株価チャート
2014/02/04～2014/06/30
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 |
| 06/30 | 528 | 535 | 520 | 529 | -1.67% | 96,200 | 55億8116万 | -0.19% | 18.2 | 3.36 |
| 06/27 | 531 | 542 | 516 | 538 | +0.94% | 194,400 | 56億7611万 | +1.7% | 18.51 | 3.42 |
| 06/26 | 529 | 538 | 527 | 533 | -1.3% | 40,800 | 56億2336万 | +1.14% | 18.34 | 3.39 |
| 06/25 | 547 | 553 | 530 | 540 | -1.82% | 61,700 | 56億9721万 | +2.66% | 18.58 | 3.43 |
| 06/24 | 532 | 562 | 530 | 550 | +3.38% | 75,100 | 58億272万 | +4.76% | 18.92 | 3.5 |
| 06/23 | 516 | 538 | 516 | 532 | +3.3% | 33,200 | 56億1281万 | +1.72% | 18.3 | 3.38 |
| 06/20 | 530 | 531 | 503 | 515 | -2.83% | 73,300 | 54億3345万 | -1.15% | 17.72 | 3.27 |
| 06/19 | 535 | 536 | 529 | 530 | -0.75% | 18,800 | 55億9171万 | +1.73% | 18.23 | 3.37 |
| 06/18 | 530 | 536 | 528 | 534 | +0.75% | 20,200 | 56億3391万 | +2.89% | 18.37 | 3.4 |
| 06/17 | 534 | 548 | 530 | 530 | -2.21% | 38,000 | 55億9171万 | +2.51% | 18.23 | 3.37 |
| 06/16 | 560 | 563 | 528 | 542 | -2.69% | 66,200 | 57億1831万 | +5.45% | 18.65 | 3.45 |
| 06/13 | 549 | 558 | 547 | 557 | +1.27% | 52,100 | 58億7657万 | +8.79% | 19.16 | 3.54 |
| 06/12 | 540 | 553 | 539 | 550 | +1.85% | 31,200 | 58億272万 | +7.84% | 18.92 | 3.5 |
| 06/11 | 538 | 540 | 535 | 540 | +1.31% | 35,400 | 56億9721万 | +6.3% | 18.58 | 3.43 |
| 06/10 | 532 | 533 | 528 | 533 | 0% | 26,500 | 56億2336万 | +5.13% | 18.34 | 3.39 |
| 06/09 | 523 | 533 | 523 | 533 | +2.11% | 39,800 | 56億2336万 | +5.54% | 18.34 | 3.39 |
| 06/06 | 526 | 526 | 519 | 522 | +1.16% | 28,900 | 55億730万 | +3.57% | 17.96 | 3.32 |
| 06/05 | 524 | 524 | 515 | 516 | -1.71% | 18,500 | 54億4400万 | +2.79% | 17.75 | 3.28 |
| 06/04 | 528 | 528 | 519 | 525 | +1.94% | 25,500 | 55億3896万 | +5% | 18.06 | 3.34 |
| 06/03 | 530 | 532 | 515 | 515 | -2.46% | 46,900 | 54億3345万 | +3.41% | 17.72 | 3.27 |
| 06/02 | 520 | 529 | 516 | 528 | +1.93% | 66,500 | 55億7061万 | +6.24% | 18.16 | 3.36 |
| 05/30 | 520 | 520 | 510 | 518 | +0.78% | 41,300 | 54億6510万 | +4.65% | 17.82 | 3.29 |
| 05/29 | 518 | 518 | 512 | 514 | -0.96% | 31,300 | 54億2290万 | +4.26% | 17.68 | 3.27 |
| 05/28 | 506 | 519 | 501 | 519 | +2.77% | 62,100 | 54億7565万 | +5.7% | 17.86 | 3.3 |
| 05/27 | 503 | 505 | 501 | 505 | +0.2% | 22,500 | 53億2795万 | +3.48% | 17.37 | 3.21 |
| 05/26 | 506 | 506 | 498 | 504 | +0.6% | 30,000 | 53億1740万 | +3.92% | 17.34 | 3.2 |
| 05/23 | 506 | 506 | 500 | 501 | -0.79% | 9,600 | 52億8575万 | +3.73% | 17.24 | 3.19 |
| 05/22 | 507 | 507 | 497 | 505 | +0.6% | 41,800 | 53億2795万 | +5.21% | 17.37 | 3.21 |
| 05/21 | 497 | 506 | 492 | 502 | +1.01% | 23,100 | 52億9630万 | +5.02% | 17.27 | 3.19 |
| 05/20 | 500 | 502 | 489 | 497 | -0.6% | 14,300 | 52億4354万 | +4.63% | 17.1 | 3.16 |
| 05/19 | 510 | 510 | 496 | 500 | +0.81% | 25,500 | 52億7520万 | +5.71% | 17.2 | 3.18 |
| 05/16 | 483 | 496 | 483 | 496 | +2.27% | 24,100 | 52億3299万 | +5.31% | 17.06 | 3.15 |
| 05/15 | 480 | 490 | 479 | 485 | +1.46% | 20,500 | 51億1694万 | +3.41% | 16.69 | 3.08 |
| 05/14 | 475 | 484 | 474 | 478 | +0.42% | 16,900 | 50億4309万 | +2.14% | 16.44 | 3.04 |
| 05/13 | 475 | 488 | 475 | 476 | -1.45% | 30,600 | 50億2199万 | +2.15% | 16.38 | 3.03 |
| 05/12 | 510 | 510 | 471 | 483 | -4.73% | 73,400 | 50億9584万 | +3.87% | 16.62 | 3.07 |
| 05/09 | 508 | 508 | 501 | 507 | +1.2% | 18,900 | 53億4905万 | +9.27% | 17.44 | 3.22 |
| 05/08 | 510 | 514 | 497 | 501 | +0.2% | 46,600 | 52億8575万 | +8.68% | 17.24 | 3.19 |
| 05/07 | 513 | 520 | 499 | 500 | -0.99% | 89,400 | 52億7520万 | +8.93% | 17.2 | 3.18 |
| 05/02 | 500 | 508 | 495 | 505 | +1% | 50,700 | 53億2795万 | +10.5% | 17.37 | 3.21 |
| 05/01 | 499 | 512 | 490 | 500 | +7.99% | 169,000 | 52億7520万 | +10.13% | 17.2 | 3.18 |
| 04/30 | 485 | 485 | 463 | 463 | -0.43% | 27,300 | 48億8483万 | +2.66% | 15.93 | 2.94 |
| 04/28 | 484 | 488 | 463 | 465 | -4.32% | 25,300 | 49億593万 | +3.33% | 16 | 2.96 |
| 04/25 | 490 | 500 | 484 | 486 | -0.82% | 25,600 | 51億2749万 | +8.24% | 16.72 | 3.09 |
| 04/24 | 493 | 495 | 480 | 490 | +1.03% | 38,300 | 51億6969万 | +9.87% | 16.86 | 3.12 |
| 04/23 | 475 | 511 | 465 | 485 | +4.75% | 129,800 | 51億1694万 | +9.23% | 16.69 | 3.08 |
| 04/22 | 469 | 471 | 460 | 463 | +2.89% | 50,200 | 48億8483万 | +4.51% | 15.93 | 2.94 |
| 04/21 | 450 | 459 | 445 | 450 | +1.12% | 24,600 | 47億4768万 | +1.58% | 15.48 | 2.86 |
| 04/18 | 448 | 449 | 442 | 445 | 0% | 14,100 | 46億9492万 | +0.23% | 15.31 | 2.83 |
| 04/17 | 444 | 448 | 439 | 445 | +0.45% | 24,300 | 46億9492万 | 0% | 15.31 | 2.83 |
| 04/16 | 437 | 448 | 437 | 443 | +1.37% | 10,100 | 46億7382万 | -0.89% | 15.24 | 2.82 |
| 04/15 | 445 | 445 | 436 | 437 | -0.68% | 10,300 | 46億1052万 | -2.46% | 15.03 | 2.78 |
| 04/14 | 440 | 441 | 435 | 440 | -0.68% | 10,400 | 46億4217万 | -2.22% | 15.14 | 2.8 |
| 04/11 | 430 | 443 | 430 | 443 | +1.14% | 20,000 | 46億7382万 | -1.77% | 15.24 | 2.82 |
| 04/10 | 450 | 450 | 436 | 438 | -0.45% | 15,800 | 46億2107万 | -3.31% | 15.07 | 2.78 |
| 04/09 | 455 | 455 | 437 | 440 | -3.3% | 25,600 | 46億4217万 | -3.3% | 15.14 | 2.8 |
| 04/08 | 454 | 457 | 448 | 455 | +0.22% | 29,400 | 48億43万 | -0.22% | 15.65 | 2.89 |
| 04/07 | 450 | 460 | 448 | 454 | +1.57% | 29,000 | 47億8988万 | -0.66% | 15.62 | 2.89 |
| 04/04 | 446 | 453 | 440 | 447 | +0.9% | 20,000 | 47億1602万 | -2.4% | 15.38 | 2.84 |
| 04/03 | 450 | 450 | 440 | 443 | -0.23% | 19,200 | 46億7382万 | -3.7% | 15.24 | 2.82 |
| 04/02 | 455 | 455 | 442 | 444 | -1.99% | 26,900 | 46億8437万 | -3.9% | 15.28 | 2.82 |
| 04/01 | 453 | 454 | 441 | 453 | 0% | 23,500 | 47億7933万 | -2.16% | 15.58 | 2.88 |
| 03/31 | 456 | 458 | 449 | 453 | +1.12% | 12,800 | 47億7933万 | -2.37% | 15.58 | 2.88 |
| 03/28 | 440 | 451 | 435 | 448 | +4.19% | 18,800 | 47億2657万 | -3.66% | 15.41 | 2.85 |
| 03/27 | 429 | 431 | 423 | 430 | +0.7% | 6,000 | 45億3667万 | -7.73% | 14.79 | 2.73 |
| 03/26 | 431 | 433 | 423 | 427 | -0.93% | 16,300 | 45億502万 | -8.57% | 14.69 | 2.72 |
| 03/25 | 435 | 440 | 425 | 431 | +0.94% | 18,900 | 45億4722万 | -8.1% | 14.83 | 2.74 |
| 03/24 | 422 | 438 | 420 | 427 | +1.18% | 27,500 | 45億502万 | -9.34% | 14.69 | 2.72 |
| 03/20 | 432 | 435 | 412 | 422 | -5.8% | 61,200 | 44億5226万 | -10.59% | 14.52 | 2.68 |
| 03/19 | 444 | 451 | 442 | 448 | -0.88% | 11,500 | 47億2657万 | -5.49% | 15.41 | 2.85 |
| 03/18 | 455 | 457 | 438 | 452 | -1.31% | 44,700 | 47億6878万 | -4.84% | 15.55 | 2.87 |
| 03/17 | 476 | 482 | 455 | 458 | -4.18% | 28,900 | 48億3208万 | -3.98% | 15.76 | 2.91 |
| 03/14 | 480 | 482 | 476 | 478 | -0.62% | 14,100 | 50億4309万 | +0.21% | 16.44 | 3.04 |
| 03/13 | 474 | 485 | 474 | 481 | +1.48% | 8,700 | 50億7474万 | +1.26% | 16.55 | 3.06 |
| 03/12 | 475 | 480 | 470 | 474 | -0.21% | 32,300 | 50億88万 | 0% | 16.31 | 3.01 |
| 03/11 | 489 | 489 | 474 | 475 | -3.06% | 24,900 | 50億1144万 | +0.64% | 16.34 | 3.02 |
| 03/10 | 470 | 490 | 470 | 490 | +3.38% | 31,900 | 51億6969万 | +4.03% | 16.86 | 3.12 |
| 03/07 | 477 | 482 | 460 | 474 | -0.63% | 31,100 | 50億88万 | +0.64% | 16.31 | 3.01 |
| 03/06 | 487 | 490 | 470 | 477 | -1.24% | 43,100 | 50億3254万 | +1.06% | 16.41 | 3.03 |
| 03/05 | 487 | 489 | 482 | 483 | -0.21% | 5,800 | 50億9584万 | +2.11% | 16.62 | 3.07 |
| 03/04 | 480 | 491 | 480 | 484 | +0.41% | 5,600 | 51億639万 | +2.11% | 16.65 | 3.08 |
| 03/03 | 480 | 490 | 478 | 482 | +0.42% | 16,900 | 50億8529万 | +1.69% | 16.58 | 3.06 |
| 02/28 | 486 | 488 | 474 | 480 | -1.23% | 11,800 | 50億6419万 | +0.42% | 16.51 | 3.05 |
| 02/27 | 483 | 493 | 483 | 486 | -0.82% | 20,500 | 51億2749万 | +1.04% | 16.72 | 3.09 |
| 02/26 | 486 | 496 | 474 | 490 | +1.66% | 38,500 | 51億6969万 | +1.03% | 16.86 | 3.12 |
| 02/25 | 476 | 482 | 473 | 482 | +1.26% | 19,100 | 50億8529万 | -1.23% | 16.58 | 3.06 |
| 02/24 | 478 | 478 | 471 | 476 | +1.06% | 6,500 | 50億2199万 | -3.25% | 16.38 | 3.03 |
| 02/21 | 468 | 476 | 468 | 471 | +0.86% | 2,700 | 49億6923万 | -5.04% | 16.2 | 2.99 |
| 02/20 | 470 | 480 | 466 | 467 | -0.64% | 8,700 | 49億2703万 | -6.79% | 16.07 | 2.97 |
| 02/19 | 474 | 480 | 470 | 470 | -0.84% | 6,800 | 49億5868万 | -6.93% | 16.17 | 2.99 |
| 02/18 | 470 | 475 | 460 | 474 | +1.72% | 5,800 | 50億88万 | -6.88% | 16.31 | 3.01 |
| 02/17 | 473 | 475 | 456 | 466 | +0.65% | 32,200 | 49億1648万 | -9.16% | 16.03 | 2.96 |
| 02/14 | 478 | 478 | 451 | 463 | -2.32% | 25,300 | 48億8483万 | -10.44% | 15.93 | 2.94 |
| 02/13 | 475 | 478 | 471 | 474 | -0.21% | 11,400 | 50億88万 | -9.02% | 16.31 | 3.01 |
| 02/12 | 494 | 494 | 471 | 475 | -2.26% | 36,100 | 50億1144万 | -9.52% | 16.34 | 3.02 |
| 02/10 | 458 | 487 | 458 | 486 | +6.35% | 22,300 | 51億2749万 | -8.13% | 16.72 | 3.09 |
| 02/07 | 450 | 465 | 448 | 457 | +1.56% | 16,800 | 48億2153万 | -14.26% | 15.72 | 2.91 |
| 02/06 | 437 | 460 | 437 | 450 | +2.97% | 18,500 | 47億4768万 | -16.51% | 15.48 | 2.86 |
| 02/05 | 446 | 450 | 435 | 437 | -0.46% | 12,400 | 46億1052万 | -19.67% | 15.03 | 2.78 |
| 02/04 | 425 | 444 | 411 | 439 | -2.01% | 82,000 | 46億3162万 | -20.04% | 15.1 | 2.79 |
