株価チャート
2014/03/14~2014/08/07
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 |
08/07 | 247 | 260 | 247 | 253 | +2.43% | 18,500 | 18億8353万 | -2.32% | - | 0.87 |
08/06 | 246 | 252 | 246 | 247 | -2.76% | 21,400 | 18億3886万 | -4.63% | - | 0.85 |
08/05 | 251 | 256 | 251 | 254 | +0.79% | 8,000 | 18億9097万 | -1.93% | - | 0.88 |
08/04 | 253 | 253 | 250 | 252 | -0.4% | 4,300 | 18億7608万 | -2.7% | - | 0.87 |
08/01 | 253 | 255 | 249 | 253 | -1.94% | 21,600 | 18億8353万 | -2.32% | - | 0.87 |
07/31 | 264 | 265 | 256 | 258 | -1.53% | 24,700 | 19億2075万 | -0.39% | - | 0.89 |
07/30 | 263 | 268 | 260 | 262 | 0% | 40,900 | 19億5053万 | +1.16% | - | 0.9 |
07/29 | 260 | 271 | 260 | 262 | +1.16% | 57,800 | 19億5053万 | +1.55% | - | 0.9 |
07/28 | 252 | 259 | 249 | 259 | +2.37% | 35,400 | 19億2820万 | +0.39% | - | 0.89 |
07/25 | 251 | 253 | 248 | 253 | 0% | 57,200 | 18億8353万 | -1.94% | - | 0.87 |
07/24 | 251 | 254 | 251 | 253 | 0% | 13,200 | 18億8353万 | -1.94% | - | 0.87 |
07/23 | 259 | 259 | 251 | 253 | -0.78% | 4,800 | 18億8353万 | -1.94% | - | 0.87 |
07/22 | 250 | 255 | 250 | 255 | +1.19% | 11,200 | 18億9842万 | -1.16% | - | 0.88 |
07/18 | 251 | 255 | 251 | 252 | -1.95% | 15,300 | 18億7608万 | -2.33% | - | 0.87 |
07/17 | 256 | 258 | 256 | 257 | +0.39% | 7,400 | 19億1331万 | -0.39% | - | 0.89 |
07/16 | 257 | 257 | 252 | 256 | -1.16% | 7,700 | 19億586万 | -0.39% | - | 0.88 |
07/15 | 255 | 259 | 251 | 259 | +2.37% | 10,000 | 19億2820万 | +0.78% | - | 0.89 |
07/14 | 258 | 260 | 248 | 253 | -2.69% | 45,000 | 18億8353万 | -1.56% | - | 0.87 |
07/11 | 258 | 265 | 255 | 260 | +0.39% | 66,400 | 19億3564万 | +1.17% | - | 0.9 |
07/10 | 270 | 271 | 255 | 259 | -2.26% | 69,500 | 19億2820万 | +1.17% | - | 0.89 |
07/09 | 278 | 279 | 265 | 265 | -7.02% | 66,900 | 19億7287万 | +4.33% | - | 0.92 |
07/08 | 285 | 286 | 265 | 285 | +1.42% | 72,500 | 21億2176万 | +12.65% | - | 0.98 |
07/07 | 271 | 281 | 270 | 281 | +4.46% | 60,600 | 20億9198万 | +11.95% | - | 0.97 |
07/04 | 258 | 270 | 258 | 269 | +4.67% | 70,300 | 20億265万 | +8.03% | - | 0.93 |
07/03 | 257 | 258 | 256 | 257 | +0.39% | 15,600 | 19億1331万 | +4.05% | - | 0.89 |
07/02 | 258 | 258 | 253 | 256 | 0% | 12,300 | 19億586万 | +4.07% | - | 0.88 |
07/01 | 253 | 259 | 249 | 256 | +2.4% | 32,900 | 19億586万 | +4.49% | - | 0.88 |
06/30 | 251 | 253 | 247 | 250 | 0% | 3,800 | 18億6120万 | +2.88% | - | 0.86 |
06/27 | 252 | 254 | 250 | 250 | -0.4% | 13,200 | 18億6120万 | +3.31% | - | 0.86 |
06/26 | 247 | 253 | 247 | 251 | 0% | 11,000 | 18億6864万 | +4.15% | - | 0.87 |
06/25 | 250 | 251 | 247 | 251 | +0.4% | 21,500 | 18億6864万 | +5.02% | - | 0.87 |
06/24 | 255 | 256 | 248 | 250 | -1.57% | 24,400 | 18億6120万 | +5.49% | - | 0.86 |
06/23 | 253 | 258 | 249 | 254 | 0% | 17,400 | 18億9097万 | +8.09% | - | 0.88 |
06/20 | 263 | 263 | 249 | 254 | -1.93% | 34,700 | 18億9097万 | +8.55% | - | 0.88 |
06/19 | 263 | 264 | 256 | 259 | -0.77% | 30,100 | 19億2820万 | +11.16% | - | 0.89 |
06/18 | 245 | 261 | 245 | 261 | +5.67% | 56,300 | 19億4309万 | +12.5% | - | 0.9 |
06/17 | 248 | 248 | 236 | 247 | -0.8% | 23,000 | 18億3886万 | +6.93% | - | 0.85 |
06/16 | 251 | 251 | 246 | 249 | -0.8% | 9,900 | 18億5375万 | +7.79% | - | 0.86 |
06/13 | 249 | 251 | 242 | 251 | +0.4% | 19,900 | 18億6864万 | +8.66% | - | 0.87 |
06/12 | 249 | 250 | 246 | 250 | -0.4% | 13,400 | 18億6120万 | +8.23% | - | 0.86 |
06/11 | 246 | 255 | 244 | 251 | +0.4% | 21,300 | 18億6864万 | +9.13% | - | 0.87 |
06/10 | 255 | 255 | 242 | 250 | -0.79% | 37,100 | 18億6120万 | +8.7% | - | 0.86 |
06/09 | 232 | 252 | 231 | 252 | +8.15% | 51,300 | 18億7608万 | +9.57% | - | 0.87 |
06/06 | 228 | 233 | 224 | 233 | +1.75% | 15,800 | 17億3463万 | +0.87% | - | 0.8 |
06/05 | 228 | 234 | 228 | 229 | -0.43% | 7,800 | 17億485万 | -0.87% | - | 0.79 |
06/04 | 232 | 232 | 228 | 230 | -1.71% | 2,900 | 17億1230万 | -0.86% | - | 0.79 |
06/03 | 233 | 235 | 230 | 234 | 0% | 10,800 | 17億4208万 | +0.43% | - | 0.81 |
06/02 | 226 | 234 | 226 | 234 | +3.54% | 25,300 | 17億4208万 | +0.43% | - | 0.81 |
05/30 | 224 | 227 | 221 | 226 | +1.8% | 12,200 | 16億8252万 | -3.42% | - | 0.78 |
05/29 | 225 | 225 | 219 | 222 | -0.45% | 5,500 | 16億5274万 | -5.13% | - | 0.77 |
05/28 | 226 | 227 | 220 | 223 | -1.33% | 11,100 | 16億6019万 | -5.51% | - | 0.77 |
05/27 | 226 | 229 | 224 | 226 | +2.73% | 20,600 | 16億8252万 | -4.64% | - | 0.78 |
05/26 | 214 | 226 | 210 | 220 | +4.27% | 21,600 | 16億3785万 | -7.56% | - | 0.76 |
05/23 | 201 | 215 | 200 | 211 | +0.96% | 64,500 | 15億7085万 | -11.72% | - | 0.73 |
05/22 | 202 | 210 | 202 | 209 | +2.96% | 4,500 | 15億5596万 | -12.92% | - | 0.72 |
05/21 | 201 | 205 | 197 | 203 | -0.49% | 17,300 | 15億1129万 | -15.77% | - | 0.7 |
05/20 | 207 | 210 | 197 | 204 | -3.77% | 62,800 | 15億1873万 | -15.7% | - | 0.7 |
05/19 | 230 | 231 | 211 | 212 | -7.83% | 27,600 | 15億7829万 | -13.11% | - | 0.73 |
05/16 | 237 | 237 | 223 | 230 | -4.96% | 26,700 | 17億1230万 | -6.12% | - | 0.79 |
05/15 | 244 | 244 | 238 | 242 | -2.02% | 5,200 | 18億164万 | -1.22% | - | 0.84 |
05/14 | 239 | 249 | 236 | 247 | +1.23% | 18,900 | 18億3886万 | +0.82% | - | 0.85 |
05/13 | 238 | 250 | 238 | 244 | +1.67% | 14,000 | 18億1653万 | -0.81% | - | 0.84 |
05/12 | 242 | 245 | 238 | 240 | -0.41% | 9,000 | 17億8675万 | -2.83% | - | 0.83 |
05/09 | 246 | 247 | 240 | 241 | -0.82% | 6,400 | 17億9419万 | -2.82% | - | 0.83 |
05/08 | 246 | 249 | 243 | 243 | -1.62% | 6,300 | 18億908万 | -2.02% | - | 0.84 |
05/07 | 258 | 259 | 246 | 247 | -4.63% | 14,200 | 18億3886万 | -0.4% | - | 0.85 |
05/02 | 256 | 260 | 255 | 259 | +1.97% | 13,600 | 19億2820万 | +4.86% | - | 0.89 |
05/01 | 252 | 255 | 250 | 254 | +1.2% | 12,800 | 18億9097万 | +3.25% | - | 0.88 |
04/30 | 250 | 256 | 247 | 251 | +1.21% | 16,100 | 18億6864万 | +2.45% | - | 0.87 |
04/28 | 247 | 249 | 242 | 248 | +0.4% | 12,300 | 18億4631万 | +1.22% | - | 0.86 |
04/25 | 253 | 262 | 247 | 247 | -1.98% | 29,500 | 18億3886万 | +1.23% | - | 0.85 |
04/24 | 251 | 259 | 244 | 252 | +3.7% | 20,000 | 18億7608万 | +3.7% | - | 0.87 |
04/23 | 243 | 253 | 242 | 243 | 0% | 11,900 | 18億908万 | +0.41% | - | 0.84 |
04/22 | 255 | 257 | 243 | 243 | -5.81% | 17,300 | 18億908万 | +0.41% | - | 0.84 |
04/21 | 257 | 262 | 254 | 258 | +1.57% | 24,900 | 19億2075万 | +7.05% | - | 0.89 |
04/18 | 282 | 285 | 251 | 254 | +1.2% | 220,600 | 18億9097万 | +5.39% | - | 0.88 |
04/17 | 244 | 252 | 244 | 251 | +2.03% | 10,300 | 18億6864万 | +4.15% | - | 0.87 |
04/16 | 240 | 247 | 238 | 246 | +3.36% | 15,500 | 18億3142万 | +1.65% | - | 0.85 |
04/15 | 236 | 238 | 233 | 238 | +2.59% | 6,700 | 17億7186万 | -2.06% | - | 0.82 |
04/14 | 232 | 233 | 230 | 232 | -1.28% | 9,600 | 17億2719万 | -5.31% | - | 0.8 |
04/11 | 232 | 235 | 229 | 235 | 0% | 12,800 | 17億4952万 | -4.86% | - | 0.81 |
04/10 | 237 | 247 | 234 | 235 | -0.42% | 30,600 | 17億4952万 | -5.62% | - | 0.81 |
04/09 | 243 | 245 | 236 | 236 | -2.48% | 20,900 | 17億5697万 | -5.6% | - | 0.81 |
04/08 | 250 | 250 | 241 | 242 | -3.59% | 33,100 | 18億164万 | -3.97% | - | 0.84 |
04/07 | 255 | 260 | 250 | 251 | -4.56% | 27,500 | 18億6864万 | -0.79% | - | 0.87 |
04/04 | 260 | 263 | 245 | 263 | 0% | 30,000 | 19億5798万 | +3.54% | - | 0.91 |
04/03 | 258 | 264 | 257 | 263 | +1.94% | 24,700 | 19億5798万 | +3.14% | - | 0.91 |
04/02 | 251 | 262 | 250 | 258 | +4.45% | 30,200 | 19億2075万 | +0.78% | - | 0.89 |
04/01 | 244 | 249 | 244 | 247 | +2.07% | 19,900 | 18億3886万 | -3.89% | - | 0.85 |
03/31 | 233 | 243 | 233 | 242 | +2.54% | 26,300 | 18億164万 | -6.56% | - | 0.84 |
03/28 | 228 | 236 | 228 | 236 | +3.51% | 16,500 | 17億5697万 | -9.58% | - | 0.81 |
03/27 | 232 | 232 | 219 | 228 | -1.72% | 23,800 | 16億9741万 | -13.31% | - | 0.79 |
03/26 | 233 | 237 | 232 | 232 | -0.43% | 15,100 | 17億2719万 | -12.78% | - | 0.8 |
03/25 | 227 | 238 | 227 | 233 | +1.3% | 15,800 | 17億3463万 | -13.06% | - | 0.8 |
03/24 | 222 | 234 | 221 | 230 | +5.5% | 27,900 | 17億1230万 | -14.81% | - | 0.79 |
03/20 | 235 | 235 | 218 | 218 | -8.02% | 102,300 | 16億2296万 | -19.85% | - | 0.75 |
03/19 | 240 | 240 | 231 | 237 | -1.25% | 35,000 | 17億6441万 | -13.82% | - | 0.82 |
03/18 | 238 | 240 | 233 | 240 | +4.35% | 25,200 | 17億8675万 | -13.36% | - | 0.83 |
03/17 | 244 | 247 | 225 | 230 | -6.88% | 100,400 | 17億1230万 | -17.86% | - | 0.79 |
03/14 | 251 | 258 | 242 | 247 | -7.49% | 69,600 | 18億3886万 | -12.41% | - | 0.85 |