株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 1,578 | 1,600 | 1,558 | 1,593 | +1.98% | 15,900 | 79億988万 | +0.31% | 16.09 | 1.69 |
| 05/29 | 1,561 | 1,574 | 1,556 | 1,562 | +0.06% | 8,900 | 77億5595万 | -1.76% | 15.78 | 1.66 |
| 05/28 | 1,589 | 1,589 | 1,557 | 1,561 | -1.58% | 13,100 | 77億5098万 | -2.13% | 15.77 | 1.66 |
| 05/27 | 1,572 | 1,598 | 1,572 | 1,586 | +1.86% | 14,700 | 78億7512万 | -0.75% | 16.02 | 1.68 |
| 05/26 | 1,537 | 1,569 | 1,537 | 1,557 | +0.84% | 10,100 | 77億3112万 | -2.75% | 15.72 | 1.65 |
| 05/23 | 1,561 | 1,564 | 1,535 | 1,544 | -0.39% | 7,600 | 76億6657万 | -3.74% | 15.59 | 1.64 |
| 05/22 | 1,580 | 1,580 | 1,527 | 1,550 | -1.15% | 14,600 | 76億9637万 | -3.67% | 15.65 | 1.65 |
| 05/21 | 1,569 | 1,570 | 1,552 | 1,568 | -0.57% | 5,500 | 77億5940万 | -2.73% | 15.78 | 1.66 |
| 05/20 | 1,552 | 1,596 | 1,543 | 1,577 | +0.51% | 15,100 | 78億394万 | -2.65% | 15.87 | 1.67 |
| 05/19 | 1,609 | 1,609 | 1,565 | 1,569 | -1.75% | 15,100 | 77億6435万 | -3.62% | 15.79 | 1.66 |
| 05/16 | 1,591 | 1,610 | 1,590 | 1,597 | +0.25% | 6,000 | 79億291万 | -2.8% | 16.07 | 1.69 |
| 05/15 | 1,596 | 1,604 | 1,590 | 1,593 | -0.19% | 5,600 | 78億8311万 | -3.63% | 16.03 | 1.68 |
| 05/14 | 1,617 | 1,617 | 1,596 | 1,596 | -0.19% | 6,200 | 78億9796万 | -3.91% | 16.06 | 1.69 |
| 05/13 | 1,600 | 1,610 | 1,582 | 1,599 | +0.44% | 3,900 | 79億1281万 | -4.19% | 16.09 | 1.69 |
| 05/12 | 1,620 | 1,632 | 1,585 | 1,592 | -1.12% | 8,600 | 78億7817万 | -4.9% | 16.02 | 1.68 |
| 05/09 | 1,608 | 1,628 | 1,595 | 1,610 | +0.56% | 2,100 | 79億6724万 | -4.22% | 16.2 | 1.7 |
| 05/08 | 1,600 | 1,615 | 1,591 | 1,601 | +0.57% | 5,600 | 79億2270万 | -4.93% | 16.11 | 1.69 |
| 05/07 | 1,638 | 1,638 | 1,583 | 1,592 | -2.99% | 16,300 | 78億7817万 | -5.8% | 16.02 | 1.68 |
| 05/02 | 1,602 | 1,644 | 1,597 | 1,641 | +2.56% | 19,700 | 81億2065万 | -2.96% | 16.51 | 1.74 |
| 05/01 | 1,608 | 1,614 | 1,600 | 1,600 | -0.5% | 7,000 | 79億1776万 | -5.33% | 16.1 | 1.69 |
| 04/30 | 1,595 | 1,617 | 1,590 | 1,608 | -0.12% | 12,800 | 79億5734万 | -4.91% | 16.18 | 1.7 |
| 04/28 | 1,608 | 1,617 | 1,584 | 1,610 | -0.43% | 10,200 | 79億6724万 | -4.73% | 16.2 | 1.7 |
| 04/25 | 1,570 | 1,619 | 1,570 | 1,617 | +3.19% | 19,900 | 80億188万 | -4.21% | 16.27 | 1.71 |
| 04/24 | 1,589 | 1,595 | 1,555 | 1,567 | -2.06% | 39,000 | 77億5445万 | -7% | 15.77 | 1.66 |
| 04/23 | 1,636 | 1,648 | 1,588 | 1,600 | -2.68% | 42,200 | 79億1776万 | -5.16% | 16.1 | 1.69 |
| 04/22 | 1,684 | 1,695 | 1,644 | 1,644 | -2.38% | 31,000 | 81億3549万 | -2.72% | 16.54 | 1.74 |
| 04/21 | 1,655 | 1,707 | 1,655 | 1,684 | +2.18% | 30,100 | 83億3344万 | -0.18% | 16.95 | 1.78 |
| 04/18 | 1,656 | 1,660 | 1,636 | 1,648 | -0.48% | 32,700 | 81億5529万 | -2.14% | 16.58 | 1.74 |
| 04/17 | 1,645 | 1,750 | 1,637 | 1,656 | +1.16% | 71,800 | 81億9488万 | -1.55% | 16.66 | 1.75 |
| 04/16 | 1,677 | 1,677 | 1,637 | 1,637 | -2.39% | 36,100 | 81億85万 | -2.62% | 16.47 | 1.73 |
| 04/15 | 1,720 | 1,732 | 1,630 | 1,677 | +3.2% | 47,600 | 82億9880万 | -0.3% | 16.88 | 1.77 |
| 04/14 | 1,790 | 1,843 | 1,625 | 1,625 | -7.57% | 117,300 | 80億4147万 | -3.5% | 16.35 | 1.72 |
| 04/11 | 1,739 | 1,782 | 1,607 | 1,758 | -1.73% | 67,700 | 86億9963万 | +4.15% | 17.69 | 1.86 |
| 04/10 | 1,960 | 1,965 | 1,760 | 1,789 | -7.55% | 85,400 | 88億5304万 | +5.98% | 18 | 1.89 |
| 04/09 | 1,809 | 1,950 | 1,801 | 1,935 | +4.59% | 114,600 | 95億7554万 | +14.63% | 19.47 | 2.05 |
| 04/08 | 1,789 | 1,860 | 1,763 | 1,850 | +2.83% | 37,400 | 91億5491万 | +10.25% | 18.62 | 1.96 |
| 04/07 | 1,728 | 1,826 | 1,725 | 1,799 | +1.41% | 45,500 | 89億253万 | +7.53% | 18.1 | 1.9 |
| 04/04 | 1,746 | 1,774 | 1,745 | 1,774 | +1.66% | 21,500 | 87億7881万 | +6.16% | 17.85 | 1.88 |
| 04/03 | 1,760 | 1,780 | 1,727 | 1,745 | -0.29% | 20,500 | 86億3530万 | +4.3% | 17.56 | 1.85 |
| 04/02 | 1,717 | 1,775 | 1,706 | 1,750 | +3.31% | 34,600 | 86億6005万 | +4.23% | 17.61 | 1.85 |
| 04/01 | 1,700 | 1,723 | 1,670 | 1,694 | -2.59% | 15,600 | 83億8292万 | +0.41% | 17.05 | 1.79 |
| 03/31 | 1,650 | 1,740 | 1,650 | 1,739 | +6.04% | 37,900 | 86億561万 | +2.47% | 17.5 | 1.84 |
| 03/28 | 1,632 | 1,665 | 1,612 | 1,640 | +2.18% | 14,700 | 81億1570万 | -3.87% | 16.5 | 1.73 |
| 03/27 | 1,601 | 1,612 | 1,580 | 1,605 | -0.43% | 5,900 | 79億4250万 | -6.41% | 16.15 | 1.7 |
| 03/26 | 1,604 | 1,626 | 1,587 | 1,612 | +1.58% | 15,600 | 79億7714万 | -6.71% | 16.22 | 1.71 |
| 03/25 | 1,580 | 1,598 | 1,545 | 1,587 | +0.44% | 9,500 | 78億5342万 | -9% | 15.97 | 1.68 |
| 03/24 | 1,518 | 1,600 | 1,518 | 1,580 | +3.67% | 16,000 | 78億1878万 | -10.28% | 15.9 | 1.67 |
| 03/20 | 1,627 | 1,627 | 1,522 | 1,524 | -6.33% | 43,300 | 75億4166万 | -14.19% | 15.34 | 1.61 |
| 03/19 | 1,664 | 1,673 | 1,607 | 1,627 | -2.22% | 17,700 | 80億5137万 | -9.26% | 16.37 | 1.72 |
| 03/18 | 1,616 | 1,664 | 1,615 | 1,664 | +5.32% | 24,100 | 82億3447万 | -7.91% | 16.74 | 1.76 |
| 03/17 | 1,606 | 1,613 | 1,542 | 1,580 | -2.17% | 29,900 | 78億1878万 | -13.23% | 15.9 | 1.67 |
| 03/14 | 1,590 | 1,630 | 1,571 | 1,615 | +0.94% | 31,600 | 79億9198万 | -11.51% | 16.25 | 1.71 |
| 03/13 | 1,615 | 1,633 | 1,600 | 1,600 | -0.93% | 18,000 | 79億1776万 | -12.38% | 16.1 | 1.69 |
| 03/12 | 1,670 | 1,698 | 1,590 | 1,615 | -2.71% | 66,200 | 79億9198万 | -11.56% | 16.25 | 1.71 |
| 03/11 | 1,730 | 1,751 | 1,654 | 1,660 | -3.88% | 53,300 | 82億1467万 | -8.94% | 16.7 | 1.76 |
| 03/10 | 1,725 | 1,770 | 1,725 | 1,727 | +0.29% | 16,600 | 85億4623万 | -5.11% | 17.38 | 1.83 |
| 03/07 | 1,774 | 1,788 | 1,715 | 1,722 | -2.93% | 32,500 | 85億2148万 | -5.44% | 17.33 | 1.82 |
| 03/06 | 1,748 | 1,805 | 1,747 | 1,774 | -0.45% | 17,300 | 87億7881万 | -2.9% | 17.85 | 1.88 |
| 03/05 | 1,715 | 1,785 | 1,715 | 1,782 | +6.39% | 31,300 | 88億1840万 | -2.99% | 17.93 | 1.88 |
| 03/04 | 1,700 | 1,760 | 1,671 | 1,675 | -3.57% | 30,900 | 82億8890万 | -9.26% | 16.86 | 1.77 |
| 03/03 | 1,705 | 1,760 | 1,691 | 1,737 | -0.46% | 24,600 | 85億9571万 | -6.36% | 17.48 | 1.84 |
| 02/28 | 1,821 | 1,850 | 1,734 | 1,745 | -4.75% | 44,000 | 86億3530万 | -6.18% | 17.56 | 1.85 |
| 02/27 | 1,880 | 1,900 | 1,825 | 1,832 | -2.66% | 24,300 | 90億6583万 | -1.72% | 18.44 | 1.94 |
| 02/26 | 1,923 | 1,947 | 1,880 | 1,882 | -3.49% | 24,100 | 93億1326万 | +0.86% | 18.94 | 1.99 |
| 02/25 | 1,962 | 1,980 | 1,937 | 1,950 | -0.46% | 14,300 | 96億4977万 | +4.61% | 19.62 | 2.06 |
| 02/24 | 1,919 | 1,979 | 1,919 | 1,959 | 0% | 15,100 | 96億9430万 | +5.49% | 19.71 | 2.07 |
| 02/21 | 1,870 | 1,959 | 1,870 | 1,959 | +5.32% | 27,200 | 96億8960万 | +6.01% | 20.56 | 2.16 |
| 02/20 | 1,932 | 1,932 | 1,852 | 1,860 | -3.88% | 37,200 | 91億9993万 | +1.25% | 19.52 | 2.05 |
| 02/19 | 1,969 | 2,010 | 1,935 | 1,935 | -3.68% | 33,000 | 95億7089万 | +5.68% | 20.3 | 2.13 |
| 02/18 | 2,006 | 2,030 | 1,981 | 2,009 | -0.59% | 26,400 | 99億3691万 | +10.26% | 21.08 | 2.22 |
| 02/17 | 2,020 | 2,047 | 1,933 | 2,021 | +4.18% | 57,800 | 99億9627万 | +11.78% | 21.21 | 2.23 |
| 02/14 | 1,951 | 2,000 | 1,874 | 1,940 | -1.27% | 73,900 | 95億9562万 | +8.2% | 20.36 | 2.14 |
| 02/13 | 2,028 | 2,210 | 1,917 | 1,965 | +0.1% | 344,300 | 97億1928万 | +10.21% | 20.62 | 2.17 |
| 02/12 | 1,990 | 2,044 | 1,911 | 1,963 | -3.3% | 102,300 | 97億939万 | +10.78% | 20.6 | 2.16 |
| 02/10 | 1,720 | 2,033 | 1,716 | 2,030 | +21.63% | 268,600 | 100億4078万 | +15.14% | 21.3 | 2.24 |
| 02/07 | 1,670 | 1,720 | 1,631 | 1,669 | +1.34% | 35,800 | 82億5520万 | -4.52% | 17.51 | 1.84 |
| 02/06 | 1,570 | 1,675 | 1,570 | 1,647 | +2.94% | 39,800 | 81億4639万 | -5.72% | 17.28 | 1.82 |
| 02/05 | 1,580 | 1,639 | 1,540 | 1,600 | +4.51% | 75,200 | 79億1392万 | -8.36% | 16.79 | 1.76 |
| 02/04 | 1,428 | 1,568 | 1,411 | 1,531 | -3.53% | 108,100 | 75億7263万 | -12.11% | 16.06 | 1.69 |
| 02/03 | 1,695 | 1,695 | 1,580 | 1,587 | -8.9% | 108,500 | 78億4961万 | -8.85% | 16.65 | 1.75 |
| 01/31 | 1,900 | 1,909 | 1,666 | 1,742 | -7.54% | 117,200 | 86億1628万 | +0.17% | 18.28 | 1.92 |
| 01/30 | 1,950 | 1,951 | 1,860 | 1,884 | -6.55% | 83,400 | 93億1864万 | +8.78% | 19.77 | 2.08 |
| 01/29 | 2,005 | 2,028 | 1,960 | 2,016 | -0.2% | 96,800 | 99億7153万 | +17.21% | 21.15 | 2.22 |
| 01/28 | 1,922 | 2,120 | 1,922 | 2,020 | +6.65% | 248,300 | 99億9132万 | +18.68% | 21.2 | 2.23 |
| 01/27 | 1,900 | 1,931 | 1,815 | 1,894 | +2.43% | 139,500 | 93億6810万 | +12.47% | 19.87 | 2.09 |
| 01/24 | 1,828 | 1,849 | 1,750 | 1,849 | -1.02% | 42,500 | 91億4552万 | +10.59% | 19.4 | 2.04 |
| 01/23 | 1,880 | 1,936 | 1,851 | 1,868 | +0.16% | 69,100 | 92億3950万 | +12.26% | 19.6 | 2.06 |
| 01/22 | 1,810 | 1,874 | 1,802 | 1,865 | +1.36% | 45,000 | 92億2466万 | +12.55% | 19.57 | 2.06 |
| 01/21 | 1,790 | 1,898 | 1,772 | 1,840 | +4.55% | 110,300 | 91億100万 | +11.31% | 19.31 | 2.03 |
| 01/20 | 1,800 | 1,800 | 1,733 | 1,760 | +1.15% | 28,600 | 87億531万 | +6.6% | 18.47 | 1.94 |
| 01/17 | 1,681 | 1,800 | 1,670 | 1,740 | +3.2% | 61,600 | 86億638万 | +5.58% | 18.26 | 1.92 |
| 01/16 | 1,760 | 1,760 | 1,660 | 1,686 | -2.09% | 55,400 | 83億3929万 | +2.43% | 17.69 | 1.86 |
| 01/15 | 1,899 | 1,905 | 1,721 | 1,722 | +1.23% | 230,600 | 85億1735万 | +4.68% | 18.07 | 1.9 |
| 01/14 | 1,659 | 1,740 | 1,630 | 1,701 | +2.47% | 23,300 | 84億1348万 | +3.66% | 17.85 | 1.88 |
| 01/10 | 1,603 | 1,662 | 1,603 | 1,660 | +1.03% | 19,700 | 82億1069万 | +1.34% | 17.42 | 1.83 |
| 01/09 | 1,676 | 1,676 | 1,630 | 1,643 | -2.32% | 13,700 | 81億2660万 | +0.55% | 17.24 | 1.81 |
| 01/08 | 1,700 | 1,707 | 1,680 | 1,682 | -1.52% | 15,700 | 83億1950万 | +3.64% | 17.65 | 1.86 |
| 01/07 | 1,710 | 1,722 | 1,671 | 1,708 | -1.04% | 16,300 | 84億4810万 | +6.09% | 17.92 | 1.88 |
| 01/06 | 1,693 | 1,746 | 1,666 | 1,726 | +3.6% | 55,400 | 85億3714万 | +8.08% | 18.11 | 1.9 |
| 2013 |
| 12/30 | 1,650 | 1,690 | 1,632 | 1,666 | +1.71% | 27,900 | 82億4036万 | +5.18% | 17.48 | 1.84 |
