株価チャート
2014/02/04～2014/06/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2014 |
| 06/30 | 469 | 487 | 465 | 487 | +3.77% | 47,700 | 97億9212万 | +3.33% | 148.1 | 8.49 |
| 06/27 | 472 | 473 | 452 | 469 | +0.93% | 49,800 | 94億3665万 | -0.21% | 142.73 | 8.18 |
| 06/26 | 482 | 482 | 463 | 465 | -1.48% | 44,700 | 93億4946万 | -0.92% | 141.41 | 8.11 |
| 06/25 | 485 | 485 | 470 | 472 | -0.91% | 46,200 | 94億9030万 | +1.22% | 143.54 | 8.23 |
| 06/24 | 483 | 489 | 473 | 476 | -1.72% | 68,100 | 95億7749万 | +2.81% | 144.86 | 8.31 |
| 06/23 | 493 | 496 | 483 | 484 | +0.21% | 47,700 | 97億4517万 | +5.29% | 147.39 | 8.45 |
| 06/20 | 502 | 503 | 480 | 483 | -3.91% | 114,000 | 97億2505万 | +5.07% | 147.09 | 8.43 |
| 06/19 | 506 | 511 | 500 | 503 | -0.53% | 47,100 | 101億2076万 | +9.59% | 153.07 | 8.78 |
| 06/18 | 510 | 511 | 500 | 506 | +1.13% | 65,100 | 101億7441万 | +10.41% | 153.88 | 8.82 |
| 06/17 | 501 | 502 | 485 | 500 | 0% | 117,900 | 100億6039万 | +9.41% | 152.16 | 8.72 |
| 06/16 | 503 | 505 | 500 | 500 | -1.19% | 69,300 | 100億6039万 | +9.41% | 152.16 | 8.72 |
| 06/13 | 493 | 507 | 485 | 506 | +1.13% | 93,900 | 101億8112万 | +10.72% | 153.99 | 8.83 |
| 06/12 | 500 | 503 | 497 | 500 | -0.2% | 74,700 | 100億6710万 | +9.24% | 152.26 | 8.73 |
| 06/11 | 503 | 506 | 474 | 501 | +0.13% | 207,900 | 100億8722万 | +9.22% | 152.57 | 8.75 |
| 06/10 | 487 | 511 | 470 | 501 | +3.09% | 214,500 | 100億7381万 | +9.08% | 152.36 | 8.74 |
| 06/09 | 463 | 495 | 454 | 486 | +8.09% | 180,000 | 97億7199万 | +5.58% | 147.8 | 8.47 |
| 06/06 | 442 | 450 | 440 | 449 | +0.82% | 55,800 | 90億4094万 | -2.74% | 136.74 | 7.84 |
| 06/05 | 450 | 451 | 442 | 446 | +0.07% | 44,100 | 89億6716万 | -3.95% | 135.63 | 7.78 |
| 06/04 | 447 | 453 | 444 | 445 | -0.3% | 81,600 | 89億6046万 | -4.84% | 135.52 | 7.77 |
| 06/03 | 453 | 458 | 440 | 447 | 0% | 86,400 | 89億8728万 | -4.96% | 135.93 | 7.79 |
| 06/02 | 450 | 453 | 441 | 447 | +3.4% | 118,500 | 89億8728万 | -5.37% | 135.93 | 7.79 |
| 05/30 | 443 | 446 | 426 | 432 | -1.07% | 126,600 | 86億9218万 | -8.86% | 131.47 | 7.54 |
| 05/29 | 427 | 440 | 426 | 437 | +2.58% | 60,000 | 87億8608万 | -8.46% | 132.89 | 7.62 |
| 05/28 | 433 | 433 | 424 | 426 | +1.27% | 110,700 | 85億6475万 | -11.13% | 129.54 | 7.43 |
| 05/27 | 448 | 448 | 420 | 420 | -4.11% | 108,300 | 84億5744万 | -12.97% | 127.92 | 7.33 |
| 05/26 | 452 | 460 | 433 | 438 | -1.5% | 205,800 | 88億1961万 | -9.81% | 133.39 | 7.65 |
| 05/23 | 407 | 453 | 407 | 445 | +11.06% | 214,200 | 89億5375万 | -9% | 135.42 | 7.77 |
| 05/22 | 393 | 408 | 389 | 401 | +3.09% | 206,100 | 80億6173万 | -18.4% | 121.93 | 6.99 |
| 05/21 | 418 | 418 | 379 | 389 | -7.31% | 407,100 | 78億2028万 | -21.32% | 118.28 | 6.78 |
| 05/20 | 447 | 455 | 417 | 419 | -10.14% | 202,800 | 84億3732万 | -15.8% | 127.61 | 7.32 |
| 05/19 | 463 | 477 | 463 | 467 | +1.08% | 32,400 | 93億8970万 | -6.85% | 142.02 | 8.14 |
| 05/16 | 468 | 470 | 457 | 462 | -3.69% | 39,300 | 92億8910万 | -7.85% | 140.49 | 8.06 |
| 05/15 | 479 | 482 | 473 | 479 | +0.14% | 22,800 | 96億4456万 | -4.52% | 145.87 | 8.36 |
| 05/14 | 495 | 503 | 475 | 479 | -4.96% | 128,400 | 96億3115万 | -4.84% | 145.67 | 8.35 |
| 05/13 | 507 | 515 | 503 | 504 | -1.37% | 36,900 | 101億3417万 | -0.26% | 153.28 | 8.79 |
| 05/12 | 527 | 528 | 509 | 511 | -3.04% | 50,700 | 102億7501万 | +0.92% | 155.41 | 8.91 |
| 05/09 | 517 | 529 | 513 | 527 | +0.45% | 73,200 | 105億9695万 | +3.67% | 160.27 | 9.19 |
| 05/08 | 516 | 526 | 505 | 524 | +3.49% | 84,900 | 105億5000万 | +2.81% | 159.56 | 9.15 |
| 05/07 | 517 | 520 | 505 | 507 | -3.55% | 15,000 | 101億9453万 | -0.85% | 154.19 | 8.84 |
| 05/02 | 523 | 527 | 512 | 525 | +0.64% | 39,900 | 105億7012万 | +2.8% | 159.87 | 9.17 |
| 05/01 | 523 | 526 | 503 | 522 | +1.29% | 52,500 | 105億305万 | +2.55% | 158.85 | 9.11 |
| 04/30 | 527 | 527 | 512 | 515 | -2.15% | 31,800 | 103億6891万 | +1.64% | 156.83 | 8.99 |
| 04/28 | 503 | 527 | 497 | 527 | +3.27% | 70,800 | 105億9695万 | +4.29% | 160.27 | 9.19 |
| 04/25 | 504 | 515 | 490 | 510 | +3.45% | 66,300 | 102億6160万 | +1.39% | 155.2 | 8.9 |
| 04/24 | 510 | 510 | 490 | 493 | -0.94% | 44,700 | 99億1955万 | -1.4% | 150.03 | 8.6 |
| 04/23 | 492 | 507 | 492 | 498 | +1.22% | 19,200 | 100億1344万 | -0.47% | 151.45 | 8.68 |
| 04/22 | 513 | 513 | 490 | 492 | -2.38% | 51,900 | 98億9272万 | -1.67% | 149.62 | 8.58 |
| 04/21 | 523 | 524 | 500 | 504 | -1.11% | 39,300 | 101億3417万 | +0.53% | 153.28 | 8.79 |
| 04/18 | 505 | 512 | 505 | 509 | -0.07% | 50,400 | 102億4819万 | +1.26% | 155 | 8.89 |
| 04/17 | 533 | 547 | 500 | 510 | -0.59% | 248,100 | 102億5489万 | +0.92% | 155.1 | 8.89 |
| 04/16 | 495 | 515 | 495 | 513 | +5.7% | 63,000 | 103億1526万 | +1.12% | 156.01 | 8.95 |
| 04/15 | 487 | 501 | 485 | 485 | -0.55% | 52,500 | 97億5858万 | -4.9% | 147.59 | 8.46 |
| 04/14 | 494 | 517 | 484 | 488 | +0.69% | 63,600 | 98億1224万 | -5.12% | 148.41 | 8.51 |
| 04/11 | 473 | 498 | 462 | 484 | +0.14% | 105,900 | 97億4517万 | -6.32% | 147.39 | 8.45 |
| 04/10 | 493 | 517 | 481 | 484 | +1.9% | 144,300 | 97億3175万 | -6.81% | 147.19 | 8.44 |
| 04/09 | 485 | 495 | 474 | 475 | -2.2% | 57,900 | 95億5067万 | -9.07% | 144.45 | 8.28 |
| 04/08 | 507 | 515 | 485 | 485 | -5.76% | 141,300 | 97億6529万 | -7.2% | 147.7 | 8.47 |
| 04/07 | 516 | 525 | 510 | 515 | -2.65% | 34,500 | 103億6220万 | -1.53% | 156.72 | 8.99 |
| 04/04 | 527 | 543 | 527 | 529 | +0.51% | 99,300 | 106億4390万 | +1.15% | 160.99 | 9.23 |
| 04/03 | 547 | 549 | 524 | 526 | -4.99% | 193,800 | 105億9024万 | +0.83% | 160.17 | 9.18 |
| 04/02 | 567 | 567 | 549 | 554 | -2.35% | 127,200 | 111億4692万 | +6.54% | 168.59 | 9.67 |
| 04/01 | 556 | 572 | 551 | 567 | +0.83% | 202,800 | 114億1519万 | +9.31% | 172.65 | 9.9 |
| 03/31 | 521 | 573 | 521 | 563 | +10.76% | 508,800 | 113億2130万 | +8.83% | 171.23 | 9.82 |
| 03/28 | 478 | 543 | 477 | 508 | +7.48% | 438,000 | 102億2136万 | -0.97% | 154.59 | 8.86 |
| 03/27 | 457 | 488 | 451 | 473 | +0.5% | 97,200 | 95億1042万 | -7.5% | 143.84 | 8.25 |
| 03/26 | 468 | 476 | 461 | 470 | +3.37% | 110,100 | 94億6348万 | -7.6% | 143.13 | 8.21 |
| 03/25 | 462 | 475 | 453 | 455 | -4.61% | 162,000 | 91億5496万 | -10.26% | 138.47 | 7.94 |
| 03/24 | 457 | 490 | 457 | 477 | +4.45% | 79,800 | 95億8909万 | -5.54% | 145.03 | 8.32 |
| 03/20 | 480 | 490 | 453 | 457 | -4.79% | 207,600 | 91億8033万 | -9.03% | 138.85 | 7.96 |
| 03/19 | 507 | 514 | 477 | 480 | -5.39% | 163,800 | 96億4269万 | -4.26% | 145.84 | 8.36 |
| 03/18 | 519 | 523 | 496 | 507 | +2.22% | 97,200 | 101億9217万 | +1.6% | 154.15 | 8.84 |
| 03/17 | 543 | 545 | 490 | 496 | -10.9% | 238,800 | 99億7104万 | 0% | 150.81 | 8.65 |
| 03/14 | 545 | 568 | 540 | 557 | -0.95% | 171,600 | 111億9062万 | +12.91% | 169.25 | 9.71 |
| 03/13 | 568 | 578 | 560 | 562 | -0.88% | 129,600 | 112億9783万 | +15.4% | 170.88 | 9.8 |
| 03/12 | 567 | 573 | 554 | 567 | -3.3% | 205,500 | 113億9835万 | +18.13% | 172.4 | 9.89 |
| 03/11 | 576 | 598 | 574 | 586 | -0.51% | 242,700 | 117億8700万 | +23.96% | 178.27 | 10.22 |
| 03/10 | 550 | 596 | 534 | 589 | +6.51% | 342,900 | 118億4731万 | +26.2% | 179.19 | 10.27 |
| 03/07 | 550 | 589 | 550 | 553 | +0.97% | 392,400 | 111億2361万 | +19.51% | 168.24 | 9.65 |
| 03/06 | 552 | 575 | 532 | 548 | -0.12% | 437,400 | 110億1639万 | +18.87% | 166.62 | 9.55 |
| 03/05 | 518 | 553 | 509 | 549 | +10.84% | 552,300 | 110億2979万 | +19.54% | 166.82 | 9.57 |
| 03/04 | 493 | 500 | 489 | 495 | -1.79% | 90,900 | 99億5094万 | +8.32% | 150.5 | 8.63 |
| 03/03 | 499 | 511 | 467 | 504 | +1.54% | 230,100 | 101億3186万 | +10.04% | 153.24 | 8.79 |
| 02/28 | 497 | 503 | 492 | 496 | -0.53% | 117,900 | 99億7774万 | +7.9% | 150.91 | 8.65 |
| 02/27 | 486 | 507 | 484 | 499 | +1.56% | 97,200 | 100億3135万 | +8.01% | 151.72 | 8.7 |
| 02/26 | 502 | 504 | 479 | 491 | -4.47% | 295,800 | 98億7723万 | +5.89% | 149.39 | 8.57 |
| 02/25 | 533 | 533 | 501 | 514 | -1.72% | 256,800 | 103億3959万 | +10.37% | 156.38 | 8.97 |
| 02/24 | 493 | 525 | 484 | 523 | +10.64% | 349,200 | 105億2052万 | +12.06% | 159.12 | 9.12 |
| 02/21 | 450 | 482 | 445 | 473 | +6.45% | 248,700 | 95億867万 | +1.07% | 143.82 | 8.25 |
| 02/20 | 423 | 450 | 423 | 444 | +3.49% | 104,700 | 89億3239万 | -5.46% | 135.1 | 7.75 |
| 02/19 | 419 | 441 | 419 | 429 | +2.38% | 102,000 | 86億3085万 | -9.42% | 130.54 | 7.49 |
| 02/18 | 407 | 426 | 400 | 419 | +2.19% | 81,900 | 84億2982万 | -12.27% | 127.5 | 7.31 |
| 02/17 | 405 | 421 | 394 | 410 | +1.48% | 62,400 | 82億4889万 | -15.22% | 124.76 | 7.15 |
| 02/14 | 417 | 433 | 401 | 404 | -3.81% | 136,800 | 81億2827万 | -17.48% | 122.94 | 7.05 |
| 02/13 | 412 | 433 | 380 | 420 | -2.7% | 351,600 | 84億4992万 | -15.26% | 127.8 | 7.33 |
| 02/12 | 457 | 458 | 428 | 432 | -1.22% | 175,200 | 86億8445万 | -13.77% | 131.35 | 7.53 |
| 02/10 | 440 | 453 | 427 | 437 | +3.88% | 148,500 | 87億9167万 | -13.4% | 132.97 | 7.62 |
| 02/07 | 419 | 442 | 417 | 421 | +2.6% | 150,600 | 84億6332万 | -17.45% | 128 | 7.34 |
| 02/06 | 396 | 434 | 396 | 410 | +5.39% | 180,000 | 82億4889万 | -20.01% | 124.76 | 7.15 |
| 02/05 | 402 | 423 | 369 | 389 | -2.01% | 313,500 | 78億2673万 | -24.69% | 118.38 | 6.79 |
| 02/04 | 363 | 416 | 363 | 397 | -8.31% | 276,900 | 79億8755万 | -23.74% | 120.81 | 6.93 |
