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 | 515 | 515 | 511 | 511 | -0.78% | 3,600 | 26億3676万 | -1.73% | 14.81 | 2.09 |
| 06/27 | 517 | 518 | 508 | 515 | -0.39% | 5,600 | 26億5740万 | -0.77% | 14.93 | 2.11 |
| 06/26 | 520 | 522 | 500 | 517 | -2.82% | 13,600 | 26億6772万 | -0.39% | 14.99 | 2.11 |
| 06/25 | 528 | 532 | 526 | 532 | +0.95% | 7,200 | 27億4512万 | +2.5% | 15.42 | 2.18 |
| 06/24 | 525 | 529 | 525 | 527 | -0.57% | 2,900 | 27億1932万 | +1.93% | 15.28 | 2.15 |
| 06/23 | 535 | 535 | 530 | 530 | +1.15% | 8,200 | 27億3480万 | +2.71% | 15.36 | 2.17 |
| 06/20 | 529 | 529 | 524 | 524 | -0.19% | 9,800 | 27億384万 | +1.55% | 15.19 | 2.14 |
| 06/19 | 528 | 530 | 525 | 525 | +0.19% | 4,300 | 27億900万 | +1.94% | 15.22 | 2.15 |
| 06/18 | 521 | 527 | 521 | 524 | +0.58% | 3,400 | 27億384万 | +1.95% | 15.19 | 2.14 |
| 06/17 | 520 | 525 | 520 | 521 | 0% | 1,500 | 26億8836万 | +1.36% | 15.1 | 2.13 |
| 06/16 | 530 | 531 | 521 | 521 | -1.7% | 14,800 | 26億8836万 | +1.36% | 15.1 | 2.13 |
| 06/13 | 524 | 530 | 523 | 530 | +1.15% | 9,100 | 27億3480万 | +3.31% | 15.36 | 2.17 |
| 06/12 | 520 | 524 | 518 | 524 | +0.96% | 4,300 | 27億384万 | +2.14% | 15.19 | 2.14 |
| 06/11 | 524 | 524 | 516 | 519 | -0.76% | 8,000 | 26億7804万 | +1.37% | 15.04 | 2.12 |
| 06/10 | 525 | 525 | 520 | 523 | -0.38% | 8,700 | 26億9868万 | +2.15% | 15.16 | 2.14 |
| 06/09 | 524 | 526 | 519 | 525 | +0.19% | 9,300 | 27億900万 | +2.54% | 15.22 | 2.15 |
| 06/06 | 519 | 527 | 519 | 524 | +2.34% | 10,900 | 27億384万 | +2.54% | 15.19 | 2.14 |
| 06/05 | 511 | 515 | 510 | 512 | +0.39% | 7,000 | 26億4192万 | +0.2% | 14.84 | 2.09 |
| 06/04 | 519 | 519 | 501 | 510 | -1.16% | 19,000 | 26億3160万 | -0.2% | 14.78 | 2.09 |
| 06/03 | 522 | 522 | 513 | 516 | -0.58% | 14,000 | 26億6256万 | +0.98% | 14.96 | 2.11 |
| 06/02 | 518 | 520 | 511 | 519 | +1.17% | 10,200 | 26億7804万 | +1.57% | 15.04 | 2.12 |
| 05/30 | 511 | 518 | 509 | 513 | +0.79% | 7,300 | 26億4708万 | +0.39% | 14.87 | 2.1 |
| 05/29 | 505 | 510 | 504 | 509 | 0% | 7,100 | 26億2644万 | -0.2% | 14.75 | 2.08 |
| 05/28 | 511 | 511 | 506 | 509 | 0% | 3,600 | 26億2644万 | -0.39% | 14.75 | 2.08 |
| 05/27 | 506 | 511 | 505 | 509 | +0.79% | 4,200 | 26億2644万 | -0.39% | 14.75 | 2.08 |
| 05/26 | 502 | 506 | 502 | 505 | -0.2% | 5,100 | 26億580万 | -1.17% | 14.64 | 2.06 |
| 05/23 | 506 | 506 | 505 | 506 | 0% | 300 | 26億1096万 | -0.98% | 14.67 | 2.07 |
| 05/22 | 503 | 506 | 498 | 506 | +0.6% | 5,800 | 26億1096万 | -0.98% | 14.67 | 2.07 |
| 05/21 | 500 | 503 | 499 | 503 | -0.4% | 7,500 | 25億9548万 | -1.57% | 14.58 | 2.06 |
| 05/20 | 507 | 508 | 504 | 505 | -0.2% | 4,200 | 26億580万 | -1.17% | 14.64 | 2.06 |
| 05/19 | 510 | 510 | 506 | 506 | -0.78% | 4,200 | 26億1096万 | -0.98% | 14.67 | 2.07 |
| 05/16 | 509 | 513 | 508 | 510 | +0.2% | 2,500 | 26億3160万 | -0.2% | 14.78 | 2.09 |
| 05/15 | 511 | 515 | 509 | 509 | -0.78% | 5,800 | 26億2644万 | -0.39% | 14.75 | 2.08 |
| 05/14 | 511 | 518 | 511 | 513 | +0.2% | 1,500 | 26億4708万 | +0.2% | 14.87 | 2.1 |
| 05/13 | 512 | 520 | 512 | 512 | -1.16% | 2,300 | 26億4192万 | 0% | 14.84 | 2.09 |
| 05/12 | 512 | 518 | 512 | 518 | +0.58% | 4,300 | 26億7288万 | +0.97% | 15.02 | 2.12 |
| 05/09 | 529 | 529 | 511 | 515 | +0.19% | 10,100 | 26億5740万 | +0.39% | 14.93 | 2.11 |
| 05/08 | 516 | 520 | 514 | 514 | -0.77% | 3,800 | 26億5224万 | +0.19% | 14.9 | 2.1 |
| 05/07 | 518 | 522 | 515 | 518 | +0.78% | 6,200 | 26億7288万 | +0.97% | 15.02 | 2.12 |
| 05/02 | 512 | 514 | 510 | 514 | +0.78% | 2,700 | 26億5224万 | +0.19% | 14.9 | 2.1 |
| 05/01 | 507 | 510 | 507 | 510 | -0.39% | 1,900 | 26億3160万 | -0.58% | 14.78 | 2.09 |
| 04/30 | 510 | 512 | 507 | 512 | +0.79% | 2,400 | 26億4192万 | 0% | 14.84 | 2.09 |
| 04/28 | 512 | 512 | 507 | 508 | -1.17% | 4,400 | 26億2128万 | -0.59% | 14.73 | 2.08 |
| 04/25 | 514 | 514 | 507 | 514 | 0% | 2,100 | 26億5224万 | +0.59% | 14.9 | 2.1 |
| 04/24 | 514 | 514 | 511 | 514 | -0.19% | 600 | 26億5224万 | +0.59% | 14.9 | 2.1 |
| 04/23 | 509 | 515 | 509 | 515 | +1.38% | 2,200 | 26億5740万 | +0.98% | 14.93 | 2.11 |
| 04/22 | 517 | 517 | 508 | 508 | -1.55% | 10,800 | 26億2128万 | -0.39% | 14.73 | 2.08 |
| 04/21 | 518 | 518 | 514 | 516 | +0.39% | 400 | 26億6256万 | +1.18% | 14.96 | 2.11 |
| 04/18 | 508 | 514 | 506 | 514 | +1.18% | 1,400 | 26億5224万 | +0.78% | 14.9 | 2.1 |
| 04/17 | 508 | 514 | 508 | 508 | -0.59% | 1,400 | 26億2128万 | -0.2% | 14.73 | 2.08 |
| 04/16 | 509 | 513 | 505 | 511 | +0.39% | 1,600 | 26億3676万 | +0.39% | 14.81 | 2.09 |
| 04/15 | 500 | 509 | 500 | 509 | +1.8% | 900 | 26億2644万 | 0% | 14.75 | 2.08 |
| 04/14 | 498 | 501 | 498 | 500 | -0.2% | 2,000 | 25億8000万 | -1.77% | 14.49 | 2.04 |
| 04/11 | 503 | 506 | 496 | 501 | -0.6% | 13,500 | 25億8516万 | -1.76% | 14.52 | 2.05 |
| 04/10 | 517 | 517 | 504 | 504 | -0.59% | 3,400 | 26億64万 | -1.18% | 14.61 | 2.06 |
| 04/09 | 513 | 513 | 507 | 507 | -1.55% | 1,300 | 26億1612万 | -0.59% | 14.7 | 2.07 |
| 04/08 | 515 | 515 | 510 | 515 | -0.96% | 4,400 | 26億5740万 | +0.98% | 14.93 | 2.11 |
| 04/07 | 512 | 520 | 512 | 520 | -1.14% | 1,000 | 26億8320万 | +1.96% | 15.07 | 2.13 |
| 04/04 | 518 | 526 | 506 | 526 | +0.57% | 3,700 | 27億1416万 | +3.14% | 15.25 | 2.15 |
| 04/03 | 529 | 530 | 520 | 523 | +0.19% | 11,300 | 26億9868万 | +2.75% | 15.16 | 2.14 |
| 04/02 | 518 | 526 | 518 | 522 | +0.77% | 4,500 | 26億9352万 | +2.76% | 15.13 | 2.13 |
| 04/01 | 525 | 525 | 510 | 518 | 0% | 11,100 | 26億7288万 | +1.97% | 15.02 | 2.12 |
| 03/31 | 511 | 518 | 509 | 518 | +1.37% | 7,800 | 26億7288万 | +2.17% | 15.01 | 2.12 |
| 03/28 | 505 | 511 | 505 | 511 | +0.39% | 10,600 | 26億3676万 | +0.79% | 14.81 | 2.09 |
| 03/27 | 504 | 509 | 504 | 509 | +1.8% | 1,300 | 26億2644万 | +0.59% | 14.75 | 2.08 |
| 03/26 | 499 | 503 | 499 | 500 | +1.63% | 2,900 | 25億8000万 | -1.19% | 14.49 | 2.04 |
| 03/25 | 506 | 506 | 485 | 492 | -1.99% | 10,600 | 25億3872万 | -2.96% | 14.26 | 2.01 |
| 03/24 | 500 | 503 | 500 | 502 | +0.2% | 1,700 | 25億9032万 | -0.99% | 14.55 | 2.05 |
| 03/20 | 510 | 510 | 501 | 501 | -1.76% | 6,400 | 25億8516万 | -1.18% | 14.52 | 2.05 |
| 03/19 | 503 | 510 | 503 | 510 | 0% | 3,900 | 26億3160万 | +0.39% | 14.78 | 2.09 |
| 03/18 | 510 | 510 | 508 | 510 | +0.39% | 2,300 | 26億3160万 | +0.39% | 14.78 | 2.09 |
| 03/17 | 503 | 509 | 502 | 508 | +1.2% | 14,800 | 26億2128万 | 0% | 14.72 | 2.08 |
| 03/14 | 508 | 508 | 502 | 502 | -1.38% | 19,700 | 25億9032万 | -0.99% | 14.55 | 2.05 |
| 03/13 | 507 | 509 | 507 | 509 | +0.2% | 700 | 26億2644万 | +0.2% | 14.75 | 2.08 |
| 03/12 | 510 | 513 | 506 | 508 | -0.59% | 16,200 | 26億2128万 | 0% | 14.72 | 2.08 |
| 03/11 | 509 | 512 | 508 | 511 | +0.99% | 5,100 | 26億3676万 | +0.79% | 14.81 | 2.09 |
| 03/10 | 506 | 511 | 506 | 506 | -0.78% | 2,600 | 26億1096万 | -0.39% | 14.67 | 2.07 |
| 03/07 | 510 | 515 | 510 | 510 | 0% | 3,900 | 26億3160万 | +0.2% | 14.78 | 2.09 |
| 03/06 | 509 | 510 | 506 | 510 | +0.2% | 5,700 | 26億3160万 | -0.2% | 14.78 | 2.09 |
| 03/05 | 509 | 510 | 509 | 509 | 0% | 5,300 | 26億2644万 | -0.78% | 14.75 | 2.08 |
| 03/04 | 502 | 509 | 502 | 509 | +0.59% | 5,800 | 26億2644万 | -1.17% | 14.75 | 2.08 |
| 03/03 | 511 | 511 | 506 | 506 | -0.59% | 12,100 | 26億1096万 | -1.94% | 14.67 | 2.07 |
| 02/28 | 509 | 511 | 509 | 509 | +0.39% | 4,900 | 26億2644万 | -1.93% | 14.75 | 2.08 |
| 02/27 | 509 | 510 | 505 | 507 | 0% | 3,300 | 26億1612万 | -2.69% | 14.7 | 2.07 |
| 02/26 | 510 | 511 | 505 | 507 | -0.59% | 3,000 | 26億1612万 | -3.24% | 14.7 | 2.07 |
| 02/25 | 507 | 510 | 505 | 510 | +0.59% | 2,800 | 26億3160万 | -3.41% | 14.78 | 2.09 |
| 02/24 | 507 | 508 | 507 | 507 | 0% | 2,300 | 26億1612万 | -4.34% | 14.7 | 2.07 |
| 02/21 | 509 | 509 | 504 | 507 | +1% | 2,700 | 26億1612万 | -4.52% | 14.7 | 2.07 |
| 02/20 | 506 | 510 | 502 | 502 | -1.57% | 6,100 | 25億9032万 | -5.82% | 14.55 | 2.05 |
| 02/19 | 503 | 515 | 503 | 510 | -0.58% | 4,300 | 26億3160万 | -4.49% | 14.78 | 2.09 |
| 02/18 | 504 | 513 | 503 | 513 | +1.79% | 2,000 | 26億4708万 | -4.11% | 14.87 | 2.1 |
| 02/17 | 508 | 508 | 502 | 504 | +0.4% | 6,900 | 26億64万 | -6.15% | 14.61 | 2.06 |
| 02/14 | 505 | 510 | 502 | 502 | -1.38% | 5,600 | 25億9032万 | -6.86% | 14.55 | 2.05 |
| 02/13 | 506 | 511 | 504 | 509 | -0.2% | 4,100 | 26億2644万 | -5.91% | 14.75 | 2.08 |
| 02/12 | 507 | 516 | 506 | 510 | +0.79% | 4,800 | 26億3160万 | -5.9% | 14.78 | 2.09 |
| 02/10 | 503 | 508 | 500 | 506 | +2.22% | 4,600 | 26億1096万 | -6.81% | 14.67 | 2.07 |
| 02/07 | 504 | 515 | 491 | 495 | -5.53% | 41,500 | 25億5420万 | -9.17% | 14.35 | 2.02 |
| 02/06 | 510 | 524 | 509 | 524 | +1.75% | 12,200 | 27億384万 | -4.03% | 15.19 | 2.14 |
| 02/05 | 512 | 519 | 493 | 515 | +5.97% | 12,800 | 26億5740万 | -5.68% | 14.93 | 2.11 |
| 02/04 | 500 | 505 | 485 | 486 | -6.54% | 33,000 | 25億776万 | -10.99% | 14.09 | 1.99 |
