株価チャート
2014/03/31～2014/08/21
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2014 |
| 08/21 | 186 | 187 | 185 | 187 | +0.18% | 6,300 | 20億5391万 | +1.63% | 34.18 | 1.24 |
| 08/20 | 183 | 193 | 183 | 187 | +2.19% | 40,500 | 20億5025万 | +1.45% | 34.12 | 1.24 |
| 08/19 | 190 | 190 | 183 | 183 | -2.14% | 28,800 | 20億632万 | -1.26% | 33.39 | 1.21 |
| 08/18 | 188 | 193 | 187 | 187 | -1.41% | 12,000 | 20億5025万 | +0.9% | 34.12 | 1.24 |
| 08/15 | 185 | 191 | 182 | 189 | -8.24% | 87,000 | 20億7954万 | +2.9% | 34.61 | 1.26 |
| 08/14 | 196 | 227 | 194 | 206 | +6.72% | 258,600 | 22億6626万 | +12.75% | 37.71 | 1.37 |
| 08/13 | 182 | 193 | 182 | 193 | +4.69% | 31,800 | 21億2347万 | +6.23% | 35.34 | 1.28 |
| 08/12 | 186 | 186 | 181 | 185 | +0.73% | 12,600 | 20億2828万 | +2.03% | 33.75 | 1.22 |
| 08/11 | 182 | 186 | 180 | 183 | +1.85% | 21,300 | 20億1364万 | +1.29% | 33.51 | 1.22 |
| 08/08 | 179 | 180 | 173 | 180 | +0.93% | 28,200 | 19億7703万 | 0% | 32.9 | 1.19 |
| 08/07 | 177 | 181 | 177 | 178 | +0.75% | 4,500 | 19億5872万 | -0.93% | 32.6 | 1.18 |
| 08/06 | 177 | 178 | 177 | 177 | -1.67% | 11,400 | 19億4408万 | -1.12% | 32.35 | 1.17 |
| 08/05 | 180 | 181 | 180 | 180 | -1.1% | 7,200 | 19億7703万 | +0.56% | 32.9 | 1.19 |
| 08/04 | 181 | 182 | 178 | 182 | 0% | 13,200 | 19億9899万 | +1.68% | 33.27 | 1.21 |
| 08/01 | 180 | 182 | 177 | 182 | +0.18% | 13,200 | 19億9899万 | +2.25% | 33.27 | 1.21 |
| 07/31 | 180 | 184 | 180 | 182 | -0.91% | 13,500 | 19億9533万 | +2.06% | 33.21 | 1.2 |
| 07/30 | 186 | 186 | 180 | 183 | -1.08% | 3,300 | 20億1364万 | +3% | 33.51 | 1.22 |
| 07/29 | 183 | 186 | 180 | 185 | +2.02% | 9,000 | 20億3561万 | +4.71% | 33.88 | 1.23 |
| 07/28 | 181 | 183 | 181 | 182 | -0.18% | 15,900 | 19億9533万 | +2.64% | 33.21 | 1.2 |
| 07/25 | 182 | 182 | 180 | 182 | -0.73% | 14,400 | 19億9899万 | +3.41% | 33.27 | 1.21 |
| 07/24 | 182 | 183 | 182 | 183 | +0.92% | 3,600 | 20億1364万 | +4.17% | 33.51 | 1.22 |
| 07/23 | 179 | 183 | 179 | 182 | +1.87% | 7,200 | 19億9533万 | +3.22% | 33.21 | 1.2 |
| 07/22 | 182 | 182 | 177 | 178 | -2.9% | 13,800 | 19億5872万 | +1.9% | 32.6 | 1.18 |
| 07/18 | 191 | 191 | 182 | 184 | -3.67% | 10,200 | 20億1730万 | +4.95% | 33.57 | 1.22 |
| 07/17 | 188 | 191 | 185 | 191 | +1.24% | 23,400 | 20億9418万 | +8.95% | 34.85 | 1.26 |
| 07/16 | 191 | 191 | 185 | 188 | -2.92% | 12,000 | 20億6856万 | +8.24% | 34.42 | 1.25 |
| 07/15 | 179 | 197 | 179 | 194 | +8.38% | 68,700 | 21億3080万 | +12.14% | 35.46 | 1.29 |
| 07/14 | 176 | 179 | 175 | 179 | +3.47% | 24,900 | 19億6604万 | +3.47% | 32.72 | 1.19 |
| 07/11 | 172 | 175 | 170 | 173 | -0.38% | 7,800 | 19億14万 | +0.58% | 31.62 | 1.15 |
| 07/10 | 173 | 174 | 169 | 174 | +1.17% | 16,800 | 19億747万 | +0.97% | 31.74 | 1.15 |
| 07/09 | 170 | 172 | 169 | 172 | +0.98% | 6,900 | 18億8550万 | -0.19% | 31.38 | 1.14 |
| 07/08 | 170 | 170 | 169 | 170 | 0% | 7,200 | 18億6719万 | -1.73% | 31.07 | 1.13 |
| 07/07 | 171 | 172 | 169 | 170 | -0.78% | 15,900 | 18億6719万 | -1.73% | 31.07 | 1.13 |
| 07/04 | 172 | 172 | 169 | 171 | -0.19% | 5,400 | 18億8184万 | -0.96% | 31.32 | 1.14 |
| 07/03 | 170 | 172 | 170 | 172 | +0.98% | 1,200 | 18億8550万 | -0.77% | 31.38 | 1.14 |
| 07/02 | 170 | 170 | 170 | 170 | 0% | 2,400 | 18億6719万 | -1.16% | 31.07 | 1.13 |
| 07/01 | 169 | 171 | 168 | 170 | +0.2% | 16,500 | 18億6719万 | -1.16% | 31.07 | 1.13 |
| 06/30 | 168 | 174 | 168 | 170 | -2.3% | 36,300 | 18億6353万 | -0.78% | 31.01 | 1.13 |
| 06/27 | 171 | 174 | 169 | 174 | +0.77% | 2,700 | 19億747万 | +2.16% | 31.74 | 1.15 |
| 06/26 | 173 | 175 | 168 | 172 | -0.39% | 19,500 | 18億9282万 | +1.97% | 31.5 | 1.14 |
| 06/25 | 170 | 173 | 169 | 173 | 0% | 12,300 | 19億14万 | +2.37% | 31.62 | 1.15 |
| 06/24 | 169 | 174 | 167 | 173 | +1.76% | 21,600 | 19億14万 | +2.98% | 31.62 | 1.15 |
| 06/23 | 172 | 174 | 170 | 170 | -0.97% | 20,100 | 18億6719万 | +1.8% | 31.07 | 1.13 |
| 06/20 | 174 | 179 | 170 | 172 | -2.46% | 15,000 | 18億8550万 | +3.41% | 31.38 | 1.14 |
| 06/19 | 174 | 176 | 173 | 176 | +0.19% | 6,000 | 19億3309万 | +6.67% | 32.17 | 1.17 |
| 06/18 | 175 | 176 | 172 | 176 | +1.35% | 6,300 | 19億2943万 | +6.46% | 32.11 | 1.17 |
| 06/17 | 171 | 180 | 171 | 173 | +1.76% | 4,200 | 19億380万 | +5.69% | 31.68 | 1.15 |
| 06/16 | 174 | 183 | 170 | 170 | -2.29% | 36,900 | 18億7085万 | +4.5% | 31.13 | 1.13 |
| 06/13 | 173 | 174 | 172 | 174 | +0.58% | 7,800 | 19億1479万 | +7.61% | 31.87 | 1.16 |
| 06/12 | 175 | 175 | 171 | 173 | 0% | 4,200 | 19億380万 | +7.66% | 31.68 | 1.15 |
| 06/11 | 172 | 174 | 172 | 173 | 0% | 10,800 | 19億380万 | +8.33% | 31.68 | 1.15 |
| 06/10 | 175 | 175 | 171 | 173 | -0.76% | 8,700 | 19億380万 | +9.01% | 31.68 | 1.15 |
| 06/09 | 169 | 176 | 169 | 175 | +3.15% | 12,000 | 19億1845万 | +10.55% | 31.93 | 1.16 |
| 06/06 | 177 | 177 | 164 | 169 | -4.69% | 31,200 | 18億5987万 | +7.86% | 30.95 | 1.12 |
| 06/05 | 178 | 178 | 178 | 178 | +0.19% | 6,000 | 19億5140万 | +13.89% | 32.47 | 1.18 |
| 06/04 | 174 | 179 | 173 | 177 | +1.72% | 13,200 | 19億4774万 | +14.41% | 32.41 | 1.18 |
| 06/03 | 172 | 182 | 172 | 174 | +1.16% | 78,600 | 19億1479万 | +13.2% | 31.87 | 1.16 |
| 06/02 | 165 | 173 | 165 | 172 | +5.08% | 22,500 | 18億9282万 | +12.64% | 31.5 | 1.14 |
| 05/30 | 163 | 170 | 163 | 164 | +0.61% | 25,500 | 18億129万 | +7.89% | 29.98 | 1.09 |
| 05/29 | 155 | 173 | 155 | 163 | +4.94% | 46,800 | 17億9031万 | +7.24% | 29.79 | 1.08 |
| 05/28 | 155 | 162 | 153 | 155 | +0.22% | 21,000 | 17億610万 | +2.19% | 28.39 | 1.03 |
| 05/27 | 153 | 160 | 152 | 155 | +1.75% | 12,000 | 17億244万 | +1.97% | 28.33 | 1.03 |
| 05/26 | 152 | 153 | 149 | 152 | +0.88% | 15,900 | 16億7315万 | +0.88% | 27.84 | 1.01 |
| 05/23 | 149 | 151 | 148 | 151 | +1.12% | 17,100 | 16億5851万 | 0% | 27.6 | 1 |
| 05/22 | 150 | 151 | 148 | 149 | -0.44% | 3,300 | 16億4020万 | -1.1% | 27.3 | 0.99 |
| 05/21 | 147 | 150 | 146 | 150 | +0.22% | 9,900 | 16億4752万 | -1.32% | 27.42 | 0.99 |
| 05/20 | 149 | 153 | 145 | 150 | -3.65% | 12,900 | 16億4386万 | -0.88% | 27.36 | 0.99 |
| 05/19 | 156 | 156 | 149 | 155 | -0.85% | 13,500 | 17億610万 | +2.19% | 28.39 | 1.03 |
| 05/16 | 154 | 157 | 149 | 157 | +1.95% | 12,000 | 17億2075万 | +3.07% | 28.64 | 1.04 |
| 05/15 | 154 | 162 | 151 | 154 | +2.44% | 24,900 | 16億8779万 | +1.1% | 28.09 | 1.02 |
| 05/14 | 151 | 153 | 150 | 150 | -1.96% | 9,600 | 16億4752万 | -1.32% | 27.42 | 0.99 |
| 05/13 | 150 | 161 | 150 | 153 | +2.23% | 10,500 | 16億8047万 | +0.66% | 27.97 | 1.01 |
| 05/12 | 149 | 151 | 149 | 150 | +0.9% | 19,200 | 16億4386万 | -2.18% | 27.36 | 0.99 |
| 05/09 | 149 | 149 | 148 | 148 | -1.98% | 5,700 | 16億2922万 | -3.05% | 27.11 | 0.98 |
| 05/08 | 148 | 151 | 148 | 151 | +1.34% | 5,700 | 16億6217万 | -1.09% | 27.66 | 1 |
| 05/07 | 153 | 153 | 149 | 149 | -0.88% | 3,000 | 16億4020万 | -3.03% | 27.3 | 0.99 |
| 05/02 | 149 | 153 | 149 | 151 | +1.12% | 2,100 | 16億5484万 | -2.16% | 27.54 | 1 |
| 05/01 | 150 | 152 | 149 | 149 | -0.89% | 27,600 | 16億3654万 | -3.25% | 27.23 | 0.99 |
| 04/30 | 154 | 154 | 149 | 150 | -0.44% | 8,100 | 16億5118万 | -3.01% | 27.48 | 1 |
| 04/28 | 148 | 154 | 148 | 151 | +0.44% | 11,700 | 16億5851万 | -2.58% | 27.6 | 1 |
| 04/25 | 155 | 155 | 150 | 150 | +0.45% | 20,100 | 16億5118万 | -3.01% | 27.48 | 1 |
| 04/24 | 151 | 151 | 149 | 150 | -2.39% | 3,600 | 16億4386万 | -4.06% | 27.36 | 0.99 |
| 04/23 | 152 | 153 | 149 | 153 | 0% | 6,300 | 16億8413万 | -1.71% | 28.03 | 1.02 |
| 04/22 | 156 | 157 | 153 | 153 | -0.86% | 4,200 | 16億8413万 | -2.34% | 28.03 | 1.02 |
| 04/21 | 155 | 155 | 152 | 155 | +2.65% | 2,100 | 16億9878万 | -2.11% | 28.27 | 1.03 |
| 04/18 | 156 | 156 | 150 | 151 | -0.66% | 8,400 | 16億5484万 | -4.64% | 27.54 | 1 |
| 04/17 | 151 | 156 | 150 | 152 | -1.52% | 5,700 | 16億6583万 | -4.01% | 27.72 | 1.01 |
| 04/16 | 152 | 156 | 147 | 154 | +1.76% | 16,500 | 16億9146万 | -3.14% | 28.15 | 1.02 |
| 04/15 | 152 | 154 | 145 | 151 | -0.22% | 21,600 | 16億6217万 | -4.82% | 27.66 | 1 |
| 04/14 | 147 | 157 | 147 | 152 | +2.02% | 17,100 | 16億6583万 | -5.21% | 27.72 | 1.01 |
| 04/11 | 154 | 154 | 147 | 149 | -3.46% | 13,800 | 16億3288万 | -7.08% | 27.17 | 0.99 |
| 04/10 | 159 | 159 | 154 | 154 | -2.33% | 14,700 | 16億9146万 | -4.35% | 28.15 | 1.02 |
| 04/09 | 156 | 158 | 156 | 158 | +1.5% | 5,100 | 17億3173万 | -2.07% | 28.82 | 1.05 |
| 04/08 | 156 | 160 | 155 | 155 | -2.1% | 19,800 | 17億610万 | -3.52% | 28.39 | 1.03 |
| 04/07 | 158 | 159 | 157 | 159 | -1.45% | 7,200 | 17億4271万 | -2.06% | 29 | 1.05 |
| 04/04 | 160 | 161 | 159 | 161 | +2.33% | 3,300 | 17億6834万 | -0.62% | 29.43 | 1.07 |
| 04/03 | 159 | 160 | 157 | 157 | -0.63% | 12,900 | 17億2807万 | -2.88% | 28.76 | 1.04 |
| 04/02 | 157 | 166 | 157 | 158 | -0.63% | 34,800 | 17億3905万 | -2.86% | 28.94 | 1.05 |
| 04/01 | 159 | 160 | 156 | 159 | -1.65% | 9,900 | 17億5003万 | -2.85% | 29.12 | 1.06 |
| 03/31 | 160 | 167 | 160 | 162 | -0.21% | 7,500 | 17億7932万 | -1.22% | 29.61 | 1.07 |
