015 | 2/1, 株式分割 1→2 |
| 2014 |
| 07/31 | 147 | 148 | 145 | 146 | -0.68% | 48,800 | 42億2538万 | 0% | 478.47 | 1.14 |
| 07/30 | 149 | 149 | 146 | 147 | -0.68% | 44,000 | 42億5432万 | 0% | 481.75 | 1.15 |
| 07/29 | 146 | 148 | 146 | 148 | 0% | 46,200 | 42億8326万 | +0.68% | 485.03 | 1.16 |
| 07/28 | 149 | 149 | 144 | 148 | +1.02% | 60,800 | 42億8326万 | +0.68% | 485.03 | 1.16 |
| 07/25 | 150 | 150 | 146 | 147 | -2.01% | 68,000 | 42億3985万 | -0.34% | 480.11 | 1.15 |
| 07/24 | 147 | 150 | 146 | 150 | 0% | 87,600 | 43億2667万 | +1.7% | 489.94 | 1.17 |
| 07/23 | 146 | 151 | 144 | 150 | +7.55% | 358,800 | 43億2667万 | +1.7% | 489.94 | 1.17 |
| 07/22 | 138 | 142 | 138 | 139 | +1.09% | 72,800 | 40億2279万 | -5.44% | 455.53 | 1.09 |
| 07/18 | 137 | 140 | 136 | 138 | -0.36% | 112,600 | 39億7938万 | -7.09% | 450.62 | 1.08 |
| 07/17 | 143 | 145 | 136 | 138 | -4.17% | 153,000 | 39億9385万 | -7.38% | 452.25 | 1.08 |
| 07/16 | 147 | 147 | 144 | 144 | -1.71% | 40,000 | 41億6750万 | -4% | 471.92 | 1.13 |
| 07/15 | 143 | 148 | 143 | 147 | +3.17% | 58,200 | 42億3985万 | -2.98% | 480.11 | 1.15 |
| 07/14 | 141 | 143 | 141 | 142 | +0.71% | 34,000 | 41億962万 | -6.58% | 465.36 | 1.11 |
| 07/11 | 141 | 142 | 141 | 141 | -1.74% | 82,400 | 40億8068万 | -7.24% | 462.09 | 1.11 |
| 07/10 | 146 | 148 | 144 | 144 | -1.03% | 40,000 | 41億5303万 | -6.21% | 470.28 | 1.13 |
| 07/09 | 148 | 149 | 145 | 145 | -2.03% | 85,400 | 41億9644万 | -5.23% | 475.19 | 1.14 |
| 07/08 | 150 | 150 | 148 | 148 | -0.67% | 39,200 | 42億8326万 | -3.27% | 485.03 | 1.16 |
| 07/07 | 148 | 150 | 148 | 149 | +0.34% | 79,600 | 43億1220万 | -2.61% | 488.3 | 1.17 |
| 07/04 | 149 | 152 | 148 | 149 | -0.34% | 81,400 | 42億9773万 | -2.94% | 486.66 | 1.16 |
| 07/03 | 150 | 151 | 149 | 149 | -1.32% | 92,000 | 43億1220万 | -1.97% | 488.3 | 1.17 |
| 07/02 | 152 | 153 | 151 | 151 | +0.67% | 47,400 | 43億7009万 | -0.66% | 494.86 | 1.18 |
| 07/01 | 150 | 151 | 150 | 150 | +0.33% | 54,600 | 43億4115万 | -1.96% | 491.58 | 1.18 |
| 06/30 | 151 | 152 | 148 | 150 | -1.32% | 97,000 | 43億2667万 | -1.64% | 489.94 | 1.17 |
| 06/27 | 155 | 155 | 149 | 152 | -1.62% | 133,200 | 43億8456万 | +0.33% | 496.5 | 1.19 |
| 06/26 | 151 | 155 | 151 | 154 | +3.01% | 137,600 | 44億5691万 | +1.99% | 504.69 | 1.21 |
| 06/25 | 151 | 152 | 149 | 150 | 0% | 61,000 | 43億2667万 | +0.34% | 489.94 | 1.17 |
| 06/24 | 149 | 151 | 149 | 150 | -0.99% | 70,600 | 43億2667万 | +1.01% | 489.94 | 1.17 |
| 06/23 | 149 | 152 | 149 | 151 | +2.03% | 82,200 | 43億7009万 | +2.72% | 494.86 | 1.18 |
| 06/20 | 151 | 151 | 148 | 148 | -1.33% | 92,400 | 42億8326万 | +1.37% | 485.03 | 1.16 |
| 06/19 | 148 | 151 | 148 | 150 | +1.35% | 223,000 | 43億4115万 | +3.45% | 491.58 | 1.18 |
| 06/18 | 152 | 160 | 147 | 148 | -2.31% | 508,800 | 42億8326万 | +2.07% | 485.03 | 1.16 |
| 06/17 | 154 | 157 | 149 | 152 | -2.26% | 235,800 | 43億8456万 | +5.21% | 496.5 | 1.19 |
| 06/16 | 156 | 163 | 151 | 155 | -8.82% | 498,200 | 44億8585万 | +7.64% | 507.97 | 1.22 |
| 06/13 | 174 | 174 | 168 | 170 | +1.49% | 359,000 | 49億1997万 | +18.88% | 557.12 | 1.33 |
| 06/12 | 161 | 168 | 160 | 168 | +3.08% | 162,200 | 48億4761万 | +17.96% | 548.93 | 1.31 |
| 06/11 | 160 | 163 | 160 | 163 | -0.31% | 98,000 | 47億291万 | +15.25% | 532.55 | 1.27 |
| 06/10 | 165 | 165 | 156 | 163 | -0.31% | 235,600 | 47億1738万 | +16.43% | 534.18 | 1.28 |
| 06/09 | 165 | 165 | 161 | 164 | +2.19% | 242,400 | 47億3185万 | +17.63% | 535.82 | 1.28 |
| 06/06 | 149 | 161 | 146 | 160 | +10.34% | 508,000 | 46億3056万 | +15.11% | 524.35 | 1.25 |
| 06/05 | 143 | 147 | 143 | 145 | +1.05% | 110,400 | 41億9644万 | +5.07% | 475.19 | 1.14 |
| 06/04 | 143 | 145 | 142 | 144 | +0.7% | 73,400 | 41億5303万 | +3.99% | 470.28 | 1.13 |
| 06/03 | 143 | 144 | 141 | 143 | +0.71% | 86,400 | 41億2409万 | +3.26% | 467 | 1.12 |
| 06/02 | 145 | 145 | 141 | 142 | -1.39% | 112,800 | 40億9515万 | +2.54% | 463.72 | 1.11 |
| 05/30 | 149 | 149 | 140 | 144 | -4.01% | 261,600 | 41億5303万 | +3.99% | 470.28 | 1.13 |
| 05/29 | 150 | 156 | 148 | 150 | -2.61% | 296,200 | 43億2667万 | +8.33% | 489.94 | 1.17 |
| 05/28 | 148 | 166 | 147 | 154 | +12.04% | 1,810,000 | 44億4244万 | +11.23% | 503.05 | 1.2 |
| 05/27 | 138 | 144 | 137 | 137 | +2.24% | 162,600 | 39億6491万 | -1.44% | 448.98 | 1.07 |
| 05/26 | 131 | 135 | 131 | 134 | +3.08% | 56,400 | 38億7809万 | -3.6% | 439.15 | 1.05 |
| 05/23 | 130 | 132 | 129 | 130 | +2.77% | 102,200 | 37億6233万 | -7.8% | 426.04 | 1.02 |
| 05/22 | 119 | 130 | 119 | 127 | +4.12% | 155,200 | 36億6103万 | -10.92% | 414.57 | 0.99 |
| 05/21 | 116 | 123 | 116 | 122 | +1.25% | 98,000 | 35億1633万 | -15.03% | 398.18 | 0.95 |
| 05/20 | 123 | 126 | 118 | 120 | -2.04% | 130,000 | 34億7292万 | -16.67% | 393.26 | 0.94 |
| 05/19 | 132 | 133 | 123 | 123 | -7.2% | 170,400 | 35億4527万 | -15.52% | 401.46 | 0.96 |
| 05/16 | 135 | 135 | 129 | 132 | -3.3% | 155,400 | 38億2021万 | -9.59% | 432.59 | 1.03 |
| 05/15 | 138 | 138 | 135 | 137 | -0.73% | 40,600 | 39億5044万 | -7.14% | 447.34 | 1.07 |
| 05/14 | 138 | 138 | 136 | 138 | +0.36% | 23,400 | 39億7938万 | -6.46% | 450.62 | 1.08 |
| 05/13 | 138 | 139 | 136 | 137 | +0.37% | 71,600 | 39億6491万 | -7.43% | 448.98 | 1.07 |
| 05/12 | 142 | 143 | 137 | 137 | -3.53% | 89,600 | 39億5044万 | -7.77% | 447.34 | 1.07 |
| 05/09 | 140 | 143 | 139 | 142 | +0.71% | 86,600 | 40億9515万 | -5.03% | 463.72 | 1.11 |
| 05/08 | 144 | 150 | 141 | 141 | -2.09% | 93,000 | 40億6621万 | -6.33% | 460.45 | 1.1 |
| 05/07 | 147 | 150 | 142 | 144 | -1.71% | 65,400 | 41億5303万 | -4.33% | 470.28 | 1.13 |
| 05/02 | 144 | 149 | 143 | 146 | +2.1% | 58,000 | 42億2538万 | -3.31% | 478.47 | 1.14 |
| 05/01 | 142 | 145 | 141 | 143 | +0.7% | 86,600 | 41億3856万 | -5.92% | 468.64 | 1.12 |
| 04/30 | 144 | 145 | 141 | 142 | -0.35% | 115,800 | 41億962万 | -6.58% | 465.36 | 1.11 |
| 04/28 | 147 | 147 | 143 | 143 | -2.4% | 91,000 | 41億2409万 | -6.25% | 467 | 1.12 |
| 04/25 | 147 | 148 | 144 | 146 | +1.39% | 83,200 | 42億2538万 | -4.58% | 478.47 | 1.14 |
| 04/24 | 152 | 152 | 144 | 144 | -3.03% | 139,400 | 41億6750万 | -5.88% | 471.92 | 1.13 |
| 04/23 | 148 | 151 | 146 | 149 | +2.06% | 67,400 | 42億9773万 | -2.94% | 486.66 | 1.16 |
| 04/22 | 155 | 157 | 146 | 146 | -4.9% | 167,400 | 42億1091万 | -4.9% | 476.83 | 1.14 |
| 04/21 | 161 | 162 | 152 | 153 | -3.77% | 120,400 | 44億2797万 | 0% | 501.41 | 1.2 |
| 04/18 | 155 | 160 | 154 | 159 | +3.58% | 117,400 | 46億161万 | +3.92% | 521.08 | 1.25 |
| 04/17 | 169 | 169 | 151 | 154 | -6.97% | 259,000 | 44億4244万 | +0.33% | 503.05 | 1.2 |
| 04/16 | 162 | 169 | 161 | 165 | +2.17% | 188,000 | 47億7526万 | +7.14% | 540.74 | 1.29 |
| 04/15 | 161 | 177 | 158 | 162 | +1.25% | 987,800 | 46億7397万 | +4.87% | 529.27 | 1.27 |
| 04/14 | 145 | 169 | 142 | 160 | +13.52% | 1,069,400 | 46億1608万 | +3.57% | 522.71 | 1.25 |
| 04/11 | 144 | 145 | 140 | 141 | -4.1% | 113,200 | 40億6621万 | -8.77% | 460.45 | 1.1 |
| 04/10 | 148 | 151 | 145 | 147 | +0.69% | 73,200 | 42億3985万 | -6.09% | 480.11 | 1.15 |
| 04/09 | 149 | 150 | 146 | 146 | -2.35% | 70,200 | 42億1091万 | -6.73% | 476.83 | 1.14 |
| 04/08 | 149 | 151 | 148 | 149 | 0% | 37,400 | 43億1220万 | -5.1% | 488.3 | 1.17 |
| 04/07 | 148 | 152 | 148 | 149 | -2.93% | 63,400 | 43億1220万 | -5.7% | 488.3 | 1.17 |
| 04/04 | 155 | 155 | 152 | 154 | -0.97% | 46,000 | 44億4244万 | -3.46% | 503.05 | 1.2 |
| 04/03 | 155 | 159 | 154 | 155 | -1.59% | 64,800 | 44億8585万 | -2.52% | 507.97 | 1.22 |
| 04/02 | 155 | 158 | 154 | 158 | +2.27% | 73,200 | 45億5820万 | -1.56% | 516.16 | 1.23 |
| 04/01 | 158 | 163 | 153 | 154 | -2.84% | 113,000 | 44億5691万 | -4.35% | 504.69 | 1.21 |
| 03/31 | 161 | 164 | 157 | 159 | -0.94% | 107,200 | 45億8714万 | -2.16% | 519.44 | 1.24 |
| 03/28 | 161 | 169 | 159 | 160 | -0.31% | 195,800 | 46億3056万 | -1.84% | 524.35 | 1.25 |
| 03/27 | 146 | 170 | 140 | 161 | +8.45% | 427,200 | 46億4503万 | -1.53% | 525.99 | 1.26 |
| 03/26 | 153 | 153 | 148 | 148 | -4.21% | 70,600 | 42億8326万 | -9.76% | 485.03 | 1.16 |
| 03/25 | 148 | 155 | 145 | 155 | +5.1% | 159,600 | 44億7138万 | -6.36% | 506.33 | 1.21 |
| 03/24 | 143 | 149 | 143 | 147 | +0.34% | 75,600 | 42億5432万 | -11.45% | 481.75 | 1.15 |
| 03/20 | 145 | 150 | 143 | 147 | -1.68% | 201,000 | 41億9488万 | -12.28% | 475.02 | 1.14 |
| 03/19 | 154 | 154 | 149 | 149 | -3.25% | 52,200 | 42億6646万 | -11.83% | 483.12 | 1.16 |
| 03/18 | 148 | 154 | 146 | 154 | +6.21% | 119,800 | 44億963万 | -9.41% | 499.34 | 1.19 |
| 03/17 | 151 | 153 | 145 | 145 | -6.15% | 216,200 | 41億5193万 | -15.2% | 470.15 | 1.12 |
| 03/14 | 160 | 160 | 151 | 155 | -4.92% | 275,000 | 44億2395万 | -10.69% | 500.96 | 1.2 |
| 03/13 | 167 | 168 | 162 | 163 | -2.69% | 153,200 | 46億5302万 | -6.61% | 526.9 | 1.26 |
| 03/12 | 167 | 169 | 167 | 167 | -0.89% | 84,800 | 47億8187万 | -4.02% | 541.49 | 1.3 |
| 03/11 | 169 | 172 | 168 | 169 | +0.6% | 89,400 | 48億2482万 | -3.16% | 546.35 | 1.31 |
| 03/10 | 167 | 169 | 166 | 168 | -0.59% | 104,200 | 47億9619万 | -4.29% | 543.11 | 1.3 |
| 03/07 | 170 | 172 | 168 | 169 | -0.88% | 122,600 | 48億2482万 | -4.8% | 546.35 | 1.31 |
