株価チャート
2014/03/07～2014/07/31
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 |
| 07/31 | 428 | 436 | 428 | 428 | -0.7% | 9,000 | 21億4000万 | +1.18% | 65.95 | 0.3 |
| 07/30 | 440 | 446 | 431 | 431 | -0.92% | 8,500 | 21億5500万 | +2.38% | 66.42 | 0.3 |
| 07/29 | 438 | 443 | 435 | 435 | -0.68% | 8,700 | 21億7500万 | +3.82% | 67.03 | 0.31 |
| 07/28 | 432 | 450 | 426 | 438 | +1.39% | 19,000 | 21億9000万 | +5.04% | 67.49 | 0.31 |
| 07/25 | 434 | 441 | 423 | 432 | -1.59% | 30,400 | 21億6000万 | +4.35% | 66.57 | 0.3 |
| 07/24 | 444 | 444 | 436 | 439 | -1.57% | 4,900 | 21億9500万 | +6.55% | 67.65 | 0.31 |
| 07/23 | 453 | 457 | 429 | 446 | -4.29% | 35,900 | 22億3000万 | +8.78% | 68.73 | 0.31 |
| 07/22 | 480 | 487 | 452 | 466 | -2.1% | 16,400 | 23億3000万 | +14.22% | 71.81 | 0.33 |
| 07/18 | 490 | 490 | 474 | 476 | -4.42% | 34,200 | 23億8000万 | +17.82% | 73.35 | 0.34 |
| 07/17 | 492 | 514 | 492 | 498 | -0.4% | 95,700 | 24億9000万 | +24.5% | 76.74 | 0.35 |
| 07/16 | 458 | 520 | 450 | 500 | +11.11% | 279,000 | 25億 | +26.58% | 77.05 | 0.35 |
| 07/15 | 440 | 452 | 431 | 450 | +4.65% | 57,500 | 22億5000万 | +15.38% | 69.34 | 0.32 |
| 07/14 | 413 | 431 | 412 | 430 | +4.62% | 41,700 | 21億5000万 | +11.11% | 66.26 | 0.3 |
| 07/11 | 404 | 414 | 391 | 411 | +1.73% | 23,000 | 20億5500万 | +7.03% | 63.33 | 0.29 |
| 07/10 | 419 | 419 | 390 | 404 | -2.42% | 12,200 | 20億2000万 | +5.76% | 62.25 | 0.28 |
| 07/09 | 404 | 415 | 390 | 414 | +1.47% | 19,300 | 20億7000万 | +8.95% | 63.8 | 0.29 |
| 07/08 | 435 | 444 | 400 | 408 | +0.74% | 85,100 | 20億4000万 | +7.94% | 62.87 | 0.29 |
| 07/07 | 382 | 405 | 382 | 405 | +6.02% | 45,200 | 20億2500万 | +7.71% | 62.41 | 0.29 |
| 07/04 | 384 | 386 | 375 | 382 | -0.52% | 8,400 | 19億1000万 | +2.14% | 58.86 | 0.27 |
| 07/03 | 387 | 388 | 379 | 384 | 0% | 4,400 | 19億2000万 | +2.95% | 59.17 | 0.27 |
| 07/02 | 384 | 391 | 378 | 384 | +1.59% | 15,000 | 19億2000万 | +3.23% | 59.17 | 0.27 |
| 07/01 | 376 | 378 | 372 | 378 | 0% | 6,700 | 18億9000万 | +1.89% | 58.25 | 0.27 |
| 06/30 | 373 | 379 | 367 | 378 | +1.07% | 4,900 | 18億9000万 | +2.44% | 58.25 | 0.27 |
| 06/27 | 377 | 377 | 361 | 374 | -0.8% | 11,200 | 18億7000万 | +1.63% | 57.63 | 0.26 |
| 06/26 | 379 | 380 | 375 | 377 | -0.26% | 7,500 | 18億8500万 | +2.72% | 58.09 | 0.27 |
| 06/25 | 380 | 384 | 377 | 378 | -0.26% | 8,500 | 18億9000万 | +3.56% | 58.25 | 0.27 |
| 06/24 | 377 | 382 | 377 | 379 | -1.56% | 3,800 | 18億9500万 | +4.12% | 58.4 | 0.27 |
| 06/23 | 383 | 385 | 378 | 385 | +0.52% | 3,700 | 19億2500万 | +6.06% | 59.33 | 0.27 |
| 06/20 | 384 | 384 | 377 | 383 | 0% | 2,900 | 19億1500万 | +6.09% | 59.02 | 0.27 |
| 06/19 | 381 | 386 | 380 | 383 | -0.78% | 4,200 | 19億1500万 | +6.39% | 59.02 | 0.27 |
| 06/18 | 384 | 387 | 382 | 386 | +1.85% | 19,900 | 19億3000万 | +7.52% | 59.48 | 0.27 |
| 06/17 | 379 | 383 | 373 | 379 | +1.61% | 17,600 | 18億9500万 | +5.87% | 58.4 | 0.27 |
| 06/16 | 380 | 380 | 373 | 373 | -0.27% | 11,400 | 18億6500万 | +4.48% | 57.48 | 0.26 |
| 06/13 | 373 | 376 | 370 | 374 | -1.58% | 17,500 | 18億7000万 | +4.76% | 57.63 | 0.26 |
| 06/12 | 378 | 400 | 370 | 380 | +2.15% | 89,000 | 19億 | +6.74% | 58.56 | 0.27 |
| 06/11 | 370 | 377 | 366 | 372 | -0.27% | 12,800 | 18億6000万 | +4.49% | 57.32 | 0.26 |
| 06/10 | 366 | 373 | 360 | 373 | +4.19% | 25,200 | 18億6500万 | +5.07% | 57.48 | 0.26 |
| 06/09 | 358 | 364 | 358 | 358 | 0% | 4,700 | 17億9000万 | +0.85% | 55.17 | 0.25 |
| 06/06 | 360 | 362 | 358 | 358 | +0.28% | 4,800 | 17億9000万 | +0.85% | 55.17 | 0.25 |
| 06/05 | 363 | 364 | 353 | 357 | -1.38% | 7,700 | 17億8500万 | +0.56% | 55.01 | 0.25 |
| 06/04 | 359 | 370 | 359 | 362 | +0.84% | 10,500 | 18億1000万 | +1.97% | 55.78 | 0.25 |
| 06/03 | 357 | 359 | 354 | 359 | +0.56% | 6,300 | 17億9500万 | +1.41% | 55.32 | 0.25 |
| 06/02 | 354 | 358 | 354 | 357 | +1.13% | 1,400 | 17億8500万 | +0.85% | 55.01 | 0.25 |
| 05/30 | 358 | 367 | 353 | 353 | -1.4% | 9,600 | 17億6500万 | -0.28% | 54.4 | 0.25 |
| 05/29 | 353 | 359 | 338 | 358 | +1.42% | 10,200 | 17億9000万 | +0.85% | 55.17 | 0.25 |
| 05/28 | 348 | 353 | 348 | 353 | +2.32% | 3,900 | 17億6500万 | -0.56% | 54.4 | 0.25 |
| 05/27 | 343 | 348 | 343 | 345 | +0.29% | 2,900 | 17億2500万 | -3.09% | 53.16 | 0.24 |
| 05/26 | 340 | 350 | 340 | 344 | -0.58% | 4,800 | 17億2000万 | -3.64% | 53.01 | 0.24 |
| 05/23 | 338 | 347 | 338 | 346 | +1.76% | 8,500 | 17億3000万 | -3.08% | 53.32 | 0.24 |
| 05/22 | 343 | 344 | 331 | 340 | -0.58% | 3,600 | 17億 | -5.03% | 52.39 | 0.24 |
| 05/21 | 348 | 348 | 325 | 342 | -1.72% | 15,600 | 17億1000万 | -4.74% | 52.7 | 0.24 |
| 05/20 | 342 | 348 | 342 | 348 | -0.57% | 4,700 | 17億4000万 | -3.06% | 53.63 | 0.25 |
| 05/19 | 352 | 352 | 334 | 350 | -0.57% | 5,900 | 17億5000万 | -2.78% | 53.93 | 0.25 |
| 05/16 | 348 | 352 | 346 | 352 | -0.56% | 6,300 | 17億6000万 | -2.22% | 54.24 | 0.25 |
| 05/15 | 358 | 358 | 350 | 354 | -1.67% | 16,100 | 17億7000万 | -1.94% | 54.55 | 0.25 |
| 05/14 | 358 | 365 | 355 | 360 | 0% | 3,900 | 18億 | -0.55% | 55.47 | 0.25 |
| 05/13 | 355 | 360 | 355 | 360 | +0.28% | 6,700 | 18億 | -0.83% | 55.47 | 0.25 |
| 05/12 | 370 | 370 | 358 | 359 | -2.97% | 1,600 | 17億9500万 | -1.37% | 55.32 | 0.25 |
| 05/09 | 365 | 370 | 354 | 370 | +2.21% | 4,200 | 18億5000万 | +1.37% | 57.02 | 0.26 |
| 05/08 | 354 | 362 | 353 | 362 | +2.55% | 7,000 | 18億1000万 | -0.82% | 55.78 | 0.25 |
| 05/07 | 356 | 359 | 351 | 353 | -3.81% | 6,100 | 17億6500万 | -3.29% | 54.4 | 0.25 |
| 05/02 | 365 | 372 | 355 | 367 | +2.23% | 7,500 | 18億3500万 | +0.27% | 56.55 | 0.26 |
| 05/01 | 352 | 360 | 352 | 359 | +1.13% | 3,400 | 17億9500万 | -1.91% | 55.32 | 0.25 |
| 04/30 | 354 | 357 | 354 | 355 | -0.56% | 3,900 | 17億7500万 | -3.01% | 54.7 | 0.25 |
| 04/28 | 359 | 360 | 352 | 357 | +0.28% | 4,300 | 17億8500万 | -2.46% | 55.01 | 0.25 |
| 04/25 | 356 | 360 | 356 | 356 | -0.84% | 7,600 | 17億8000万 | -3% | 54.86 | 0.25 |
| 04/24 | 358 | 366 | 357 | 359 | 0% | 7,600 | 17億9500万 | -2.45% | 55.32 | 0.25 |
| 04/23 | 355 | 364 | 355 | 359 | +0.28% | 13,400 | 17億9500万 | -2.18% | 55.32 | 0.25 |
| 04/22 | 373 | 374 | 358 | 358 | -5.29% | 19,100 | 17億9000万 | -2.72% | 55.17 | 0.25 |
| 04/21 | 370 | 380 | 370 | 378 | +1.34% | 9,000 | 18億9000万 | +2.72% | 58.25 | 0.27 |
| 04/18 | 368 | 373 | 363 | 373 | +3.61% | 7,400 | 18億6500万 | +1.36% | 57.48 | 0.26 |
| 04/17 | 370 | 370 | 360 | 360 | 0% | 8,900 | 18億 | -2.44% | 55.47 | 0.25 |
| 04/16 | 357 | 364 | 353 | 360 | +0.84% | 9,100 | 18億 | -4% | 55.47 | 0.25 |
| 04/15 | 360 | 364 | 357 | 357 | -0.83% | 19,100 | 17億8500万 | -6.3% | 55.01 | 0.25 |
| 04/14 | 376 | 417 | 354 | 360 | +1.41% | 106,300 | 18億 | -7.22% | 55.47 | 0.25 |
| 04/11 | 345 | 355 | 344 | 355 | -1.66% | 17,600 | 17億7500万 | -10.35% | 54.7 | 0.25 |
| 04/10 | 369 | 374 | 361 | 361 | -0.55% | 8,900 | 18億500万 | -10.64% | 55.63 | 0.25 |
| 04/09 | 367 | 368 | 363 | 363 | -2.42% | 9,900 | 18億1500万 | -11.89% | 55.94 | 0.26 |
| 04/08 | 375 | 375 | 365 | 372 | -1.85% | 8,500 | 18億6000万 | -11% | 57.32 | 0.26 |
| 04/07 | 380 | 384 | 377 | 379 | -2.07% | 7,200 | 18億9500万 | -10.61% | 58.4 | 0.27 |
| 04/04 | 377 | 391 | 377 | 387 | +2.65% | 31,100 | 19億3500万 | -9.79% | 59.64 | 0.27 |
| 04/03 | 381 | 389 | 377 | 377 | -2.08% | 15,600 | 18億8500万 | -13.13% | 58.09 | 0.27 |
| 04/02 | 371 | 386 | 371 | 385 | +2.12% | 19,000 | 19億2500万 | -12.5% | 59.33 | 0.27 |
| 04/01 | 367 | 378 | 367 | 377 | +2.72% | 15,100 | 18億8500万 | -15.47% | 58.09 | 0.27 |
| 03/31 | 367 | 374 | 362 | 367 | -0.27% | 6,000 | 18億3500万 | -18.98% | 56.55 | 0.26 |
| 03/28 | 369 | 373 | 364 | 368 | +1.38% | 4,600 | 18億4000万 | -19.83% | 56.71 | 0.26 |
| 03/27 | 357 | 364 | 357 | 363 | +0.55% | 6,900 | 18億1500万 | -21.94% | 55.94 | 0.26 |
| 03/26 | 360 | 367 | 360 | 361 | -0.55% | 13,500 | 18億500万 | -23.19% | 55.63 | 0.25 |
| 03/25 | 370 | 372 | 361 | 363 | -2.94% | 23,700 | 18億1500万 | -23.74% | 55.94 | 0.26 |
| 03/24 | 371 | 382 | 370 | 374 | +0.27% | 52,300 | 18億7000万 | -22.41% | 57.63 | 0.26 |
| 03/20 | 363 | 379 | 353 | 373 | +4.78% | 88,500 | 18億6500万 | -23.41% | 57.48 | 0.26 |
| 03/19 | 375 | 375 | 350 | 356 | -1.39% | 44,000 | 17億8000万 | -27.35% | 54.86 | 0.25 |
| 03/18 | 374 | 377 | 355 | 361 | -2.96% | 50,200 | 18億500万 | -26.92% | 55.63 | 0.25 |
| 03/17 | 387 | 387 | 372 | 372 | -2.36% | 43,000 | 18億6000万 | -24.85% | 57.32 | 0.26 |
| 03/14 | 395 | 399 | 371 | 381 | -5.46% | 239,700 | 19億500万 | -23.19% | 58.71 | 0.27 |
| 03/13 | 405 | 416 | 403 | 403 | -19.88% | 360,900 | 20億1500万 | -18.91% | 62.1 | 0.28 |
| 03/12 | 492 | 510 | 492 | 503 | -1.37% | 111,800 | 25億1500万 | +1.41% | 77.51 | 0.35 |
| 03/11 | 530 | 540 | 508 | 510 | -5.56% | 115,200 | 25億5000万 | +3.87% | 78.59 | 0.36 |
| 03/10 | 550 | 555 | 515 | 540 | -3.4% | 138,200 | 27億 | +10.88% | 83.21 | 0.38 |
| 03/07 | 557 | 565 | 546 | 559 | +0.54% | 67,100 | 27億9500万 | +15.98% | 86.14 | 0.39 |
