株価チャート
2014/02/26～2014/07/22
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2014 | 9/1, 株式分割 1→3 |
| 2014 |
| 07/22 | 214 | 218 | 207 | 213 | +3.1% | 3,027,600 | 403億974万 | +22.99% | 6.18 | 2.76 |
| 07/18 | 194 | 208 | 194 | 206 | +6.29% | 3,213,000 | 390億9940万 | +20.7% | 6 | 2.68 |
| 07/17 | 194 | 199 | 193 | 194 | +2.04% | 3,016,800 | 367億8395万 | +14.89% | 5.64 | 2.52 |
| 07/16 | 187 | 193 | 187 | 190 | +2.09% | 2,581,200 | 360億4722万 | +13.26% | 5.53 | 2.47 |
| 07/15 | 189 | 190 | 186 | 186 | -0.59% | 2,493,000 | 353億1049万 | +11.61% | 5.42 | 2.42 |
| 07/14 | 194 | 194 | 186 | 188 | +12.73% | 7,540,200 | 355億2099万 | +12.95% | 5.45 | 2.43 |
| 07/11 | 166 | 167 | 166 | 166 | +0.1% | 540,000 | 315億1106万 | +0.81% | 4.83 | 2.16 |
| 07/10 | 166 | 167 | 166 | 166 | -0.1% | 284,400 | 314億7949万 | +1.32% | 4.83 | 2.16 |
| 07/09 | 166 | 167 | 166 | 166 | -0.37% | 378,000 | 315億1106万 | +1.42% | 4.83 | 2.16 |
| 07/08 | 167 | 168 | 166 | 167 | 0% | 430,200 | 316億2683万 | +1.8% | 4.85 | 2.17 |
| 07/07 | 166 | 168 | 166 | 167 | +0.43% | 790,200 | 316億2683万 | +2.42% | 4.85 | 2.17 |
| 07/04 | 166 | 166 | 166 | 166 | +0.13% | 396,000 | 314億9001万 | +1.98% | 4.83 | 2.16 |
| 07/03 | 166 | 166 | 166 | 166 | +0.3% | 309,600 | 314億4791万 | +1.84% | 4.82 | 2.15 |
| 07/02 | 166 | 167 | 166 | 166 | +0.2% | 563,400 | 313億5319万 | +2.16% | 4.81 | 2.15 |
| 07/01 | 166 | 166 | 165 | 165 | -0.2% | 475,200 | 312億9004万 | +1.95% | 4.8 | 2.14 |
| 06/30 | 164 | 166 | 164 | 166 | +0.4% | 469,800 | 313億5319万 | +2.8% | 4.81 | 2.15 |
| 06/27 | 165 | 166 | 163 | 165 | -0.57% | 523,800 | 312億2689万 | +2.38% | 4.79 | 2.14 |
| 06/26 | 166 | 166 | 166 | 166 | -0.4% | 385,200 | 314億581万 | +3.61% | 4.82 | 2.15 |
| 06/25 | 166 | 166 | 166 | 166 | +0.07% | 678,600 | 315億3211万 | +4.03% | 4.84 | 2.16 |
| 06/24 | 166 | 166 | 166 | 166 | -0.07% | 511,200 | 315億1106万 | +4.61% | 4.83 | 2.16 |
| 06/23 | 166 | 167 | 165 | 166 | +0.47% | 833,400 | 315億3211万 | +5.34% | 4.84 | 2.16 |
| 06/20 | 164 | 166 | 164 | 166 | +1.39% | 756,000 | 313億8476万 | +4.85% | 4.82 | 2.15 |
| 06/19 | 163 | 164 | 162 | 163 | +0.68% | 540,000 | 309億5325万 | +4.07% | 4.75 | 2.12 |
| 06/18 | 163 | 163 | 162 | 162 | +0.14% | 302,400 | 307億4275万 | +3.36% | 4.72 | 2.11 |
| 06/17 | 162 | 163 | 162 | 162 | +0.07% | 466,200 | 307億66万 | +3.88% | 4.71 | 2.1 |
| 06/16 | 162 | 163 | 162 | 162 | -0.27% | 259,200 | 306億7961万 | +3.81% | 4.71 | 2.1 |
| 06/13 | 161 | 163 | 161 | 162 | +0.45% | 361,800 | 307億6380万 | +4.1% | 4.72 | 2.11 |
| 06/12 | 162 | 162 | 161 | 162 | -0.21% | 217,800 | 306億2698万 | +3.63% | 4.7 | 2.1 |
| 06/11 | 162 | 162 | 161 | 162 | -0.31% | 376,200 | 306億9013万 | +4.52% | 4.71 | 2.1 |
| 06/10 | 161 | 163 | 161 | 163 | +0.69% | 428,400 | 307億8485万 | +4.84% | 4.72 | 2.11 |
| 06/09 | 161 | 163 | 161 | 161 | +0.8% | 579,600 | 305億7436万 | +4.12% | 4.69 | 2.09 |
| 06/06 | 158 | 161 | 158 | 160 | +1.37% | 700,200 | 303億3229万 | +3.3% | 4.65 | 2.08 |
| 06/05 | 158 | 158 | 158 | 158 | +0.32% | 379,800 | 299億2183万 | +1.9% | 4.59 | 2.05 |
| 06/04 | 157 | 158 | 157 | 157 | -0.28% | 495,000 | 298億2710万 | +1.58% | 4.58 | 2.04 |
| 06/03 | 157 | 158 | 157 | 158 | +0.74% | 450,000 | 299億1130万 | +1.86% | 4.59 | 2.05 |
| 06/02 | 156 | 157 | 156 | 157 | +0.71% | 635,400 | 296億9028万 | +1.11% | 4.56 | 2.03 |
| 05/30 | 156 | 157 | 155 | 156 | +0.43% | 365,400 | 294億7979万 | +0.39% | 4.52 | 2.02 |
| 05/29 | 155 | 155 | 155 | 155 | 0% | 473,400 | 293億5349万 | -0.04% | 4.5 | 2.01 |
| 05/28 | 154 | 155 | 154 | 155 | +0.32% | 302,400 | 293億5349万 | -0.04% | 4.5 | 2.01 |
| 05/27 | 155 | 155 | 154 | 154 | -0.04% | 334,800 | 292億5877万 | -0.36% | 4.49 | 2 |
| 05/26 | 154 | 155 | 153 | 155 | +1.79% | 333,000 | 292億6929万 | -0.32% | 4.49 | 2.01 |
| 05/23 | 152 | 153 | 152 | 152 | +0.29% | 372,600 | 287億5358万 | -2.08% | 4.41 | 1.97 |
| 05/22 | 151 | 152 | 151 | 151 | +0.29% | 313,200 | 286億6938万 | -2.99% | 4.4 | 1.96 |
| 05/21 | 151 | 151 | 150 | 151 | +0.22% | 189,000 | 285億8518万 | -3.28% | 4.39 | 1.96 |
| 05/20 | 151 | 151 | 150 | 151 | +0.07% | 370,800 | 285億2203万 | -3.49% | 4.38 | 1.95 |
| 05/19 | 151 | 152 | 150 | 150 | -0.51% | 313,200 | 285億99万 | -4.18% | 4.37 | 1.95 |
| 05/16 | 153 | 153 | 151 | 151 | -1.23% | 644,400 | 286億4833万 | -3.68% | 4.4 | 1.96 |
| 05/15 | 153 | 154 | 153 | 153 | -0.58% | 423,000 | 290億617万 | -2.48% | 4.45 | 1.99 |
| 05/14 | 154 | 155 | 153 | 154 | -0.07% | 307,800 | 291億7457万 | -2.53% | 4.48 | 2 |
| 05/13 | 156 | 157 | 154 | 154 | -1.28% | 855,000 | 291億9562万 | -2.46% | 4.48 | 2 |
| 05/12 | 156 | 158 | 156 | 156 | -0.07% | 565,200 | 295億7451万 | -1.2% | 4.54 | 2.03 |
| 05/09 | 158 | 158 | 156 | 156 | -0.25% | 302,400 | 295億9556万 | -1.13% | 4.54 | 2.03 |
| 05/08 | 158 | 158 | 157 | 157 | -0.32% | 223,200 | 296億6923万 | -0.88% | 4.55 | 2.03 |
| 05/07 | 158 | 158 | 156 | 157 | -0.42% | 477,000 | 297億6395万 | -0.56% | 4.57 | 2.04 |
| 05/02 | 158 | 159 | 157 | 158 | -0.53% | 225,000 | 298億9025万 | -0.14% | 4.59 | 2.05 |
| 05/01 | 157 | 159 | 156 | 159 | +1.86% | 558,000 | 300億4812万 | +0.39% | 4.61 | 2.06 |
| 04/30 | 157 | 157 | 155 | 156 | +0.43% | 684,000 | 295億84万 | -1.44% | 4.53 | 2.02 |
| 04/28 | 157 | 157 | 155 | 155 | -1.59% | 1,047,600 | 293億7454万 | -1.86% | 4.51 | 2.01 |
| 04/25 | 157 | 158 | 157 | 158 | +0.35% | 309,600 | 298億4815万 | -0.28% | 4.58 | 2.04 |
| 04/24 | 156 | 158 | 156 | 157 | +0.36% | 981,000 | 297億4290万 | 0% | 4.56 | 2.04 |
| 04/23 | 156 | 158 | 156 | 156 | -0.11% | 504,000 | 296億3766万 | -0.35% | 4.55 | 2.03 |
| 04/22 | 158 | 159 | 156 | 157 | -1.12% | 262,800 | 296億6923万 | -0.25% | 4.55 | 2.03 |
| 04/21 | 161 | 161 | 158 | 158 | -0.14% | 237,600 | 300億602万 | +1.53% | 4.6 | 2.06 |
| 04/18 | 160 | 160 | 158 | 159 | -0.83% | 163,800 | 300億4812万 | +1.67% | 4.61 | 2.06 |
| 04/17 | 159 | 161 | 158 | 160 | -0.21% | 406,800 | 303億72万 | +3.19% | 4.65 | 2.08 |
| 04/16 | 157 | 160 | 157 | 160 | +1.33% | 514,800 | 303億6386万 | +3.41% | 4.66 | 2.08 |
| 04/15 | 158 | 159 | 158 | 158 | +2.12% | 761,400 | 299億6392万 | +2.04% | 4.6 | 2.05 |
| 04/14 | 161 | 162 | 153 | 155 | -5.36% | 2,026,800 | 293億4296万 | -0.07% | 4.5 | 2.01 |
| 04/11 | 162 | 165 | 160 | 164 | +1.2% | 840,600 | 310億587万 | +6.28% | 4.76 | 2.12 |
| 04/10 | 162 | 165 | 161 | 162 | +1.29% | 1,303,200 | 306億3751万 | +5.01% | 4.7 | 2.1 |
| 04/09 | 159 | 163 | 159 | 160 | +0.38% | 1,227,600 | 302億4809万 | +3.68% | 4.64 | 2.07 |
| 04/08 | 158 | 160 | 158 | 159 | +0.21% | 522,000 | 301億3232万 | +3.28% | 4.62 | 2.06 |
| 04/07 | 159 | 160 | 156 | 159 | -0.63% | 293,400 | 300億6917万 | +3.07% | 4.61 | 2.06 |
| 04/04 | 160 | 161 | 159 | 160 | -0.14% | 401,400 | 302億5862万 | +3.72% | 4.64 | 2.07 |
| 04/03 | 161 | 161 | 160 | 160 | +0.42% | 527,400 | 303億72万 | +3.86% | 4.65 | 2.08 |
| 04/02 | 160 | 161 | 159 | 159 | +0.84% | 628,200 | 301億7442万 | +3.43% | 4.63 | 2.07 |
| 04/01 | 161 | 161 | 158 | 158 | -1.46% | 403,200 | 299億2183万 | +2.56% | 4.59 | 2.05 |
| 03/31 | 158 | 160 | 158 | 160 | +3.04% | 831,600 | 303億6386万 | +3.41% | 4.66 | 2.08 |
| 03/28 | 155 | 156 | 153 | 156 | +0.21% | 360,000 | 294億6926万 | +0.36% | 4.52 | 2.02 |
| 03/27 | 151 | 155 | 150 | 155 | +3.67% | 586,800 | 294億611万 | +0.14% | 4.51 | 2.01 |
| 03/26 | 148 | 150 | 148 | 150 | +0.63% | 378,000 | 283億6416万 | -3.41% | 4.35 | 1.94 |
| 03/25 | 152 | 152 | 148 | 149 | -1.58% | 484,200 | 281億8524万 | -4.63% | 4.32 | 1.93 |
| 03/24 | 152 | 154 | 151 | 151 | +0.07% | 334,800 | 286億3781万 | -3.72% | 4.39 | 1.96 |
| 03/20 | 150 | 152 | 148 | 151 | -0.22% | 813,600 | 286億1676万 | -3.79% | 4.39 | 1.96 |
| 03/19 | 147 | 152 | 146 | 151 | +4.29% | 666,000 | 286億7991万 | -4.18% | 4.4 | 1.96 |
| 03/18 | 147 | 148 | 145 | 145 | +0.04% | 361,800 | 275億114万 | -8.12% | 4.22 | 1.88 |
| 03/17 | 149 | 149 | 145 | 145 | -1.77% | 608,400 | 274億9061万 | -8.74% | 4.22 | 1.88 |
| 03/14 | 150 | 151 | 147 | 148 | -2.42% | 1,044,000 | 279億8527万 | -7.67% | 4.29 | 1.92 |
| 03/13 | 152 | 152 | 151 | 151 | -0.11% | 763,200 | 286億7991万 | -5.38% | 4.4 | 1.96 |
| 03/12 | 153 | 153 | 150 | 152 | -0.51% | 792,000 | 287億1148万 | -5.28% | 4.41 | 1.97 |
| 03/11 | 152 | 153 | 151 | 152 | +0.18% | 421,200 | 288億5883万 | -5.38% | 4.43 | 1.98 |
| 03/10 | 154 | 154 | 151 | 152 | -0.94% | 567,000 | 288億620万 | -5.56% | 4.42 | 1.97 |
| 03/07 | 155 | 155 | 153 | 154 | -0.07% | 549,000 | 290億7985万 | -5.25% | 4.46 | 1.99 |
| 03/06 | 156 | 156 | 153 | 154 | -1.36% | 700,200 | 291億90万 | -5.18% | 4.46 | 1.99 |
| 03/05 | 157 | 158 | 156 | 156 | -1.06% | 572,400 | 295億84万 | -4.46% | 4.53 | 2.02 |
| 03/04 | 156 | 158 | 156 | 157 | -0.6% | 466,200 | 298億1658万 | -3.44% | 4.57 | 2.04 |
| 03/03 | 160 | 160 | 156 | 158 | -1.86% | 811,800 | 299億9550万 | -2.86% | 4.6 | 2.06 |
| 02/28 | 162 | 162 | 161 | 161 | -0.17% | 630,000 | 305億6383万 | -1.02% | 16.82 | 3.47 |
| 02/27 | 162 | 163 | 161 | 162 | +0.28% | 774,000 | 306億1646万 | -0.85% | 16.85 | 3.47 |
| 02/26 | 161 | 163 | 160 | 161 | -3.24% | 1,240,200 | 305億3226万 | -1.73% | 16.8 | 3.46 |
