株価チャート
2014/04/07~2014/08/28
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2014 |
08/28 | 363 | 364 | 359 | 360 | -0.89% | 1,304,000 | 1775億8368万 | +0.56% | 69.2 | 19.25 |
08/27 | 368 | 369 | 362 | 363 | -0.55% | 1,331,200 | 1791億8686万 | +1.18% | 69.82 | 19.42 |
08/26 | 371 | 371 | 365 | 365 | -1.62% | 1,180,000 | 1801億7344万 | +1.74% | 70.21 | 19.53 |
08/25 | 364 | 372 | 362 | 371 | +2.73% | 1,631,200 | 1831億3317万 | +2.84% | 71.36 | 19.85 |
08/22 | 364 | 365 | 360 | 361 | -0.86% | 1,003,200 | 1782億6195万 | +0.1% | 69.46 | 19.32 |
08/21 | 365 | 368 | 361 | 365 | +0.1% | 1,028,800 | 1797億8947万 | +0.69% | 70.06 | 19.49 |
08/20 | 366 | 366 | 361 | 364 | -0.14% | 798,400 | 1796億451万 | +0.59% | 69.99 | 19.47 |
08/19 | 363 | 367 | 362 | 365 | +1.28% | 1,338,400 | 1798億5113万 | +0.45% | 70.08 | 19.5 |
08/18 | 365 | 365 | 359 | 360 | -0.83% | 1,253,600 | 1775億6985万 | -1.1% | 69.19 | 19.25 |
08/15 | 367 | 367 | 362 | 363 | -0.58% | 2,221,600 | 1790億4960万 | -0.27% | 69.77 | 19.41 |
08/14 | 359 | 368 | 359 | 365 | +4.06% | 4,966,400 | 1800億9776万 | +0.03% | 70.18 | 19.52 |
08/13 | 351 | 353 | 347 | 351 | -0.14% | 2,039,200 | 1730億6895万 | -3.87% | 67.44 | 18.76 |
08/12 | 348 | 353 | 346 | 351 | +2.52% | 2,436,000 | 1733億1557万 | -4.26% | 67.54 | 18.79 |
08/11 | 340 | 344 | 331 | 343 | +2.39% | 1,914,400 | 1690億6130万 | -6.61% | 65.88 | 18.33 |
08/08 | 337 | 344 | 331 | 335 | -2.58% | 2,338,400 | 1651億1530万 | -9.04% | 64.34 | 17.9 |
08/07 | 335 | 344 | 334 | 344 | +1.89% | 2,543,200 | 1694億9289万 | -6.88% | 66.05 | 18.37 |
08/06 | 336 | 340 | 335 | 337 | -0.18% | 1,964,800 | 1663億4842万 | -8.85% | 64.82 | 18.03 |
08/05 | 338 | 344 | 334 | 338 | -0.18% | 3,113,600 | 1666億5670万 | -8.93% | 64.94 | 18.07 |
08/04 | 346 | 348 | 338 | 339 | -2.87% | 3,608,000 | 1669億6498万 | -8.76% | 65.06 | 18.1 |
08/01 | 347 | 349 | 341 | 349 | +0.04% | 3,966,400 | 1718億9748万 | -6.32% | 66.98 | 18.63 |
07/31 | 349 | 356 | 341 | 348 | -0.43% | 5,777,600 | 1718億3582万 | -6.35% | 66.96 | 18.63 |
07/30 | 366 | 371 | 347 | 350 | -8.08% | 10,956,800 | 1725億7570万 | -5.95% | 67.25 | 18.71 |
07/29 | 386 | 388 | 379 | 381 | -1.77% | 1,500,800 | 1877億4312万 | +2.32% | 73.16 | 20.35 |
07/28 | 388 | 388 | 383 | 388 | +0.32% | 997,600 | 1911億3422万 | +4.45% | 74.48 | 20.72 |
07/25 | 387 | 389 | 381 | 386 | +0.65% | 1,743,200 | 1905億1765万 | +4.67% | 74.24 | 20.65 |
07/24 | 387 | 394 | 381 | 384 | -0.49% | 1,164,000 | 1892億8453万 | +4.28% | 73.76 | 20.52 |
07/23 | 396 | 398 | 384 | 386 | -1.75% | 2,129,600 | 1902億937万 | +5.36% | 74.12 | 20.62 |
07/22 | 382 | 393 | 379 | 393 | +3.97% | 2,188,000 | 1936億46万 | +7.83% | 75.44 | 20.99 |
07/18 | 380 | 381 | 376 | 378 | -1.63% | 1,062,400 | 1862億172万 | +4.28% | 72.56 | 20.18 |
07/17 | 386 | 387 | 382 | 384 | 0% | 1,564,800 | 1892億8453万 | +6.6% | 73.76 | 20.52 |
07/16 | 386 | 389 | 382 | 384 | -0.49% | 1,592,000 | 1892億8453万 | +7.19% | 73.76 | 20.52 |
07/15 | 376 | 386 | 374 | 386 | +3.66% | 2,363,200 | 1902億937万 | +8.63% | 74.12 | 20.62 |
07/14 | 381 | 382 | 369 | 372 | -1.78% | 2,241,600 | 1834億8885万 | +5.68% | 71.5 | 19.89 |
07/11 | 374 | 380 | 372 | 379 | +1.17% | 2,475,200 | 1868億1828万 | +8.21% | 72.8 | 20.25 |
07/10 | 384 | 388 | 374 | 374 | -1.48% | 2,425,600 | 1846億6031万 | +7.58% | 71.96 | 20.02 |
07/09 | 370 | 383 | 369 | 380 | +0.33% | 3,952,000 | 1874億3484万 | +10.14% | 73.04 | 20.32 |
07/08 | 372 | 388 | 371 | 379 | +2.4% | 7,225,600 | 1868億1828万 | +10.42% | 72.8 | 20.25 |
07/07 | 359 | 372 | 359 | 370 | +2.81% | 2,937,600 | 1824億4069万 | +8.47% | 71.09 | 19.78 |
07/04 | 363 | 366 | 359 | 360 | -0.38% | 2,066,400 | 1774億4654万 | +6.43% | 69.15 | 19.24 |
07/03 | 365 | 365 | 357 | 361 | -1.13% | 1,979,200 | 1781億2476万 | +7.8% | 69.41 | 19.31 |
07/02 | 365 | 368 | 363 | 365 | -0.03% | 2,534,400 | 1801億5941万 | +9.68% | 70.2 | 19.53 |
07/01 | 355 | 366 | 353 | 365 | +4.39% | 6,942,400 | 1802億2107万 | +10.72% | 70.23 | 19.54 |
06/30 | 339 | 352 | 339 | 350 | +2.34% | 2,646,400 | 1726億3736万 | +7.03% | 67.27 | 18.71 |
06/27 | 344 | 346 | 335 | 342 | -1.41% | 3,400,800 | 1686億9136万 | +5.23% | 65.73 | 18.29 |
06/26 | 356 | 358 | 340 | 347 | -2.97% | 4,281,600 | 1710億9595万 | +7.39% | 66.67 | 18.55 |
06/25 | 357 | 366 | 357 | 358 | +0.11% | 2,752,800 | 1763億3673万 | +11.72% | 68.71 | 19.12 |
06/24 | 351 | 357 | 348 | 357 | +1.89% | 1,508,000 | 1761億5176万 | +12.66% | 68.64 | 19.1 |
06/23 | 350 | 353 | 348 | 351 | +1.08% | 1,392,000 | 1727億396万 | +11.98% | 67.3 | 18.72 |
06/20 | 348 | 354 | 345 | 347 | +0.04% | 2,412,800 | 1708億5620万 | +11.85% | 66.58 | 18.52 |
06/19 | 343 | 348 | 343 | 347 | +0.47% | 1,713,600 | 1707億9461万 | +12.91% | 66.55 | 18.51 |
06/18 | 336 | 347 | 336 | 345 | +2.45% | 2,239,200 | 1699億9392万 | +13.49% | 66.24 | 18.43 |
06/17 | 335 | 338 | 332 | 337 | +1.28% | 1,390,400 | 1659億2884万 | +11.88% | 64.66 | 17.99 |
06/16 | 337 | 337 | 329 | 333 | -0.71% | 1,395,200 | 1638億3472万 | +11.2% | 63.84 | 17.76 |
06/13 | 324 | 335 | 322 | 335 | +3% | 2,976,000 | 1650億496万 | +13.13% | 64.3 | 17.89 |
06/12 | 327 | 329 | 316 | 325 | +1.32% | 2,440,000 | 1602億79万 | +10.59% | 62.42 | 17.37 |
06/11 | 312 | 321 | 312 | 321 | +2.89% | 1,867,200 | 1581億666万 | +9.89% | 61.61 | 17.14 |
06/10 | 319 | 319 | 311 | 312 | -1.73% | 1,547,200 | 1536億7204万 | +7.54% | 59.88 | 16.66 |
06/09 | 317 | 321 | 314 | 317 | -0.43% | 1,613,600 | 1563億8208万 | +10.2% | 60.94 | 16.95 |
06/06 | 319 | 320 | 316 | 319 | +0.83% | 1,102,400 | 1570億5960万 | +11.45% | 61.2 | 17.03 |
06/05 | 324 | 325 | 311 | 316 | -1.06% | 1,614,400 | 1557億6616万 | +11.7% | 60.7 | 16.89 |
06/04 | 316 | 323 | 312 | 320 | +0.87% | 2,843,200 | 1574億2915万 | +13.3% | 61.34 | 17.07 |
06/03 | 312 | 318 | 307 | 317 | +3.22% | 2,870,400 | 1560億7412万 | +12.72% | 60.82 | 16.92 |
06/02 | 293 | 309 | 293 | 307 | +4.82% | 3,390,400 | 1512億836万 | +9.99% | 58.92 | 16.39 |
05/30 | 294 | 295 | 289 | 293 | -0.47% | 3,560,800 | 1442億4846万 | +4.93% | 56.21 | 15.64 |
05/29 | 291 | 295 | 287 | 294 | +0.13% | 2,884,000 | 1449億2597万 | +5.42% | 56.47 | 15.71 |
05/28 | 296 | 297 | 288 | 294 | -1.88% | 3,772,800 | 1447億4120万 | +5.67% | 56.4 | 15.69 |
05/27 | 291 | 304 | 291 | 299 | +3.06% | 3,299,200 | 1475億1284万 | +7.69% | 57.48 | 15.99 |
05/26 | 287 | 291 | 286 | 291 | +1.75% | 1,912,800 | 1431億3980万 | +4.5% | 55.78 | 15.52 |
05/23 | 285 | 290 | 280 | 286 | +0.26% | 2,080,000 | 1406億7612万 | +2.7% | 54.82 | 15.25 |
05/22 | 274 | 287 | 271 | 285 | +5.17% | 4,270,400 | 1403億657万 | +2.43% | 54.67 | 15.21 |
05/21 | 264 | 272 | 263 | 271 | +0.56% | 2,231,200 | 1332億9564万 | -2.61% | 51.94 | 14.45 |
05/20 | 268 | 273 | 264 | 269 | +0.61% | 1,528,000 | 1325億5716万 | -3.84% | 51.65 | 14.37 |
05/19 | 273 | 274 | 267 | 268 | -0.93% | 2,169,600 | 1317億5714万 | -4.76% | 51.34 | 14.28 |
05/16 | 274 | 276 | 268 | 270 | -2.44% | 2,100,000 | 1329億8794万 | -4.55% | 51.82 | 14.42 |
05/15 | 276 | 279 | 275 | 277 | -2.03% | 1,519,200 | 1363億1110万 | -2.85% | 53.12 | 14.78 |
05/14 | 273 | 285 | 273 | 283 | +3.86% | 4,198,400 | 1391億4194万 | -1.52% | 54.22 | 15.08 |
05/13 | 274 | 277 | 266 | 272 | +0.55% | 4,241,600 | 1339億7258万 | -5.84% | 52.2 | 14.52 |
05/12 | 267 | 275 | 265 | 271 | +1.41% | 2,454,400 | 1332億3410万 | -7.32% | 51.92 | 14.44 |
05/09 | 273 | 279 | 266 | 267 | -2.91% | 3,985,600 | 1313億8790万 | -9.53% | 51.2 | 14.24 |
05/08 | 272 | 278 | 270 | 275 | -0.05% | 3,341,600 | 1353億2646万 | -7.45% | 52.73 | 14.67 |
05/07 | 268 | 280 | 265 | 275 | +2.85% | 6,798,400 | 1353億8800万 | -8.33% | 52.76 | 14.68 |
05/02 | 265 | 269 | 263 | 267 | +0.85% | 2,202,400 | 1316億3406万 | -11.47% | 51.29 | 14.27 |
05/01 | 259 | 266 | 253 | 265 | +2.81% | 3,506,400 | 1305億2634万 | -12.5% | 50.86 | 14.15 |
04/30 | 268 | 269 | 255 | 258 | -4.18% | 5,716,000 | 1269億5702万 | -15.45% | 49.47 | 13.76 |
04/28 | 281 | 286 | 264 | 269 | -8.07% | 6,897,600 | 1324億9562万 | -12.62% | 51.63 | 14.36 |
04/25 | 288 | 296 | 287 | 293 | +0.86% | 2,381,600 | 1441億2668万 | -5.56% | 56.16 | 15.62 |
04/24 | 290 | 293 | 288 | 290 | -0.77% | 2,112,800 | 1428億9588万 | -6.37% | 55.68 | 15.49 |
04/23 | 290 | 294 | 288 | 293 | +1.34% | 2,023,200 | 1440億360万 | -5.65% | 56.11 | 15.61 |
04/22 | 292 | 301 | 288 | 289 | +0.39% | 3,504,800 | 1420億9586万 | -7.19% | 55.37 | 15.4 |
04/21 | 287 | 292 | 284 | 288 | -0.95% | 4,879,200 | 1415億3280万 | -7.26% | 55.15 | 15.34 |
04/18 | 288 | 295 | 285 | 290 | +0.83% | 3,544,800 | 1428億8659万 | -6.37% | 55.68 | 15.49 |
04/17 | 286 | 300 | 281 | 288 | +1.23% | 7,476,000 | 1417億1740万 | -7.44% | 55.22 | 15.36 |
04/16 | 288 | 288 | 275 | 284 | -0.74% | 8,518,400 | 1399億9440万 | -8.56% | 54.55 | 15.18 |
04/15 | 291 | 292 | 285 | 287 | -1.84% | 4,197,600 | 1410億4051万 | -8.17% | 54.96 | 15.29 |
04/14 | 304 | 304 | 291 | 292 | -5.69% | 4,462,400 | 1436億8656万 | -6.75% | 55.99 | 15.58 |
04/11 | 312 | 314 | 304 | 310 | -2.06% | 2,486,400 | 1523億6313万 | -1.12% | 59.37 | 16.52 |
04/10 | 320 | 323 | 314 | 316 | +0.8% | 1,584,800 | 1555億6300万 | +0.96% | 60.62 | 16.86 |
04/09 | 317 | 327 | 313 | 314 | -1.99% | 2,647,200 | 1543億3228万 | +0.48% | 60.14 | 16.73 |
04/08 | 323 | 328 | 319 | 320 | -2.18% | 2,564,000 | 1574億7062万 | +2.85% | 61.36 | 17.07 |
04/07 | 328 | 332 | 323 | 327 | -2.35% | 2,988,800 | 1609億7817万 | +5.83% | 62.73 | 17.45 |