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 |
|---|
| 2014 |
| 06/30 | 169 | 176 | 167 | 176 | +4.14% | 768,500 | 90億5854万 | +1.73% | 32.06 | 1.39 |
| 06/27 | 186 | 188 | 167 | 169 | -9.63% | 2,251,300 | 86億9826万 | -1.17% | 30.78 | 1.33 |
| 06/26 | 170 | 202 | 167 | 187 | +11.31% | 4,799,400 | 96億2470万 | +10% | 34.06 | 1.48 |
| 06/25 | 170 | 172 | 166 | 168 | -2.89% | 478,200 | 86億4679万 | -0.59% | 30.6 | 1.33 |
| 06/24 | 176 | 178 | 172 | 173 | -0.57% | 399,100 | 89億413万 | +3.59% | 31.51 | 1.37 |
| 06/23 | 174 | 177 | 174 | 174 | -2.25% | 197,600 | 89億5560万 | +4.82% | 31.7 | 1.37 |
| 06/20 | 179 | 181 | 174 | 178 | -0.56% | 672,800 | 91億6148万 | +8.54% | 32.42 | 1.4 |
| 06/19 | 189 | 195 | 179 | 179 | -6.28% | 1,756,000 | 92億1295万 | +9.82% | 32.61 | 1.41 |
| 06/18 | 184 | 195 | 183 | 191 | +4.37% | 2,626,900 | 98億3057万 | +17.9% | 34.79 | 1.51 |
| 06/17 | 181 | 183 | 179 | 183 | +0.55% | 335,100 | 94億1882万 | +14.38% | 33.33 | 1.44 |
| 06/16 | 183 | 183 | 176 | 182 | +0.55% | 597,900 | 93億6735万 | +14.47% | 33.15 | 1.44 |
| 06/13 | 179 | 184 | 176 | 181 | 0% | 606,700 | 93億1588万 | +14.56% | 32.97 | 1.43 |
| 06/12 | 170 | 182 | 169 | 181 | +4.02% | 829,200 | 93億1588万 | +16.03% | 32.97 | 1.43 |
| 06/11 | 167 | 177 | 164 | 174 | +3.57% | 886,100 | 89億5560万 | +12.26% | 31.7 | 1.37 |
| 06/10 | 174 | 176 | 165 | 168 | -3.45% | 1,018,100 | 86億4679万 | +8.39% | 30.6 | 1.33 |
| 06/09 | 175 | 181 | 170 | 174 | +0.58% | 967,900 | 89億5560万 | +12.99% | 31.7 | 1.37 |
| 06/06 | 168 | 174 | 163 | 173 | +1.76% | 957,500 | 89億413万 | +13.07% | 31.51 | 1.37 |
| 06/05 | 174 | 178 | 165 | 170 | -3.95% | 1,310,400 | 87億4973万 | +11.84% | 30.97 | 1.34 |
| 06/04 | 180 | 193 | 175 | 177 | +2.31% | 6,111,300 | 91億1001万 | +17.22% | 32.24 | 1.4 |
| 06/03 | 157 | 175 | 156 | 173 | +10.19% | 2,492,300 | 89億413万 | +14.57% | 31.51 | 1.37 |
| 06/02 | 155 | 159 | 155 | 157 | +0.64% | 274,100 | 80億8063万 | +4.67% | 28.6 | 1.24 |
| 05/30 | 161 | 162 | 151 | 156 | -3.11% | 933,000 | 80億2916万 | +4% | 28.42 | 1.23 |
| 05/29 | 156 | 161 | 155 | 161 | +1.9% | 373,200 | 82億8650万 | +7.33% | 29.33 | 1.27 |
| 05/28 | 154 | 159 | 152 | 158 | +4.64% | 567,000 | 81億3210万 | +6.04% | 28.78 | 1.25 |
| 05/27 | 150 | 155 | 148 | 151 | +1.34% | 649,300 | 77億7181万 | +1.34% | 27.51 | 1.19 |
| 05/26 | 146 | 149 | 145 | 149 | +4.2% | 338,900 | 76億6888万 | -0.67% | 27.14 | 1.18 |
| 05/23 | 140 | 144 | 139 | 143 | +1.42% | 308,100 | 73億6006万 | -4.67% | 26.05 | 1.13 |
| 05/22 | 139 | 143 | 139 | 141 | +2.17% | 262,900 | 72億5712万 | -6% | 25.68 | 1.11 |
| 05/21 | 138 | 140 | 136 | 138 | -0.72% | 263,900 | 71億134万 | -8.61% | 25.13 | 1.09 |
| 05/20 | 136 | 141 | 136 | 139 | +3.73% | 618,800 | 71億5280万 | -7.95% | 25.31 | 1.1 |
| 05/19 | 144 | 144 | 134 | 134 | -6.94% | 556,700 | 68億9550万 | -11.84% | 24.4 | 1.06 |
| 05/16 | 148 | 149 | 140 | 144 | -4% | 847,300 | 74億1009万 | -5.88% | 26.22 | 1.14 |
| 05/15 | 149 | 150 | 148 | 150 | 0% | 158,900 | 77億1885万 | -1.96% | 27.32 | 1.18 |
| 05/14 | 152 | 153 | 148 | 150 | -1.32% | 235,400 | 77億1885万 | -2.6% | 27.32 | 1.18 |
| 05/13 | 153 | 155 | 151 | 152 | +0.66% | 277,600 | 78億2176万 | -1.3% | 27.68 | 1.2 |
| 05/12 | 151 | 158 | 150 | 151 | +2.03% | 563,800 | 77億7030万 | -2.58% | 27.5 | 1.19 |
| 05/09 | 154 | 156 | 147 | 148 | -3.9% | 460,400 | 76億1593万 | -5.13% | 26.95 | 1.17 |
| 05/08 | 156 | 161 | 153 | 154 | 0% | 504,400 | 79億2468万 | -1.91% | 28.05 | 1.21 |
| 05/07 | 155 | 159 | 153 | 154 | 0% | 275,300 | 79億2468万 | -1.91% | 28.05 | 1.21 |
| 05/02 | 151 | 154 | 150 | 154 | +1.99% | 170,300 | 79億2468万 | -2.53% | 28.05 | 1.21 |
| 05/01 | 148 | 153 | 147 | 151 | +2.72% | 244,900 | 77億7030万 | -4.43% | 27.5 | 1.19 |
| 04/30 | 157 | 157 | 147 | 147 | -5.16% | 531,800 | 75億6447万 | -6.96% | 26.77 | 1.16 |
| 04/28 | 156 | 157 | 152 | 155 | -1.27% | 445,200 | 79億7614万 | -1.9% | 28.23 | 1.22 |
| 04/25 | 162 | 165 | 156 | 157 | -3.68% | 890,200 | 80億7906万 | -0.63% | 28.59 | 1.24 |
| 04/24 | 154 | 164 | 154 | 163 | +6.54% | 1,483,700 | 83億8781万 | +3.16% | 29.68 | 1.29 |
| 04/23 | 151 | 155 | 150 | 153 | +3.38% | 278,300 | 78億7322万 | -3.16% | 27.86 | 1.21 |
| 04/22 | 154 | 155 | 148 | 148 | -3.27% | 470,700 | 76億1593万 | -6.92% | 26.95 | 1.17 |
| 04/21 | 156 | 158 | 153 | 153 | -2.55% | 268,600 | 78億7322万 | -4.38% | 27.86 | 1.21 |
| 04/18 | 155 | 157 | 153 | 157 | +1.29% | 166,500 | 80億7906万 | -1.88% | 28.59 | 1.24 |
| 04/17 | 159 | 161 | 155 | 155 | -1.9% | 401,400 | 79億7614万 | -3.73% | 28.23 | 1.22 |
| 04/16 | 157 | 160 | 156 | 158 | +3.27% | 304,300 | 81億3052万 | -2.47% | 28.77 | 1.25 |
| 04/15 | 161 | 165 | 153 | 153 | -3.16% | 531,600 | 78億7322万 | -6.13% | 27.86 | 1.21 |
| 04/14 | 147 | 166 | 147 | 158 | +7.48% | 1,083,100 | 81億3052万 | -3.66% | 28.77 | 1.25 |
| 04/11 | 144 | 151 | 142 | 147 | -2% | 1,005,300 | 75億6447万 | -10.91% | 26.77 | 1.16 |
| 04/10 | 160 | 162 | 146 | 150 | -4.46% | 1,235,900 | 77億1885万 | -10.18% | 27.32 | 1.18 |
| 04/09 | 158 | 160 | 156 | 157 | -1.26% | 259,700 | 80億7906万 | -6.55% | 28.59 | 1.24 |
| 04/08 | 160 | 161 | 157 | 159 | -1.24% | 535,200 | 81億8198万 | -5.36% | 28.96 | 1.25 |
| 04/07 | 162 | 164 | 160 | 161 | -3.01% | 467,000 | 82億8489万 | -4.17% | 29.32 | 1.27 |
| 04/04 | 168 | 169 | 164 | 166 | -1.19% | 492,300 | 85億4219万 | -1.19% | 30.23 | 1.31 |
| 04/03 | 171 | 177 | 168 | 168 | -1.18% | 895,500 | 86億4511万 | -0.59% | 30.6 | 1.33 |
| 04/02 | 172 | 174 | 168 | 170 | -1.73% | 710,300 | 87億4803万 | +0.59% | 30.96 | 1.34 |
| 04/01 | 164 | 174 | 163 | 173 | +6.79% | 973,800 | 89億240万 | +2.37% | 31.51 | 1.36 |
| 03/31 | 166 | 167 | 160 | 162 | -1.82% | 481,300 | 83億3635万 | -4.71% | 29.5 | 1.28 |
| 03/28 | 158 | 165 | 156 | 165 | +4.43% | 442,100 | 84億9073万 | -2.94% | 30.05 | 1.3 |
| 03/27 | 155 | 158 | 150 | 158 | +1.28% | 462,600 | 81億3052万 | -7.6% | 28.77 | 1.25 |
| 03/26 | 158 | 159 | 155 | 156 | 0% | 392,300 | 80億2760万 | -9.3% | 28.41 | 1.23 |
| 03/25 | 161 | 161 | 155 | 156 | -1.89% | 425,400 | 80億2760万 | -9.83% | 28.41 | 1.23 |
| 03/24 | 157 | 163 | 157 | 159 | +3.25% | 561,300 | 81億8118万 | -8.62% | 28.95 | 1.25 |
| 03/20 | 163 | 163 | 149 | 154 | -5.52% | 1,492,000 | 79億2391万 | -12% | 28.04 | 1.21 |
| 03/19 | 168 | 169 | 161 | 163 | -2.98% | 476,200 | 83億8700万 | -7.39% | 29.68 | 1.29 |
| 03/18 | 168 | 170 | 166 | 168 | +2.44% | 455,300 | 86億4427万 | -5.08% | 30.59 | 1.33 |
| 03/17 | 165 | 174 | 162 | 164 | 0% | 803,000 | 84億3845万 | -7.87% | 29.86 | 1.29 |
| 03/14 | 170 | 171 | 163 | 164 | -7.34% | 1,194,600 | 84億3845万 | -8.38% | 29.86 | 1.29 |
| 03/13 | 176 | 183 | 176 | 177 | +1.72% | 1,177,400 | 91億735万 | -2.21% | 32.23 | 1.4 |
| 03/12 | 178 | 178 | 173 | 174 | -3.87% | 701,900 | 89億5299万 | -3.87% | 31.68 | 1.37 |
| 03/11 | 189 | 190 | 178 | 181 | -3.72% | 1,490,400 | 93億1317万 | 0% | 32.96 | 1.43 |
| 03/10 | 191 | 194 | 182 | 188 | -4.08% | 2,589,600 | 96億7335万 | +3.87% | 34.23 | 1.48 |
| 03/07 | 199 | 225 | 194 | 196 | +5.95% | 13,968,400 | 100億8498万 | +8.29% | 35.69 | 1.55 |
| 03/06 | 172 | 185 | 171 | 185 | +8.19% | 1,161,300 | 95億1899万 | +1.65% | 33.69 | 1.46 |
| 03/05 | 171 | 173 | 170 | 171 | +3.64% | 544,200 | 87億9863万 | -7.07% | 31.14 | 1.35 |
| 03/04 | 158 | 177 | 157 | 165 | +2.48% | 724,600 | 84億8991万 | -11.29% | 30.05 | 1.3 |
| 03/03 | 164 | 164 | 154 | 161 | -2.42% | 910,600 | 82億8409万 | -14.36% | 29.32 | 1.27 |
| 02/28 | 168 | 169 | 162 | 165 | -2.94% | 850,600 | 84億8991万 | -13.61% | 30.05 | 1.3 |
| 02/27 | 177 | 177 | 168 | 170 | -5.03% | 1,465,300 | 87億4718万 | -12.82% | 30.96 | 1.34 |
| 02/26 | 180 | 182 | 176 | 179 | -0.56% | 959,300 | 92億1026万 | -9.6% | 32.59 | 1.41 |
| 02/25 | 182 | 190 | 179 | 180 | +1.12% | 1,969,700 | 92億6172万 | -10.45% | 32.78 | 1.42 |
| 02/24 | 178 | 184 | 176 | 178 | -1.11% | 654,300 | 91億5881万 | -12.32% | 32.41 | 1.4 |
| 02/21 | 182 | 187 | 179 | 180 | +1.12% | 855,700 | 92億6172万 | -12.62% | 32.78 | 1.42 |
| 02/20 | 186 | 187 | 177 | 178 | -6.32% | 767,900 | 91億5881万 | -14.01% | 32.41 | 1.4 |
| 02/19 | 198 | 202 | 188 | 190 | +1.06% | 2,358,500 | 97億7626万 | -9.52% | 34.6 | 1.5 |
| 02/18 | 171 | 201 | 170 | 188 | +10.59% | 3,718,400 | 96億7335万 | -10.9% | 34.23 | 1.48 |
| 02/17 | 175 | 176 | 167 | 170 | -2.86% | 575,400 | 87億4718万 | -20.19% | 30.96 | 1.34 |
| 02/14 | 180 | 184 | 170 | 175 | -4.37% | 962,000 | 90億445万 | -19.35% | 31.87 | 1.38 |
| 02/13 | 194 | 194 | 180 | 183 | -7.11% | 1,283,000 | 94億1608万 | -16.82% | 33.32 | 1.44 |
| 02/12 | 204 | 208 | 195 | 197 | +1.55% | 1,787,900 | 101億3643万 | -11.26% | 35.87 | 1.55 |
| 02/10 | 198 | 210 | 189 | 194 | +0.52% | 3,104,300 | 99億8207万 | -13.78% | 35.33 | 1.53 |
| 02/07 | 193 | 198 | 188 | 193 | -2.53% | 1,101,500 | 99億3062万 | -15.72% | 35.14 | 1.52 |
| 02/06 | 180 | 203 | 178 | 198 | +11.86% | 1,786,900 | 101億8789万 | -15.38% | 36.05 | 1.56 |
| 02/05 | 189 | 189 | 168 | 177 | +3.51% | 774,300 | 91億735万 | -25.63% | 32.23 | 1.4 |
| 02/04 | 171 | 180 | 163 | 171 | -8.06% | 1,668,100 | 87億9863万 | -29.34% | 31.14 | 1.35 |
