株価チャート
2014/02/27～2014/07/23
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 |
| 07/23 | 662 | 662 | 655 | 656 | -0.61% | 8,600 | 191億5633万 | +2.02% | 9.1 | 0.41 |
| 07/22 | 652 | 662 | 651 | 660 | +1.07% | 16,600 | 192億7314万 | +2.8% | 9.15 | 0.42 |
| 07/18 | 655 | 659 | 652 | 653 | -0.31% | 10,700 | 190億6873万 | +2.03% | 9.05 | 0.41 |
| 07/17 | 658 | 661 | 655 | 655 | -0.3% | 17,000 | 191億2713万 | +2.5% | 9.08 | 0.41 |
| 07/16 | 653 | 660 | 652 | 657 | +0.92% | 17,000 | 191億8553万 | +2.98% | 9.11 | 0.41 |
| 07/15 | 650 | 651 | 647 | 651 | +0.31% | 13,000 | 190億1032万 | +2.36% | 9.03 | 0.41 |
| 07/14 | 650 | 650 | 646 | 649 | +0.15% | 10,800 | 189億5192万 | +2.2% | 9 | 0.41 |
| 07/11 | 645 | 648 | 645 | 648 | 0% | 6,000 | 189億2272万 | +2.21% | 8.99 | 0.41 |
| 07/10 | 647 | 648 | 642 | 648 | +0.47% | 14,400 | 189億2272万 | +2.37% | 8.99 | 0.41 |
| 07/09 | 643 | 647 | 643 | 645 | +0.16% | 13,400 | 188億3511万 | +2.06% | 8.94 | 0.41 |
| 07/08 | 645 | 646 | 643 | 644 | -0.16% | 14,500 | 188億591万 | +2.06% | 8.93 | 0.41 |
| 07/07 | 646 | 646 | 642 | 645 | +0.47% | 17,200 | 188億3511万 | +2.38% | 8.94 | 0.41 |
| 07/04 | 641 | 645 | 640 | 642 | +0.16% | 17,900 | 187億4751万 | +2.07% | 8.9 | 0.4 |
| 07/03 | 641 | 642 | 640 | 641 | -0.47% | 4,800 | 187億1831万 | +2.07% | 8.89 | 0.4 |
| 07/02 | 642 | 645 | 641 | 644 | +0.16% | 15,100 | 188億591万 | +2.71% | 8.93 | 0.41 |
| 07/01 | 640 | 644 | 636 | 643 | +0.63% | 12,600 | 187億7671万 | +2.55% | 8.92 | 0.4 |
| 06/30 | 638 | 640 | 635 | 639 | +0.95% | 13,700 | 186億5990万 | +2.24% | 8.86 | 0.4 |
| 06/27 | 633 | 635 | 633 | 633 | 0% | 12,500 | 184億8469万 | +1.44% | 8.78 | 0.4 |
| 06/26 | 631 | 635 | 630 | 633 | +0.16% | 9,300 | 184億8469万 | +1.61% | 8.78 | 0.4 |
| 06/25 | 631 | 633 | 630 | 632 | +0.16% | 16,600 | 184億5549万 | +1.44% | 8.76 | 0.4 |
| 06/24 | 631 | 632 | 629 | 631 | 0% | 15,900 | 184億2629万 | +1.61% | 8.75 | 0.4 |
| 06/23 | 632 | 635 | 630 | 631 | +0.64% | 20,000 | 184億2629万 | +1.77% | 8.75 | 0.4 |
| 06/20 | 631 | 633 | 627 | 627 | -0.63% | 8,400 | 183億948万 | +1.29% | 8.69 | 0.39 |
| 06/19 | 633 | 633 | 625 | 631 | 0% | 14,600 | 184億2629万 | +2.1% | 8.75 | 0.4 |
| 06/18 | 629 | 631 | 629 | 631 | +0.64% | 10,900 | 184億2629万 | +2.27% | 8.75 | 0.4 |
| 06/17 | 625 | 627 | 625 | 627 | +0.32% | 3,400 | 183億948万 | +1.79% | 8.69 | 0.39 |
| 06/16 | 625 | 626 | 623 | 625 | +0.16% | 2,900 | 182億5108万 | +1.63% | 8.67 | 0.39 |
| 06/13 | 620 | 624 | 618 | 624 | +0.65% | 6,900 | 182億2188万 | +1.46% | 8.65 | 0.39 |
| 06/12 | 624 | 624 | 620 | 620 | -0.64% | 6,000 | 181億507万 | +0.98% | 8.6 | 0.39 |
| 06/11 | 624 | 624 | 623 | 624 | +0.16% | 2,600 | 182億2188万 | +1.63% | 8.65 | 0.39 |
| 06/10 | 627 | 627 | 623 | 623 | -0.16% | 3,800 | 181億9268万 | +1.63% | 8.64 | 0.39 |
| 06/09 | 622 | 640 | 622 | 624 | +1.13% | 13,400 | 182億2188万 | +1.79% | 8.65 | 0.39 |
| 06/06 | 618 | 619 | 617 | 617 | -0.96% | 13,500 | 180億1747万 | +0.82% | 8.56 | 0.39 |
| 06/05 | 620 | 624 | 620 | 623 | +0.97% | 6,900 | 181億9268万 | +1.8% | 8.64 | 0.39 |
| 06/04 | 621 | 621 | 615 | 617 | -0.64% | 7,400 | 180億1747万 | +0.98% | 8.56 | 0.39 |
| 06/03 | 623 | 624 | 621 | 621 | -0.48% | 16,500 | 181億3427万 | +1.64% | 8.61 | 0.39 |
| 06/02 | 620 | 627 | 620 | 624 | +0.65% | 8,600 | 182億2188万 | +2.13% | 8.65 | 0.39 |
| 05/30 | 621 | 622 | 620 | 620 | -0.16% | 3,700 | 181億507万 | +1.47% | 8.6 | 0.39 |
| 05/29 | 622 | 622 | 621 | 621 | -0.16% | 1,400 | 181億3427万 | +1.64% | 8.61 | 0.39 |
| 05/28 | 617 | 622 | 616 | 622 | +0.81% | 9,400 | 181億6347万 | +1.8% | 8.63 | 0.39 |
| 05/27 | 612 | 617 | 612 | 617 | +0.82% | 2,100 | 180億1747万 | +1.15% | 8.56 | 0.39 |
| 05/26 | 615 | 617 | 611 | 612 | +0.33% | 9,400 | 178億7146万 | +0.33% | 8.49 | 0.39 |
| 05/23 | 608 | 612 | 607 | 610 | 0% | 6,000 | 178億1305万 | +0.16% | 8.46 | 0.38 |
| 05/22 | 610 | 610 | 603 | 610 | +1.33% | 5,800 | 178億1305万 | +0.16% | 8.46 | 0.38 |
| 05/21 | 604 | 604 | 600 | 602 | -0.5% | 8,400 | 175億7944万 | -0.99% | 8.35 | 0.38 |
| 05/20 | 607 | 607 | 604 | 605 | 0% | 2,500 | 176億6704万 | -0.49% | 8.39 | 0.38 |
| 05/19 | 604 | 608 | 604 | 605 | +0.5% | 5,600 | 176億6704万 | -0.49% | 8.39 | 0.38 |
| 05/16 | 602 | 604 | 601 | 602 | -0.5% | 6,600 | 175億7944万 | -0.99% | 8.35 | 0.38 |
| 05/15 | 607 | 607 | 602 | 605 | -0.49% | 2,300 | 176億6704万 | -0.49% | 8.39 | 0.38 |
| 05/14 | 607 | 610 | 607 | 608 | +0.83% | 4,500 | 177億5465万 | -0.16% | 8.43 | 0.38 |
| 05/13 | 610 | 612 | 603 | 603 | -1.31% | 13,600 | 176億864万 | -0.99% | 8.36 | 0.38 |
| 05/12 | 614 | 614 | 608 | 611 | +0.16% | 3,000 | 178億4226万 | +0.33% | 8.47 | 0.38 |
| 05/09 | 611 | 611 | 607 | 610 | +0.66% | 6,200 | 178億1305万 | +0.16% | 8.46 | 0.38 |
| 05/08 | 607 | 611 | 606 | 606 | -0.49% | 7,000 | 176億9625万 | -0.49% | 8.4 | 0.38 |
| 05/07 | 611 | 617 | 609 | 609 | -0.16% | 2,000 | 177億8385万 | 0% | 8.44 | 0.38 |
| 05/02 | 614 | 615 | 610 | 610 | -0.81% | 1,200 | 178億1305万 | +0.16% | 8.46 | 0.38 |
| 05/01 | 610 | 618 | 610 | 615 | 0% | 9,900 | 179億5906万 | +1.15% | 8.53 | 0.39 |
| 04/30 | 610 | 617 | 610 | 615 | +1.32% | 4,600 | 179億5906万 | +1.15% | 8.53 | 0.39 |
| 04/28 | 606 | 610 | 605 | 607 | -1.46% | 9,800 | 177億2545万 | -0.16% | 8.42 | 0.38 |
| 04/25 | 621 | 626 | 616 | 616 | -0.81% | 4,900 | 179億8826万 | +1.32% | 8.54 | 0.39 |
| 04/24 | 620 | 624 | 620 | 621 | +0.16% | 6,300 | 181億3427万 | +2.14% | 8.61 | 0.39 |
| 04/23 | 615 | 627 | 615 | 620 | +0.49% | 15,200 | 181億507万 | +1.97% | 8.6 | 0.39 |
| 04/22 | 615 | 629 | 615 | 617 | -1.28% | 19,100 | 180億1747万 | +1.48% | 8.56 | 0.39 |
| 04/21 | 649 | 649 | 613 | 625 | +3.99% | 54,700 | 182億5108万 | +2.97% | 8.67 | 0.39 |
| 04/18 | 602 | 602 | 598 | 601 | -0.17% | 3,200 | 175億5024万 | -0.99% | 8.33 | 0.38 |
| 04/17 | 606 | 606 | 599 | 602 | +0.33% | 4,200 | 175億7944万 | -0.99% | 8.35 | 0.38 |
| 04/16 | 600 | 602 | 599 | 600 | 0% | 4,800 | 175億2104万 | -1.48% | 8.32 | 0.38 |
| 04/15 | 599 | 600 | 595 | 600 | +0.67% | 2,400 | 175億2104万 | -1.64% | 8.32 | 0.38 |
| 04/14 | 600 | 600 | 594 | 596 | -1% | 13,400 | 174億423万 | -2.45% | 8.26 | 0.38 |
| 04/11 | 602 | 602 | 600 | 602 | 0% | 7,800 | 175億7944万 | -1.63% | 8.35 | 0.38 |
| 04/10 | 608 | 612 | 602 | 602 | +0.17% | 5,300 | 175億7944万 | -1.79% | 8.35 | 0.38 |
| 04/09 | 603 | 608 | 600 | 601 | -0.99% | 8,900 | 175億5024万 | -2.12% | 8.33 | 0.38 |
| 04/08 | 612 | 612 | 604 | 607 | -0.98% | 2,400 | 177億2545万 | -1.3% | 8.42 | 0.38 |
| 04/07 | 613 | 614 | 613 | 613 | -0.16% | 500 | 179億66万 | -0.49% | 8.5 | 0.39 |
| 04/04 | 615 | 615 | 613 | 614 | 0% | 1,600 | 179億2986万 | -0.49% | 8.51 | 0.39 |
| 04/03 | 614 | 614 | 612 | 614 | +0.16% | 2,200 | 179億2986万 | -0.49% | 8.51 | 0.39 |
| 04/02 | 607 | 614 | 605 | 613 | +1.16% | 6,000 | 179億66万 | -0.65% | 8.5 | 0.39 |
| 04/01 | 608 | 608 | 603 | 606 | +0.33% | 7,000 | 176億9625万 | -1.94% | 8.4 | 0.38 |
| 03/31 | 606 | 613 | 604 | 604 | 0% | 8,200 | 176億3784万 | -2.42% | 8.38 | 0.38 |
| 03/28 | 600 | 608 | 599 | 604 | +1.34% | 3,600 | 176億3784万 | -2.58% | 8.38 | 0.38 |
| 03/27 | 600 | 609 | 596 | 596 | -2.3% | 4,300 | 174億423万 | -4.03% | 8.26 | 0.38 |
| 03/26 | 612 | 614 | 609 | 610 | -0.49% | 8,600 | 178億1305万 | -1.93% | 8.46 | 0.38 |
| 03/25 | 615 | 615 | 613 | 613 | +0.49% | 3,500 | 179億66万 | -1.61% | 8.5 | 0.39 |
| 03/24 | 602 | 610 | 602 | 610 | +1.33% | 7,800 | 178億1305万 | -2.24% | 8.46 | 0.38 |
| 03/20 | 614 | 614 | 602 | 602 | -2.59% | 13,700 | 175億7944万 | -3.53% | 8.35 | 0.38 |
| 03/19 | 621 | 621 | 615 | 618 | -0.48% | 7,000 | 180億4667万 | -1.28% | 8.57 | 0.39 |
| 03/18 | 620 | 624 | 620 | 621 | +1.64% | 2,000 | 181億3427万 | -0.8% | 8.61 | 0.39 |
| 03/17 | 612 | 615 | 610 | 611 | -0.81% | 11,900 | 178億4226万 | -2.55% | 8.47 | 0.38 |
| 03/14 | 619 | 621 | 613 | 616 | -1.12% | 6,200 | 179億8826万 | -1.75% | 8.54 | 0.39 |
| 03/13 | 622 | 630 | 618 | 623 | +0.16% | 10,500 | 181億9268万 | -0.8% | 8.64 | 0.39 |
| 03/12 | 624 | 624 | 618 | 622 | -0.16% | 7,300 | 181億6347万 | -0.96% | 8.63 | 0.39 |
| 03/11 | 622 | 626 | 621 | 623 | -0.64% | 5,000 | 181億9268万 | -0.8% | 8.64 | 0.39 |
| 03/10 | 629 | 629 | 625 | 627 | +0.16% | 5,200 | 183億948万 | -0.16% | 8.69 | 0.39 |
| 03/07 | 630 | 630 | 624 | 626 | -0.16% | 3,700 | 182億8028万 | -0.32% | 8.68 | 0.39 |
| 03/06 | 628 | 630 | 625 | 627 | 0% | 7,100 | 183億948万 | -0.16% | 8.69 | 0.39 |
| 03/05 | 632 | 632 | 625 | 627 | -0.79% | 2,600 | 183億948万 | -0.32% | 8.69 | 0.39 |
| 03/04 | 627 | 633 | 625 | 632 | +0.48% | 4,700 | 184億5549万 | +0.64% | 8.76 | 0.4 |
| 03/03 | 626 | 630 | 625 | 629 | +0.48% | 7,400 | 183億6789万 | +0.16% | 8.72 | 0.4 |
| 02/28 | 626 | 627 | 625 | 626 | +0.32% | 4,000 | 182億8028万 | -0.32% | 8.68 | 0.39 |
| 02/27 | 630 | 630 | 621 | 624 | -0.32% | 10,600 | 182億2188万 | -0.64% | 8.65 | 0.39 |
