株価チャート
2014/01/29～2014/06/24
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2014 |
| 06/24 | 581 | 599 | 573 | 592 | +1.89% | 458,400 | 676億9620万 | +2.73% | 8.72 | 1.83 |
| 06/23 | 590 | 590 | 571 | 581 | 0% | 573,200 | 664億3780万 | +1.35% | 8.56 | 1.79 |
| 06/20 | 579 | 585 | 570 | 581 | -1.11% | 465,600 | 664億3780万 | +2.07% | 8.56 | 1.79 |
| 06/19 | 588 | 591 | 581 | 587 | 0% | 226,800 | 671億8140万 | +3.75% | 8.65 | 1.81 |
| 06/18 | 575 | 590 | 570 | 587 | +2.35% | 408,000 | 671億8140万 | +4.12% | 8.65 | 1.81 |
| 06/17 | 595 | 595 | 571 | 574 | -2.92% | 500,800 | 656億3700万 | +2.46% | 8.46 | 1.77 |
| 06/16 | 603 | 605 | 587 | 591 | -2.31% | 288,800 | 676億1040万 | +6.29% | 8.71 | 1.82 |
| 06/13 | 593 | 609 | 590 | 605 | +3.15% | 630,800 | 692億1200万 | +9.8% | 8.92 | 1.87 |
| 06/12 | 586 | 595 | 585 | 587 | -0.55% | 330,800 | 670億9560万 | +7.42% | 8.64 | 1.81 |
| 06/11 | 588 | 595 | 585 | 590 | -0.3% | 376,000 | 674億6740万 | +8.61% | 8.69 | 1.82 |
| 06/10 | 598 | 598 | 585 | 592 | -0.84% | 454,000 | 676億6760万 | +9.74% | 8.72 | 1.83 |
| 06/09 | 585 | 599 | 576 | 597 | +1.27% | 420,800 | 682億3960万 | +11.5% | 8.79 | 1.84 |
| 06/06 | 599 | 603 | 584 | 589 | -0.93% | 698,000 | 673億8160万 | +11.13% | 8.68 | 1.82 |
| 06/05 | 596 | 609 | 593 | 595 | +0.25% | 695,600 | 680億1080万 | +13.67% | 8.76 | 1.84 |
| 06/04 | 596 | 605 | 591 | 593 | -0.34% | 527,600 | 678億3920万 | +15.15% | 8.74 | 1.83 |
| 06/03 | 599 | 600 | 584 | 595 | -0.63% | 709,200 | 680億6800万 | +16.9% | 8.77 | 1.84 |
| 06/02 | 583 | 600 | 580 | 599 | +4.27% | 868,800 | 684億9700万 | +19.27% | 8.82 | 1.85 |
| 05/30 | 574 | 580 | 558 | 574 | -0.04% | 1,116,000 | 656億9420万 | +16.24% | 8.46 | 1.77 |
| 05/29 | 563 | 580 | 554 | 575 | +3.14% | 685,200 | 657億2280万 | +17.73% | 8.47 | 1.77 |
| 05/28 | 554 | 564 | 548 | 557 | +0.5% | 470,000 | 637億2080万 | +15.56% | 8.21 | 1.72 |
| 05/27 | 555 | 559 | 544 | 554 | +0.27% | 442,400 | 634億620万 | +16.19% | 8.17 | 1.71 |
| 05/26 | 542 | 560 | 536 | 553 | +3.56% | 826,000 | 632億3460万 | +17.11% | 8.15 | 1.71 |
| 05/23 | 515 | 541 | 514 | 534 | +4.35% | 864,000 | 610億6100万 | +14.29% | 7.87 | 1.65 |
| 05/22 | 507 | 517 | 499 | 512 | +1.79% | 310,800 | 585億1560万 | +10.48% | 7.54 | 1.58 |
| 05/21 | 504 | 509 | 496 | 503 | -2.62% | 428,800 | 574億8600万 | +9.48% | 7.41 | 1.55 |
| 05/20 | 504 | 524 | 504 | 516 | +3.56% | 660,800 | 590億3040万 | +13.16% | 7.6 | 1.59 |
| 05/19 | 515 | 515 | 495 | 498 | -0.94% | 451,600 | 569億9980万 | +10.23% | 7.34 | 1.54 |
| 05/16 | 502 | 530 | 500 | 503 | -3.08% | 864,800 | 575億4320万 | +11.78% | 7.41 | 1.55 |
| 05/15 | 503 | 525 | 492 | 519 | +3.23% | 923,600 | 593億7360万 | +16.11% | 7.65 | 1.6 |
| 05/14 | 475 | 524 | 468 | 503 | +7.66% | 1,217,200 | 575億1460万 | +12.98% | 7.41 | 1.55 |
| 05/13 | 470 | 483 | 463 | 467 | +0.65% | 940,000 | 534億2480万 | +5.42% | 6.88 | 1.44 |
| 05/12 | 485 | 493 | 460 | 464 | -5.4% | 537,600 | 530億8160万 | +4.74% | 6.84 | 1.43 |
| 05/09 | 488 | 498 | 471 | 491 | -1.46% | 718,000 | 561億1320万 | +10.72% | 7.23 | 1.51 |
| 05/08 | 508 | 513 | 492 | 498 | +1.79% | 1,268,800 | 569億4260万 | +12.87% | 7.34 | 1.54 |
| 05/07 | 487 | 497 | 482 | 489 | -1.36% | 918,400 | 559億4160万 | +11.39% | 7.21 | 1.51 |
| 05/02 | 455 | 504 | 455 | 496 | +6.67% | 1,559,200 | 567億1380万 | +13.44% | 7.31 | 1.53 |
| 05/01 | 425 | 467 | 425 | 465 | +11.25% | 1,164,400 | 531億6740万 | +7.09% | 6.85 | 1.44 |
| 04/30 | 419 | 432 | 409 | 418 | +0.84% | 638,400 | 477億9060万 | -3.3% | 6.16 | 1.29 |
| 04/28 | 419 | 424 | 406 | 414 | -1.13% | 1,045,200 | 473億9020万 | -4.11% | 6.1 | 1.28 |
| 04/25 | 425 | 428 | 415 | 419 | -0.42% | 348,400 | 479億3360万 | -3.23% | 6.17 | 1.29 |
| 04/24 | 419 | 427 | 419 | 421 | +1.26% | 297,600 | 481億3380万 | -3.05% | 6.2 | 1.3 |
| 04/23 | 421 | 426 | 414 | 416 | -2% | 254,000 | 475億3320万 | -4.48% | 6.12 | 1.28 |
| 04/22 | 421 | 428 | 416 | 424 | +0.12% | 317,600 | 485億560万 | -2.75% | 6.25 | 1.31 |
| 04/21 | 446 | 446 | 420 | 424 | -3.26% | 204,400 | 484億4840万 | -2.87% | 6.24 | 1.31 |
| 04/18 | 431 | 439 | 431 | 438 | +1.74% | 102,000 | 500億7860万 | +0.4% | 6.45 | 1.35 |
| 04/17 | 430 | 447 | 429 | 430 | +0.35% | 470,400 | 492億2060万 | -1.32% | 6.34 | 1.33 |
| 04/16 | 416 | 430 | 415 | 429 | +2.88% | 266,400 | 490億4900万 | -2.11% | 6.32 | 1.32 |
| 04/15 | 418 | 421 | 410 | 417 | +1.65% | 361,600 | 476億7620万 | -5.28% | 6.14 | 1.29 |
| 04/14 | 419 | 427 | 410 | 410 | -4.37% | 481,600 | 469億400万 | -7.24% | 6.04 | 1.27 |
| 04/11 | 420 | 439 | 415 | 429 | -1.04% | 378,800 | 490億4900万 | -3.43% | 6.32 | 1.32 |
| 04/10 | 437 | 445 | 431 | 433 | +1.94% | 486,400 | 495億6380万 | -2.86% | 6.38 | 1.34 |
| 04/09 | 430 | 441 | 423 | 425 | -3.41% | 524,400 | 486億2000万 | -5.13% | 6.26 | 1.31 |
| 04/08 | 455 | 456 | 439 | 440 | -5.33% | 378,400 | 503億3600万 | -2.22% | 6.48 | 1.36 |
| 04/07 | 462 | 469 | 459 | 465 | +0.11% | 350,400 | 531億6740万 | +2.82% | 6.85 | 1.44 |
| 04/04 | 460 | 469 | 459 | 464 | +0.65% | 558,800 | 531億1020万 | +2.48% | 6.84 | 1.43 |
| 04/03 | 462 | 467 | 457 | 461 | +0.11% | 382,800 | 527億6700万 | +1.6% | 6.8 | 1.42 |
| 04/02 | 451 | 465 | 445 | 461 | +2.39% | 332,400 | 527億980万 | +1.04% | 6.79 | 1.42 |
| 04/01 | 447 | 461 | 439 | 450 | +2.45% | 366,000 | 514億8000万 | -1.75% | 6.63 | 1.39 |
| 03/31 | 446 | 448 | 420 | 439 | +0.8% | 385,200 | 492億3992万 | -4.51% | 6.34 | 1.33 |
| 03/28 | 425 | 436 | 421 | 436 | +3.57% | 494,400 | 488億4757万 | -5.89% | 6.29 | 1.32 |
| 03/27 | 414 | 422 | 411 | 421 | -0.47% | 354,800 | 471億6607万 | -9.32% | 6.08 | 1.27 |
| 03/26 | 428 | 435 | 419 | 423 | +0.65% | 226,000 | 473億9027万 | -9.28% | 6.1 | 1.28 |
| 03/25 | 433 | 436 | 418 | 420 | -1.93% | 238,400 | 470億8200万 | -10.06% | 6.06 | 1.27 |
| 03/24 | 430 | 447 | 425 | 428 | -2.11% | 306,400 | 480億682万 | -8.3% | 6.18 | 1.3 |
| 03/20 | 456 | 456 | 423 | 438 | -3.26% | 710,000 | 490億4375万 | -6.52% | 6.32 | 1.32 |
| 03/19 | 446 | 454 | 440 | 452 | +3.25% | 387,200 | 506億9722万 | -3.57% | 6.53 | 1.37 |
| 03/18 | 431 | 443 | 431 | 438 | +4.1% | 294,000 | 490億9980万 | -6.61% | 6.32 | 1.33 |
| 03/17 | 434 | 441 | 414 | 421 | -2.77% | 260,800 | 471億6607万 | -10.29% | 6.08 | 1.27 |
| 03/14 | 438 | 441 | 432 | 433 | -3.62% | 241,200 | 485億1127万 | -7.93% | 6.25 | 1.31 |
| 03/13 | 457 | 460 | 443 | 449 | -2.07% | 306,000 | 503億3290万 | -4.26% | 6.48 | 1.36 |
| 03/12 | 469 | 474 | 457 | 459 | -3.93% | 248,400 | 513億9785万 | -1.82% | 6.62 | 1.39 |
| 03/11 | 466 | 480 | 466 | 477 | +1.22% | 428,000 | 534億9972万 | +3.08% | 6.89 | 1.44 |
| 03/10 | 481 | 490 | 467 | 472 | -1.62% | 460,000 | 528億5515万 | +2.06% | 6.81 | 1.43 |
| 03/07 | 478 | 481 | 473 | 479 | +1.05% | 276,000 | 537億2392万 | +3.96% | 6.92 | 1.45 |
| 03/06 | 481 | 481 | 471 | 474 | +0.32% | 310,400 | 531億6342万 | +2.87% | 6.85 | 1.44 |
| 03/05 | 484 | 484 | 471 | 473 | -0.26% | 592,800 | 529億9527万 | +2.55% | 6.83 | 1.43 |
| 03/04 | 478 | 483 | 473 | 474 | -2.07% | 712,000 | 531億3540万 | +2.82% | 6.84 | 1.43 |
| 03/03 | 495 | 495 | 475 | 484 | -3.92% | 910,400 | 542億5640万 | +4.76% | 6.99 | 1.46 |
| 02/28 | 507 | 524 | 492 | 504 | +1.56% | 1,225,600 | 564億7037万 | +8.8% | 7.27 | 1.52 |
| 02/27 | 505 | 507 | 494 | 496 | -0.45% | 740,400 | 556億160万 | +6.9% | 7.16 | 1.5 |
| 02/26 | 508 | 511 | 496 | 498 | -2.78% | 477,600 | 558億5382万 | +7.15% | 7.19 | 1.51 |
| 02/25 | 517 | 519 | 504 | 513 | +0.29% | 775,200 | 574億5125万 | +9.74% | 7.4 | 1.55 |
| 02/24 | 501 | 530 | 498 | 511 | +2.1% | 1,494,800 | 572億8310万 | +9.19% | 7.38 | 1.55 |
| 02/21 | 482 | 507 | 482 | 501 | +5.09% | 1,205,600 | 561億605万 | +6.49% | 7.23 | 1.51 |
| 02/20 | 457 | 479 | 454 | 476 | +1.93% | 1,027,600 | 533億8762万 | +0.9% | 6.88 | 1.44 |
| 02/19 | 440 | 473 | 431 | 467 | +5% | 1,567,600 | 523億7872万 | -1.84% | 6.75 | 1.41 |
| 02/18 | 433 | 451 | 431 | 445 | +4.4% | 1,324,000 | 498億8450万 | -7.48% | 6.43 | 1.35 |
| 02/17 | 425 | 430 | 402 | 426 | -5.33% | 1,070,400 | 477億8262万 | -12.47% | 6.16 | 1.29 |
| 02/14 | 449 | 462 | 434 | 450 | +0.78% | 827,200 | 504億7302万 | -8.67% | 6.5 | 1.36 |
| 02/13 | 451 | 456 | 442 | 447 | -1.49% | 458,400 | 500億8067万 | -10.47% | 6.45 | 1.35 |
| 02/12 | 456 | 464 | 452 | 454 | +0.78% | 730,800 | 508億3735万 | -10.02% | 6.55 | 1.37 |
| 02/10 | 450 | 457 | 441 | 450 | +4.96% | 1,209,600 | 504億4500万 | -11.94% | 6.5 | 1.36 |
| 02/07 | 425 | 443 | 416 | 429 | +4.57% | 1,070,000 | 480億6287万 | -17.07% | 6.19 | 1.3 |
| 02/06 | 393 | 417 | 393 | 410 | +2.44% | 772,400 | 459億6100万 | -21.76% | 5.92 | 1.24 |
| 02/05 | 418 | 420 | 387 | 400 | +5.89% | 1,388,000 | 448億6802万 | -24.62% | 5.78 | 1.21 |
| 02/04 | 381 | 402 | 373 | 378 | -12.3% | 3,057,200 | 423億7380万 | -29.74% | 5.46 | 1.14 |
| 02/03 | 449 | 461 | 426 | 431 | -6.15% | 1,463,200 | 483億1510万 | -21.06% | 6.22 | 1.3 |
| 01/31 | 475 | 484 | 446 | 459 | -2.7% | 1,554,000 | 514億8192万 | -16.95% | 6.63 | 1.39 |
| 01/30 | 473 | 475 | 466 | 472 | -2.83% | 840,800 | 529億1120万 | -15.41% | 6.82 | 1.43 |
| 01/29 | 478 | 488 | 473 | 486 | +2.97% | 1,082,800 | 544億5257万 | -13.72% | 7.01 | 1.47 |
