株価チャート
2014/04/03～2014/08/26
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 |
|---|
| 2016 | 10/1, 株式分割 1→4 |
| 2014 |
| 08/26 | 715 | 727 | 712 | 724 | +2.08% | 96,400 | 444億6806万 | -0.58% | 5.73 | 1 |
| 08/25 | 708 | 719 | 708 | 709 | +0.21% | 142,000 | 435億6181万 | -2.74% | 5.61 | 0.98 |
| 08/22 | 716 | 718 | 706 | 708 | -1.15% | 62,000 | 434億6964万 | -3.08% | 5.6 | 0.97 |
| 08/21 | 718 | 721 | 710 | 716 | -0.24% | 90,000 | 439億3989万 | -2.22% | 5.66 | 0.98 |
| 08/20 | 710 | 719 | 710 | 718 | +0.74% | 126,800 | 440億4732万 | -2.11% | 5.68 | 0.99 |
| 08/19 | 710 | 713 | 705 | 712 | +0.92% | 85,200 | 437億2502万 | -2.96% | 5.64 | 0.98 |
| 08/18 | 706 | 711 | 705 | 706 | +0.07% | 52,400 | 433億2599万 | -3.85% | 5.58 | 0.97 |
| 08/15 | 709 | 715 | 704 | 705 | -1.16% | 62,400 | 432億9529万 | -4.18% | 5.58 | 0.97 |
| 08/14 | 723 | 723 | 709 | 714 | -1.52% | 92,800 | 438億176万 | -3.19% | 5.65 | 0.98 |
| 08/13 | 721 | 727 | 715 | 725 | +0.45% | 37,600 | 444億7705万 | -1.96% | 5.73 | 1 |
| 08/12 | 727 | 730 | 714 | 721 | -0.72% | 83,600 | 442億7753万 | -2.53% | 5.71 | 0.99 |
| 08/11 | 700 | 732 | 700 | 727 | +3.82% | 108,400 | 445億9983万 | -1.96% | 5.75 | 1 |
| 08/08 | 721 | 721 | 699 | 700 | -1.24% | 42,400 | 429億5765万 | -5.82% | 5.54 | 0.96 |
| 08/07 | 725 | 725 | 700 | 709 | -0.94% | 77,600 | 434億9481万 | -5.03% | 5.61 | 0.97 |
| 08/06 | 735 | 736 | 712 | 715 | -3.25% | 109,200 | 439億919万 | -4.38% | 5.66 | 0.98 |
| 08/05 | 738 | 748 | 738 | 739 | -0.44% | 38,800 | 453億8255万 | -1.43% | 5.85 | 1.02 |
| 08/04 | 750 | 750 | 742 | 743 | -0.64% | 22,800 | 455億8207万 | -1% | 5.88 | 1.02 |
| 08/01 | 753 | 756 | 747 | 747 | -1.52% | 30,000 | 458億7367万 | -0.37% | 5.91 | 1.03 |
| 07/31 | 763 | 763 | 756 | 759 | -0.33% | 18,800 | 465億7966万 | +1.17% | 6 | 1.04 |
| 07/30 | 755 | 763 | 755 | 761 | +0.16% | 32,000 | 467億3313万 | +1.5% | 6.02 | 1.05 |
| 07/29 | 758 | 761 | 753 | 760 | -0.16% | 44,000 | 466億5640万 | +1.33% | 6.01 | 1.05 |
| 07/28 | 741 | 761 | 741 | 761 | +1.81% | 59,200 | 467億3313万 | +1.64% | 6.02 | 1.05 |
| 07/25 | 749 | 749 | 743 | 748 | +0.88% | 26,000 | 459億437万 | -0.17% | 5.92 | 1.03 |
| 07/24 | 746 | 746 | 737 | 741 | -0.44% | 44,800 | 455億533万 | -1.03% | 5.87 | 1.02 |
| 07/23 | 748 | 749 | 743 | 745 | -0.53% | 21,200 | 457億485万 | -0.73% | 5.89 | 1.02 |
| 07/22 | 737 | 749 | 737 | 749 | +1.98% | 51,600 | 459億5041万 | -0.2% | 5.92 | 1.03 |
| 07/18 | 736 | 736 | 732 | 734 | -0.64% | 40,800 | 450億6026万 | -2% | 5.81 | 1.01 |
| 07/17 | 745 | 749 | 738 | 739 | -0.84% | 43,200 | 453億5186万 | -1.5% | 5.85 | 1.02 |
| 07/16 | 740 | 750 | 740 | 745 | +0.95% | 58,400 | 457億3555万 | -0.8% | 5.9 | 1.02 |
| 07/15 | 735 | 744 | 735 | 738 | +0.68% | 37,600 | 453億582万 | -1.73% | 5.84 | 1.02 |
| 07/14 | 736 | 738 | 728 | 733 | -0.44% | 26,000 | 449億9887万 | -2.4% | 5.8 | 1.01 |
| 07/11 | 733 | 740 | 725 | 736 | -0.74% | 70,800 | 451億9838万 | -1.96% | 5.83 | 1.01 |
| 07/10 | 763 | 763 | 741 | 742 | -1.59% | 94,400 | 455億3603万 | -1.23% | 5.87 | 1.02 |
| 07/09 | 756 | 756 | 750 | 754 | -0.66% | 39,600 | 462億7271万 | +0.37% | 5.96 | 1.04 |
| 07/08 | 754 | 759 | 753 | 759 | +0.5% | 76,400 | 465億7966万 | +1.3% | 6 | 1.04 |
| 07/07 | 763 | 763 | 755 | 755 | -1.15% | 32,000 | 463億4945万 | +0.94% | 5.97 | 1.04 |
| 07/04 | 761 | 768 | 761 | 764 | 0% | 36,400 | 468億8661万 | +2.38% | 6.04 | 1.05 |
| 07/03 | 765 | 768 | 763 | 764 | -0.49% | 45,200 | 468億8661万 | +2.65% | 6.04 | 1.05 |
| 07/02 | 765 | 774 | 765 | 768 | +0.66% | 99,200 | 471億1682万 | +3.44% | 6.07 | 1.06 |
| 07/01 | 754 | 764 | 754 | 763 | +1.5% | 162,800 | 468億987万 | +3.04% | 6.03 | 1.05 |
| 06/30 | 750 | 755 | 743 | 751 | +1.08% | 89,600 | 461億1923万 | +1.93% | 5.94 | 1.03 |
| 06/27 | 751 | 754 | 743 | 743 | -0.9% | 79,200 | 456億2811万 | +1.26% | 5.88 | 1.02 |
| 06/26 | 751 | 751 | 745 | 750 | +0.44% | 79,600 | 460億4250万 | +2.46% | 5.93 | 1.03 |
| 06/25 | 745 | 755 | 745 | 747 | -0.93% | 44,800 | 458億4298万 | +2.29% | 5.91 | 1.03 |
| 06/24 | 750 | 754 | 745 | 754 | -0.17% | 82,000 | 462億7271万 | +3.82% | 5.96 | 1.04 |
| 06/23 | 751 | 758 | 747 | 755 | 0% | 105,600 | 463億4945万 | +4.43% | 5.97 | 1.04 |
| 06/20 | 751 | 755 | 750 | 755 | +0.5% | 124,000 | 463億4945万 | +5.01% | 5.97 | 1.04 |
| 06/19 | 753 | 753 | 745 | 751 | +0.27% | 76,400 | 461億1923万 | +4.92% | 5.94 | 1.03 |
| 06/18 | 751 | 754 | 740 | 749 | +0.1% | 136,000 | 459億9645万 | +5.08% | 5.93 | 1.03 |
| 06/17 | 737 | 749 | 734 | 749 | +1.59% | 110,000 | 459億5041万 | +5.27% | 5.92 | 1.03 |
| 06/16 | 748 | 753 | 735 | 737 | -2.26% | 92,800 | 452億2908万 | +4.06% | 5.83 | 1.01 |
| 06/13 | 755 | 756 | 739 | 754 | +0.33% | 144,400 | 462億7271万 | +6.91% | 5.96 | 1.04 |
| 06/12 | 754 | 756 | 739 | 751 | -0.17% | 128,400 | 461億1923万 | +7.02% | 5.94 | 1.03 |
| 06/11 | 738 | 755 | 737 | 753 | +2.07% | 176,800 | 461億9597万 | +7.81% | 5.95 | 1.04 |
| 06/10 | 738 | 746 | 728 | 737 | -0.14% | 164,400 | 452億5977万 | +6.23% | 5.83 | 1.01 |
| 06/09 | 738 | 740 | 729 | 738 | +0.31% | 107,600 | 453億2116万 | +6.84% | 5.84 | 1.02 |
| 06/06 | 729 | 737 | 729 | 736 | +0.96% | 149,200 | 451億8304万 | +6.98% | 5.82 | 1.01 |
| 06/05 | 718 | 731 | 714 | 729 | +0.83% | 175,600 | 447億5331万 | +6.58% | 5.77 | 1 |
| 06/04 | 722 | 730 | 718 | 723 | +0.1% | 131,200 | 443億8497万 | +6.32% | 5.72 | 0.99 |
| 06/03 | 724 | 725 | 722 | 722 | +0.31% | 98,000 | 443億3892万 | +6.84% | 5.72 | 0.99 |
| 06/02 | 715 | 725 | 715 | 720 | +1.05% | 100,800 | 442億80万 | +6.98% | 5.7 | 0.99 |
| 05/30 | 706 | 719 | 703 | 713 | +1.35% | 159,200 | 437億4037万 | +6.34% | 5.64 | 0.98 |
| 05/29 | 708 | 710 | 701 | 703 | -0.88% | 63,200 | 431億5717万 | +5.4% | 5.56 | 0.97 |
| 05/28 | 686 | 712 | 685 | 709 | +3.5% | 226,800 | 435億4085万 | +6.81% | 5.61 | 0.98 |
| 05/27 | 687 | 695 | 679 | 685 | -0.72% | 69,600 | 420億6749万 | +3.67% | 5.42 | 0.94 |
| 05/26 | 692 | 696 | 681 | 690 | -0.4% | 76,400 | 423億7444万 | +4.58% | 5.46 | 0.95 |
| 05/23 | 687 | 699 | 685 | 693 | +0.84% | 172,000 | 425億4327万 | +5.32% | 5.48 | 0.95 |
| 05/22 | 663 | 690 | 663 | 687 | +3.7% | 170,000 | 421億9027万 | +4.76% | 5.44 | 0.95 |
| 05/21 | 658 | 674 | 658 | 663 | -0.93% | 60,800 | 406億2021万 | +1.34% | 5.24 | 0.91 |
| 05/20 | 658 | 676 | 658 | 669 | +1.52% | 110,000 | 410億327万 | +2.45% | 5.29 | 0.92 |
| 05/19 | 676 | 676 | 657 | 659 | -2.55% | 81,600 | 403億9037万 | +1.23% | 5.21 | 0.91 |
| 05/16 | 685 | 685 | 666 | 676 | -1.64% | 120,400 | 414億4763万 | +3.88% | 5.34 | 0.93 |
| 05/15 | 686 | 688 | 678 | 688 | +0.77% | 83,600 | 421億3715万 | +5.77% | 5.43 | 0.94 |
| 05/14 | 678 | 690 | 678 | 682 | +0.7% | 102,800 | 418億1537万 | +4.96% | 5.39 | 0.94 |
| 05/13 | 671 | 685 | 671 | 678 | +1.27% | 100,000 | 415億2424万 | +4.07% | 5.35 | 0.93 |
| 05/12 | 674 | 678 | 668 | 669 | +0.15% | 156,400 | 410億327万 | +2.76% | 5.29 | 0.92 |
| 05/09 | 663 | 687 | 663 | 668 | -0.45% | 334,800 | 409億4198万 | +2.45% | 5.28 | 0.92 |
| 05/08 | 651 | 672 | 650 | 671 | +3.39% | 133,200 | 411億2585万 | +2.76% | 5.3 | 0.92 |
| 05/07 | 648 | 661 | 648 | 649 | -1.67% | 74,000 | 397億7746万 | -0.61% | 5.13 | 0.89 |
| 05/02 | 655 | 660 | 648 | 660 | +0.61% | 64,400 | 404億5166万 | +1.07% | 5.21 | 0.91 |
| 05/01 | 646 | 662 | 643 | 656 | +3.51% | 183,600 | 402億650万 | +0.46% | 5.18 | 0.9 |
| 04/30 | 622 | 642 | 622 | 634 | +2.01% | 196,000 | 388億4279万 | -2.95% | 5.01 | 0.87 |
| 04/28 | 625 | 629 | 620 | 621 | -2.51% | 316,800 | 380億7666万 | -5.3% | 4.91 | 0.85 |
| 04/25 | 639 | 641 | 628 | 637 | -0.82% | 152,400 | 390億5730万 | -3.3% | 5.03 | 0.88 |
| 04/24 | 640 | 655 | 639 | 643 | +0.27% | 83,600 | 393億7908万 | -2.5% | 5.08 | 0.88 |
| 04/23 | 636 | 647 | 635 | 641 | +0.31% | 75,600 | 392億7182万 | -2.92% | 5.06 | 0.88 |
| 04/22 | 635 | 649 | 635 | 639 | +0.67% | 116,000 | 391億4924万 | -3.37% | 5.05 | 0.88 |
| 04/21 | 639 | 644 | 633 | 635 | -1.32% | 98,400 | 388億8875万 | -4.01% | 5.01 | 0.87 |
| 04/18 | 655 | 655 | 640 | 643 | -0.31% | 52,800 | 394億972万 | -2.87% | 5.08 | 0.88 |
| 04/17 | 645 | 657 | 644 | 645 | +0.16% | 127,200 | 395億3230万 | -2.71% | 5.1 | 0.89 |
| 04/16 | 633 | 645 | 600 | 644 | +1.34% | 315,600 | 394億7101万 | -3.16% | 5.09 | 0.88 |
| 04/15 | 640 | 650 | 633 | 636 | -0.63% | 83,200 | 389億5004万 | -4.72% | 5.02 | 0.87 |
| 04/14 | 633 | 650 | 633 | 640 | +0.99% | 91,200 | 391億9521万 | -4.41% | 5.05 | 0.88 |
| 04/11 | 638 | 642 | 632 | 633 | -1.36% | 157,200 | 388億1214万 | -5.63% | 5 | 0.87 |
| 04/10 | 655 | 656 | 641 | 642 | -0.58% | 179,200 | 393億4843万 | -4.61% | 5.07 | 0.88 |
| 04/09 | 653 | 661 | 642 | 646 | -2.6% | 282,000 | 395億7827万 | -4.33% | 5.1 | 0.89 |
| 04/08 | 685 | 685 | 661 | 663 | -2.03% | 114,000 | 406億3553万 | -2.07% | 5.24 | 0.91 |
| 04/07 | 694 | 694 | 676 | 677 | -3.18% | 115,600 | 414億7827万 | -0.18% | 5.35 | 0.93 |
| 04/04 | 694 | 702 | 694 | 699 | +0.58% | 124,400 | 428億4198万 | +3.1% | 5.52 | 0.96 |
| 04/03 | 686 | 700 | 684 | 695 | +1.28% | 325,200 | 425億9682万 | +2.51% | 5.49 | 0.95 |
