株価チャート
2014/03/13～2014/08/29
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 |
|---|
| 2018 | 3/1, 株式分割 1→2 |
| 2014 |
| 08/29 | 618 | 621 | 615 | 615 | 0% | 1,800 | 17億8411万 | -3.45% | 15.41 | 0.39 |
| 08/28 | 620 | 620 | 613 | 615 | +0.99% | 1,600 | 17億8411万 | -3.61% | 15.41 | 0.39 |
| 08/27 | 613 | 622 | 607 | 609 | -4.09% | 15,800 | 17億6670万 | -4.55% | 15.26 | 0.39 |
| 08/26 | 634 | 635 | 631 | 635 | 0% | 28,800 | 18億4213万 | -0.78% | 15.91 | 0.41 |
| 08/25 | 638 | 638 | 635 | 635 | -0.39% | 7,400 | 18億4213万 | -0.78% | 15.91 | 0.41 |
| 08/22 | 644 | 644 | 638 | 638 | -0.93% | 3,400 | 18億4938万 | -0.39% | 15.97 | 0.41 |
| 08/21 | 640 | 644 | 640 | 644 | -0.23% | 2,400 | 18億6679万 | +0.55% | 16.12 | 0.41 |
| 08/20 | 645 | 645 | 645 | 645 | 0% | 1,000 | 18億7114万 | +0.78% | 16.16 | 0.41 |
| 08/19 | 647 | 647 | 639 | 645 | +0.39% | 1,200 | 18億7114万 | +0.94% | 16.16 | 0.41 |
| 08/18 | 643 | 643 | 642 | 643 | +0.86% | 1,600 | 18億6389万 | +0.55% | 16.1 | 0.41 |
| 08/15 | 643 | 643 | 637 | 637 | -0.86% | 3,200 | 18億4793万 | -0.16% | 15.96 | 0.41 |
| 08/14 | 642 | 643 | 635 | 643 | +0.08% | 1,400 | 18億6389万 | +0.71% | 16.1 | 0.41 |
| 08/13 | 642 | 642 | 642 | 642 | +0.23% | 1,400 | 18億6244万 | +0.78% | 16.09 | 0.41 |
| 08/12 | 632 | 641 | 632 | 641 | +1.34% | 1,000 | 18億5809万 | +0.55% | 16.05 | 0.41 |
| 08/11 | 628 | 643 | 628 | 632 | -1.94% | 5,000 | 18億3343万 | -0.78% | 15.84 | 0.41 |
| 08/08 | 634 | 645 | 634 | 645 | -0.08% | 2,600 | 18億6969万 | +1.18% | 16.15 | 0.41 |
| 08/07 | 643 | 649 | 643 | 645 | +0.39% | 2,200 | 18億7114万 | +1.42% | 16.16 | 0.41 |
| 08/06 | 641 | 643 | 641 | 643 | -0.7% | 1,000 | 18億6389万 | +1.18% | 16.1 | 0.41 |
| 08/05 | 640 | 647 | 640 | 647 | -0.38% | 1,000 | 18億7694万 | +2.21% | 16.21 | 0.41 |
| 08/04 | 637 | 668 | 637 | 650 | +1.96% | 7,200 | 18億8419万 | +2.93% | 16.28 | 0.42 |
| 08/01 | 632 | 637 | 631 | 637 | +0.71% | 2,400 | 18億4793万 | +1.27% | 15.96 | 0.41 |
| 07/31 | 636 | 638 | 633 | 633 | -0.55% | 2,000 | 18億3488万 | +0.88% | 15.85 | 0.41 |
| 07/30 | 637 | 637 | 636 | 636 | 0% | 2,000 | 18億4503万 | +1.6% | 15.94 | 0.41 |
| 07/29 | 638 | 638 | 636 | 636 | -0.08% | 1,600 | 18億4503万 | +1.92% | 15.94 | 0.41 |
| 07/28 | 635 | 639 | 635 | 637 | +0.08% | 2,000 | 18億4648万 | +2.33% | 15.95 | 0.41 |
| 07/25 | 636 | 636 | 636 | 636 | +0.87% | 200 | 18億4503万 | +2.58% | 15.94 | 0.41 |
| 07/24 | 640 | 640 | 630 | 631 | -1.48% | 3,000 | 18億2908万 | +2.19% | 15.8 | 0.4 |
| 07/23 | 648 | 648 | 637 | 640 | 0% | 1,200 | 18億5664万 | +4.07% | 16.04 | 0.41 |
| 07/22 | 643 | 643 | 640 | 640 | +0.71% | 800 | 18億5664万 | +4.58% | 16.04 | 0.41 |
| 07/18 | 642 | 642 | 636 | 636 | -2.08% | 800 | 18億4358万 | +4.18% | 15.92 | 0.41 |
| 07/17 | 634 | 649 | 634 | 649 | +2.45% | 3,400 | 18億8274万 | +6.74% | 16.26 | 0.42 |
| 07/16 | 634 | 634 | 634 | 634 | 0% | 1,600 | 18億3778万 | +4.71% | 15.87 | 0.41 |
| 07/15 | 630 | 634 | 630 | 634 | +0.56% | 1,600 | 18億3778万 | +5.06% | 15.87 | 0.41 |
| 07/14 | 629 | 630 | 629 | 630 | +0.24% | 600 | 18億2763万 | +5% | 15.79 | 0.4 |
| 07/11 | 629 | 629 | 629 | 629 | +0.24% | 400 | 18億2327万 | +5.1% | 15.75 | 0.4 |
| 07/09 | 628 | 628 | 627 | 627 | -0.08% | 1,000 | 18億1892万 | +5.2% | 15.71 | 0.4 |
| 07/08 | 626 | 628 | 626 | 628 | -0.4% | 800 | 18億2037万 | +5.64% | 15.72 | 0.4 |
| 07/07 | 630 | 630 | 626 | 630 | -0.63% | 1,200 | 18億2763万 | +6.6% | 15.79 | 0.4 |
| 07/03 | 635 | 635 | 633 | 634 | +0.24% | 1,000 | 18億3923万 | +7.82% | 15.89 | 0.41 |
| 07/02 | 637 | 637 | 630 | 633 | +0.24% | 1,000 | 18億3488万 | +8.12% | 15.85 | 0.41 |
| 07/01 | 627 | 631 | 625 | 631 | +3.02% | 3,000 | 18億3053万 | +8.23% | 15.81 | 0.4 |
| 06/30 | 603 | 613 | 603 | 613 | +2.34% | 1,800 | 17億7686万 | +5.6% | 15.35 | 0.39 |
| 06/27 | 600 | 600 | 599 | 599 | +0.08% | 800 | 17億3624万 | +3.55% | 15 | 0.38 |
| 06/26 | 595 | 598 | 595 | 598 | +0.76% | 1,000 | 17億3479万 | +3.64% | 14.98 | 0.38 |
| 06/25 | 594 | 594 | 594 | 594 | -0.25% | 200 | 17億2174万 | +3.22% | 14.87 | 0.38 |
| 06/24 | 595 | 595 | 590 | 595 | -0.42% | 1,000 | 17億2609万 | +3.66% | 14.91 | 0.38 |
| 06/23 | 598 | 598 | 598 | 598 | +2.58% | 1,000 | 17億3334万 | +4.28% | 14.97 | 0.38 |
| 06/20 | 583 | 583 | 583 | 583 | -0.85% | 200 | 16億8983万 | +2.01% | 14.6 | 0.37 |
| 06/19 | 588 | 588 | 585 | 588 | +0.43% | 1,000 | 17億433万 | +2.89% | 14.72 | 0.38 |
| 06/18 | 585 | 585 | 585 | 585 | +1.74% | 200 | 16億9708万 | +2.63% | 14.66 | 0.38 |
| 06/16 | 575 | 575 | 575 | 575 | 0% | 1,600 | 16億6807万 | +1.05% | 14.41 | 0.37 |
| 06/13 | 575 | 575 | 574 | 575 | -0.17% | 1,200 | 16億6807万 | +1.05% | 14.41 | 0.37 |
| 06/12 | 577 | 577 | 576 | 576 | -0.17% | 600 | 16億7097万 | +1.23% | 14.43 | 0.37 |
| 06/11 | 580 | 580 | 577 | 577 | -0.52% | 400 | 16億7387万 | +1.41% | 14.46 | 0.37 |
| 06/10 | 583 | 583 | 580 | 580 | -0.85% | 600 | 16億8258万 | +2.11% | 14.53 | 0.37 |
| 06/09 | 585 | 585 | 585 | 585 | +1.47% | 200 | 16億9708万 | +2.99% | 14.66 | 0.38 |
| 06/06 | 577 | 577 | 577 | 577 | +0.26% | 400 | 16億7242万 | +1.68% | 14.45 | 0.37 |
| 06/04 | 575 | 575 | 575 | 575 | +0.09% | 1,600 | 16億6807万 | +1.41% | 14.41 | 0.37 |
| 06/03 | 575 | 575 | 574 | 575 | -0.26% | 1,400 | 16億6662万 | +1.5% | 14.4 | 0.37 |
| 06/02 | 577 | 577 | 575 | 576 | +2.4% | 1,800 | 16億7097万 | +1.77% | 14.43 | 0.37 |
| 05/30 | 563 | 563 | 563 | 563 | +0.45% | 200 | 16億3181万 | -0.44% | 14.1 | 0.36 |
| 05/29 | 561 | 561 | 560 | 560 | -0.09% | 800 | 16億2456万 | -1.06% | 14.03 | 0.36 |
| 05/28 | 561 | 561 | 561 | 561 | 0% | 200 | 16億2601万 | -0.97% | 14.05 | 0.36 |
| 05/27 | 561 | 561 | 561 | 561 | -2.1% | 1,200 | 16億2601万 | -1.15% | 14.05 | 0.36 |
| 05/26 | 573 | 573 | 573 | 573 | +2.6% | 800 | 16億6082万 | +0.97% | 14.35 | 0.37 |
| 05/23 | 560 | 560 | 558 | 558 | -2.87% | 400 | 16億1875万 | -1.59% | 13.98 | 0.36 |
| 05/22 | 575 | 575 | 575 | 575 | +2.59% | 200 | 16億6662万 | +1.32% | 14.4 | 0.37 |
| 05/19 | 560 | 560 | 560 | 560 | 0% | 200 | 16億2456万 | -1.23% | 14.03 | 0.36 |
| 05/16 | 560 | 560 | 560 | 560 | -0.09% | 200 | 16億2456万 | -1.23% | 14.03 | 0.36 |
| 05/15 | 561 | 561 | 561 | 561 | -0.36% | 200 | 16億2601万 | -1.15% | 14.05 | 0.36 |
| 05/14 | 569 | 569 | 563 | 563 | -1.06% | 1,000 | 16億3181万 | -0.79% | 14.1 | 0.36 |
| 05/13 | 568 | 569 | 567 | 569 | 0% | 600 | 16億4921万 | +0.44% | 14.25 | 0.36 |
| 05/12 | 569 | 569 | 569 | 569 | 0% | 400 | 16億4921万 | +0.62% | 14.25 | 0.36 |
| 05/08 | 569 | 569 | 569 | 569 | 0% | 400 | 16億4921万 | +0.62% | 14.25 | 0.36 |
| 05/02 | 569 | 569 | 569 | 569 | +0.09% | 200 | 16億4921万 | +0.62% | 14.25 | 0.36 |
| 05/01 | 569 | 569 | 568 | 568 | -0.09% | 1,400 | 16億4776万 | +0.35% | 14.23 | 0.36 |
| 04/30 | 569 | 569 | 569 | 569 | +0.18% | 800 | 16億4921万 | +0.26% | 14.25 | 0.36 |
| 04/28 | 569 | 569 | 568 | 568 | -0.26% | 400 | 16億4631万 | +0.09% | 14.22 | 0.36 |
| 04/24 | 569 | 569 | 569 | 569 | +0.09% | 600 | 16億5066万 | 0% | 14.26 | 0.36 |
| 04/23 | 569 | 569 | 569 | 569 | 0% | 600 | 16億4921万 | -0.26% | 14.25 | 0.36 |
| 04/22 | 570 | 570 | 569 | 569 | +0.18% | 400 | 16億4921万 | -0.44% | 14.25 | 0.36 |
| 04/17 | 565 | 568 | 565 | 568 | +2.34% | 600 | 16億4631万 | -0.96% | 14.22 | 0.36 |
| 04/16 | 555 | 555 | 555 | 555 | -2.63% | 2,000 | 16億860万 | -3.4% | 13.89 | 0.36 |
| 04/15 | 570 | 570 | 570 | 570 | +0.35% | 200 | 16億5211万 | -1.13% | 14.27 | 0.37 |
| 04/11 | 568 | 568 | 568 | 568 | -1.3% | 400 | 16億4631万 | -1.82% | 14.22 | 0.36 |
| 04/10 | 575 | 575 | 575 | 575 | +1.14% | 200 | 16億6807万 | -0.86% | 14.41 | 0.37 |
| 04/09 | 575 | 583 | 569 | 569 | -0.26% | 1,600 | 16億4921万 | -1.98% | 14.25 | 0.36 |
| 04/07 | 570 | 570 | 570 | 570 | 0% | 1,200 | 16億5357万 | -1.89% | 14.28 | 0.37 |
| 04/04 | 572 | 572 | 570 | 570 | +1.15% | 600 | 16億5357万 | -1.89% | 14.28 | 0.37 |
| 04/03 | 568 | 568 | 564 | 564 | -1.14% | 800 | 16億3471万 | -3.34% | 14.12 | 0.36 |
| 04/02 | 570 | 570 | 570 | 570 | +1.79% | 200 | 16億5357万 | -2.06% | 14.28 | 0.37 |
| 04/01 | 560 | 560 | 560 | 560 | -1.15% | 1,000 | 16億2456万 | -3.95% | 14.03 | 0.36 |
| 03/31 | 567 | 567 | 567 | 567 | +0.27% | 400 | 16億4341万 | -3.16% | 14.2 | 0.36 |
| 03/28 | 565 | 565 | 565 | 565 | +2.73% | 600 | 16億3906万 | -3.58% | 14.16 | 0.36 |
| 03/27 | 550 | 550 | 550 | 550 | -1.43% | 200 | 15億9555万 | -6.46% | 13.78 | 0.35 |
| 03/26 | 544 | 558 | 544 | 558 | +4.01% | 1,400 | 16億1875万 | -5.42% | 13.98 | 0.36 |
| 03/20 | 556 | 556 | 537 | 537 | -5.88% | 1,000 | 15億5638万 | -9.22% | 13.44 | 0.34 |
| 03/17 | 570 | 570 | 570 | 570 | +0.8% | 200 | 16億5357万 | -3.88% | 14.28 | 0.37 |
| 03/14 | 585 | 585 | 565 | 566 | -3.42% | 4,600 | 16億4051万 | -4.64% | 14.17 | 0.36 |
| 03/13 | 586 | 586 | 586 | 586 | -0.93% | 200 | 16億9853万 | -1.43% | 14.67 | 0.38 |
