株価チャート
2014/05/22～2014/09/16
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2014 |
| 09/16 | 500 | 500 | 498 | 500 | +1.01% | 1,600 | 13億5620万 | +0.2% | 5.91 | 0.81 |
| 09/12 | 502 | 502 | 492 | 495 | +1.12% | 4,000 | 13億4263万 | -0.6% | 5.85 | 0.81 |
| 09/11 | 495 | 495 | 490 | 490 | -1.01% | 2,600 | 13億2771万 | -1.51% | 5.78 | 0.8 |
| 09/10 | 491 | 498 | 490 | 495 | +0.61% | 2,000 | 13億4128万 | -0.5% | 5.84 | 0.8 |
| 09/09 | 491 | 493 | 491 | 492 | +0.2% | 3,200 | 13億3314万 | -0.91% | 5.81 | 0.8 |
| 09/08 | 497 | 497 | 491 | 491 | -1.11% | 2,000 | 13億3043万 | -1.11% | 5.79 | 0.8 |
| 09/05 | 501 | 501 | 496 | 496 | -0.9% | 4,800 | 13億4535万 | -0.2% | 5.86 | 0.81 |
| 09/04 | 502 | 502 | 501 | 501 | +0.1% | 2,000 | 13億5755万 | +0.7% | 5.91 | 0.81 |
| 09/03 | 500 | 507 | 500 | 500 | +0.1% | 6,600 | 13億5620万 | +0.6% | 5.91 | 0.81 |
| 09/02 | 505 | 505 | 500 | 500 | -0.99% | 5,000 | 13億5484万 | +0.5% | 5.9 | 0.81 |
| 09/01 | 503 | 505 | 500 | 505 | +0.7% | 8,400 | 13億6840万 | +1.51% | 5.96 | 0.82 |
| 08/29 | 504 | 505 | 498 | 501 | -0.99% | 4,000 | 13億5891万 | +0.8% | 5.92 | 0.81 |
| 08/28 | 508 | 516 | 505 | 506 | -0.3% | 5,400 | 13億7247万 | +1.81% | 5.98 | 0.82 |
| 08/27 | 517 | 517 | 507 | 508 | -2.03% | 5,200 | 13億7654万 | +2.32% | 5.99 | 0.83 |
| 08/26 | 519 | 520 | 518 | 518 | +0.78% | 1,600 | 14億502万 | +4.44% | 6.12 | 0.84 |
| 08/25 | 522 | 522 | 507 | 514 | -1.06% | 3,800 | 13億9417万 | +3.63% | 6.07 | 0.84 |
| 08/22 | 513 | 520 | 513 | 520 | +2.77% | 10,600 | 14億909万 | +4.95% | 6.14 | 0.85 |
| 08/21 | 509 | 511 | 505 | 506 | +0.1% | 11,000 | 13億7111万 | +2.12% | 5.97 | 0.82 |
| 08/20 | 495 | 507 | 495 | 505 | +2.02% | 27,600 | 13億6976万 | +2.02% | 5.97 | 0.82 |
| 08/19 | 491 | 495 | 491 | 495 | +0.2% | 8,400 | 13億4263万 | 0% | 5.85 | 0.81 |
| 08/18 | 492 | 495 | 491 | 494 | -0.2% | 4,800 | 13億3992万 | -0.4% | 5.84 | 0.8 |
| 08/15 | 491 | 495 | 489 | 495 | +1.02% | 15,600 | 13億4263万 | -0.2% | 5.85 | 0.81 |
| 08/14 | 489 | 495 | 489 | 490 | +1.55% | 11,400 | 13億2907万 | -1.41% | 5.79 | 0.8 |
| 08/13 | 478 | 483 | 477 | 483 | +0.52% | 6,000 | 13億873万 | -3.11% | 5.7 | 0.78 |
| 08/12 | 475 | 480 | 475 | 480 | +1.48% | 24,000 | 13億195万 | -3.81% | 5.67 | 0.78 |
| 08/11 | 471 | 474 | 471 | 473 | -0.21% | 14,000 | 12億8296万 | -5.59% | 5.59 | 0.77 |
| 08/08 | 481 | 481 | 474 | 474 | -1.46% | 18,800 | 12億8567万 | -5.77% | 5.6 | 0.77 |
| 08/07 | 485 | 485 | 480 | 481 | -1.03% | 12,400 | 13億466万 | -4.56% | 5.68 | 0.78 |
| 08/06 | 490 | 490 | 486 | 486 | -1.02% | 14,400 | 13億1822万 | -3.95% | 5.74 | 0.79 |
| 08/05 | 493 | 493 | 491 | 491 | -0.81% | 12,200 | 13億3178万 | -3.16% | 5.8 | 0.8 |
| 08/04 | 499 | 499 | 494 | 495 | -0.8% | 7,400 | 13億4263万 | -2.56% | 5.85 | 0.81 |
| 08/01 | 498 | 499 | 496 | 499 | +0.1% | 11,800 | 13億5348万 | -1.96% | 5.89 | 0.81 |
| 07/31 | 500 | 501 | 499 | 499 | -0.2% | 13,400 | 13億5213万 | -2.25% | 5.89 | 0.81 |
| 07/30 | 502 | 503 | 500 | 500 | -0.4% | 19,600 | 13億5484万 | -2.25% | 5.9 | 0.81 |
| 07/29 | 501 | 502 | 501 | 502 | -0.1% | 5,400 | 13億6026万 | -2.05% | 5.92 | 0.82 |
| 07/28 | 503 | 503 | 502 | 502 | -0.1% | 3,000 | 13億6162万 | -2.33% | 5.93 | 0.82 |
| 07/25 | 501 | 503 | 501 | 503 | +0.3% | 4,600 | 13億6298万 | -2.43% | 5.94 | 0.82 |
| 07/24 | 505 | 505 | 501 | 501 | -0.69% | 10,400 | 13億5891万 | -2.91% | 5.92 | 0.81 |
| 07/23 | 504 | 505 | 503 | 505 | +0.5% | 2,000 | 13億6840万 | -2.23% | 5.96 | 0.82 |
| 07/22 | 503 | 506 | 501 | 502 | -0.5% | 15,000 | 13億5811万 | -2.71% | 5.91 | 0.81 |
| 07/18 | 505 | 506 | 501 | 505 | -0.3% | 18,200 | 13億6487万 | -2.23% | 5.94 | 0.82 |
| 07/17 | 510 | 511 | 506 | 506 | -0.3% | 18,800 | 13億6893万 | -2.13% | 5.96 | 0.82 |
| 07/16 | 509 | 510 | 508 | 508 | +0.1% | 10,200 | 13億7299万 | -1.84% | 5.98 | 0.82 |
| 07/15 | 514 | 515 | 506 | 507 | -1.84% | 36,200 | 13億7163万 | -2.12% | 5.97 | 0.82 |
| 07/14 | 518 | 518 | 510 | 517 | +1.47% | 18,800 | 13億9733万 | -0.48% | 6.09 | 0.84 |
| 07/11 | 516 | 519 | 508 | 509 | -1.17% | 34,200 | 13億7704万 | -2.12% | 6 | 0.83 |
| 07/10 | 516 | 520 | 515 | 515 | -0.1% | 7,200 | 13億9328万 | -1.15% | 6.07 | 0.84 |
| 07/09 | 515 | 518 | 515 | 516 | 0% | 10,200 | 13億9463万 | -1.25% | 6.07 | 0.84 |
| 07/08 | 520 | 520 | 515 | 516 | -0.77% | 7,000 | 13億9463万 | -1.43% | 6.07 | 0.84 |
| 07/07 | 522 | 523 | 518 | 520 | +0.29% | 4,000 | 14億545万 | -1.05% | 6.12 | 0.84 |
| 07/04 | 514 | 523 | 514 | 518 | +0.97% | 7,600 | 14億139万 | -1.52% | 6.1 | 0.84 |
| 07/03 | 515 | 519 | 510 | 513 | -0.68% | 18,000 | 13億8787万 | -2.66% | 6.04 | 0.83 |
| 07/02 | 523 | 525 | 517 | 517 | -0.19% | 10,200 | 13億9733万 | -2.36% | 6.09 | 0.84 |
| 07/01 | 511 | 520 | 510 | 518 | +0.98% | 17,000 | 14億4万 | -2.36% | 6.1 | 0.84 |
| 06/30 | 513 | 524 | 511 | 513 | 0% | 9,200 | 13億8651万 | -3.67% | 6.04 | 0.83 |
| 06/27 | 521 | 530 | 512 | 513 | -1.54% | 26,200 | 13億8651万 | -4.21% | 6.04 | 0.83 |
| 06/26 | 524 | 530 | 520 | 521 | -0.57% | 16,000 | 14億816万 | -3.43% | 6.13 | 0.84 |
| 06/25 | 533 | 533 | 515 | 524 | -2.6% | 39,400 | 14億1627万 | -3.77% | 6.17 | 0.85 |
| 06/24 | 555 | 555 | 536 | 538 | -3.59% | 48,600 | 14億5415万 | - | 6.33 | 0.87 |
| 06/23 | 540 | 583 | 536 | 558 | +6.19% | 129,400 | 14億7782万 | - | 6.44 | 0.89 |
| 06/20 | 514 | 545 | 510 | 525 | +2.84% | 106,000 | 13億9167万 | - | 6.06 | 0.83 |
| 06/19 | 515 | 516 | 509 | 511 | 0% | 23,800 | 13億5323万 | - | 5.89 | 0.81 |
| 06/18 | 508 | 514 | 508 | 511 | +0.69% | 14,200 | 13億5323万 | - | 5.89 | 0.81 |
| 06/17 | 507 | 511 | 506 | 507 | -0.39% | 11,600 | 13億4395万 | - | 5.85 | 0.81 |
| 06/16 | 530 | 530 | 506 | 509 | -2.12% | 28,800 | 13億4925万 | - | 5.88 | 0.81 |
| 06/13 | 509 | 524 | 508 | 520 | +2.16% | 18,600 | 13億7841万 | - | 6 | 0.83 |
| 06/12 | 512 | 515 | 501 | 509 | -2.02% | 40,200 | 13億4925万 | - | 5.88 | 0.81 |
| 06/11 | 530 | 538 | 517 | 520 | -2.35% | 20,200 | 13億7709万 | - | 6 | 0.83 |
| 06/10 | 542 | 542 | 500 | 532 | -2.12% | 32,600 | 14億1022万 | - | 6.14 | 0.85 |
| 06/09 | 548 | 559 | 544 | 544 | -0.55% | 15,400 | 14億4070万 | - | 6.27 | 0.86 |
| 06/06 | 540 | 551 | 540 | 547 | +1.58% | 22,200 | 14億4866万 | - | 6.31 | 0.87 |
| 06/05 | 543 | 543 | 534 | 538 | -0.92% | 16,600 | 14億2613万 | - | 6.21 | 0.86 |
| 06/04 | 555 | 555 | 541 | 543 | -2.95% | 24,600 | 14億3938万 | - | 6.27 | 0.86 |
| 06/03 | 541 | 560 | 534 | 560 | +4.29% | 80,000 | 14億8312万 | - | 6.46 | 0.89 |
| 06/02 | 538 | 548 | 534 | 537 | -1.65% | 47,000 | 14億2215万 | - | 6.19 | 0.85 |
| 05/30 | 575 | 575 | 538 | 546 | -4.05% | 47,000 | 14億7579万 | - | 7.76 | 1.01 |
| 05/29 | 539 | 585 | 526 | 569 | +4.5% | 99,000 | 14億4671万 | - | 7.61 | 0.99 |
| 05/28 | 560 | 569 | 530 | 544 | -4.73% | 141,200 | 13億8437万 | - | 7.28 | 0.95 |
| 05/27 | 595 | 595 | 565 | 571 | -3.22% | 63,000 | 14億5308万 | - | 7.64 | 0.99 |
| 05/26 | 594 | 605 | 578 | 590 | -3.04% | 122,200 | 15億143万 | - | 7.9 | 1.03 |
| 05/23 | 649 | 650 | 608 | 609 | -4.55% | 220,600 | 15億4851万 | - | 8.15 | 1.06 |
| 05/22 | 700 | 712 | 638 | 638 | 0% | 1,640,800 | 16億2231万 | - | 8.53 | 1.11 |
