株価チャート
2014/05/09～2014/09/30
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 |
|---|
| 2016 | 10/1, 株式分割 1→5 |
| 2014 |
| 09/30 | 257 | 258 | 249 | 255 | -1.39% | 338,500 | 345億5813万 | +2.66% | 20.84 | 3.53 |
| 09/29 | 265 | 265 | 255 | 258 | -0.69% | 509,500 | 350億4677万 | +4.11% | 21.14 | 3.58 |
| 09/26 | 254 | 262 | 253 | 260 | +1.96% | 913,500 | 352億9110万 | +4.84% | 21.28 | 3.61 |
| 09/25 | 249 | 255 | 249 | 255 | +3.24% | 616,000 | 346億1242万 | +2.82% | 20.87 | 3.54 |
| 09/24 | 250 | 251 | 244 | 247 | -1.44% | 393,500 | 335億2654万 | -0.4% | 20.22 | 3.43 |
| 09/22 | 246 | 251 | 246 | 251 | +1.7% | 421,500 | 340億1068万 | +1.05% | 20.51 | 3.48 |
| 09/19 | 246 | 248 | 243 | 246 | +0.33% | 374,500 | 334億4066万 | -0.65% | 20.17 | 3.42 |
| 09/18 | 238 | 246 | 238 | 246 | +3.28% | 398,500 | 333億3209万 | -1.37% | 20.1 | 3.41 |
| 09/17 | 236 | 241 | 235 | 238 | 0% | 597,500 | 322億7350万 | -4.5% | 19.46 | 3.3 |
| 09/16 | 236 | 240 | 235 | 238 | -0.08% | 413,000 | 322億7350万 | -4.88% | 19.46 | 3.3 |
| 09/12 | 240 | 244 | 236 | 238 | -1.57% | 359,500 | 323億64万 | -4.8% | 19.48 | 3.3 |
| 09/11 | 236 | 245 | 236 | 242 | +3.33% | 638,000 | 328億1637万 | -3.28% | 19.79 | 3.36 |
| 09/10 | 239 | 240 | 233 | 234 | -2.34% | 697,000 | 317億5777万 | -6.77% | 19.15 | 3.25 |
| 09/09 | 244 | 246 | 239 | 240 | -2.28% | 506,500 | 325億1779万 | -4.92% | 19.61 | 3.33 |
| 09/08 | 242 | 247 | 241 | 245 | +0.49% | 354,000 | 332億7780万 | -3.08% | 20.07 | 3.4 |
| 09/05 | 250 | 251 | 242 | 244 | -0.89% | 397,000 | 331億1494万 | -3.94% | 19.97 | 3.39 |
| 09/04 | 253 | 256 | 246 | 246 | -4.5% | 458,000 | 334億1352万 | -3.07% | 20.15 | 3.42 |
| 09/03 | 256 | 261 | 255 | 258 | +0.86% | 490,000 | 349億8784万 | +1.1% | 21.1 | 3.58 |
| 09/02 | 253 | 257 | 251 | 256 | +0.55% | 393,000 | 346億8926万 | +0.63% | 20.92 | 3.55 |
| 09/01 | 247 | 254 | 247 | 254 | +2.17% | 350,000 | 344億9926万 | +0.08% | 20.81 | 3.53 |
| 08/29 | 248 | 250 | 245 | 249 | -0.96% | 256,000 | 337億6638万 | -2.05% | 20.36 | 3.45 |
| 08/28 | 252 | 254 | 247 | 251 | -1.34% | 330,000 | 340億9211万 | -1.49% | 20.56 | 3.49 |
| 08/27 | 251 | 255 | 251 | 255 | +0.24% | 295,000 | 345億5354万 | +0.24% | 20.84 | 3.53 |
| 08/26 | 250 | 258 | 248 | 254 | -0.16% | 432,000 | 344億7211万 | +0.4% | 20.79 | 3.53 |
| 08/25 | 248 | 254 | 245 | 254 | +4.52% | 705,000 | 345億2640万 | +0.95% | 20.82 | 3.53 |
| 08/22 | 250 | 252 | 241 | 243 | -2.95% | 867,000 | 330億3351万 | -3.03% | 19.92 | 3.38 |
| 08/21 | 253 | 257 | 250 | 251 | -1.65% | 366,500 | 340億1274万 | +0.32% | 20.51 | 3.48 |
| 08/20 | 259 | 259 | 253 | 255 | -1.24% | 233,500 | 345億8233万 | +2% | 20.85 | 3.54 |
| 08/19 | 259 | 260 | 254 | 258 | +0.94% | 328,000 | 350億1630万 | +3.69% | 21.12 | 3.58 |
| 08/18 | 259 | 259 | 253 | 256 | -0.47% | 414,500 | 346億9082万 | +3.15% | 20.92 | 3.55 |
| 08/15 | 255 | 260 | 254 | 257 | -0.39% | 447,000 | 348億5356万 | +4.05% | 21.02 | 3.56 |
| 08/14 | 256 | 261 | 255 | 258 | +1.49% | 755,000 | 349億8918万 | +4.88% | 21.1 | 3.58 |
| 08/13 | 248 | 256 | 248 | 254 | +1.19% | 512,000 | 344億7384万 | +4.18% | 20.79 | 3.53 |
| 08/12 | 253 | 259 | 249 | 251 | -0.16% | 591,000 | 340億6699万 | +3.37% | 20.54 | 3.48 |
| 08/11 | 248 | 255 | 247 | 252 | +3.54% | 799,500 | 341億2123万 | +3.97% | 20.58 | 3.49 |
| 08/08 | 252 | 252 | 237 | 243 | -4.03% | 1,077,500 | 329億5493万 | +0.83% | 19.87 | 3.37 |
| 08/07 | 254 | 260 | 247 | 253 | -0.86% | 642,500 | 343億3822万 | +5.06% | 20.71 | 3.51 |
| 08/06 | 258 | 262 | 244 | 255 | -1.84% | 1,348,500 | 346億3658万 | +6.42% | 20.89 | 3.54 |
| 08/05 | 280 | 280 | 259 | 260 | -4.9% | 2,900,000 | 352億8754万 | +8.87% | 21.28 | 3.61 |
| 08/04 | 271 | 286 | 268 | 274 | +3.25% | 4,954,500 | 371億481万 | +15.44% | 22.38 | 3.79 |
| 08/01 | 249 | 268 | 248 | 265 | +3.84% | 3,747,000 | 359億3850万 | +12.77% | 21.67 | 3.68 |
| 07/31 | 249 | 255 | 249 | 255 | +3.57% | 1,671,000 | 346億945万 | +9.53% | 20.87 | 3.54 |
| 07/30 | 251 | 254 | 246 | 246 | -2.84% | 1,115,000 | 334億1602万 | +6.67% | 20.15 | 3.42 |
| 07/29 | 257 | 260 | 250 | 254 | -1.17% | 1,184,000 | 343億9247万 | +9.78% | 20.74 | 3.52 |
| 07/28 | 257 | 258 | 251 | 257 | +0.79% | 2,092,500 | 347億9932万 | +11.57% | 20.98 | 3.56 |
| 07/25 | 247 | 257 | 242 | 255 | +4.09% | 3,131,000 | 345億2808万 | +11.18% | 20.82 | 3.53 |
| 07/24 | 235 | 245 | 235 | 245 | +6.53% | 2,698,500 | 331億7191万 | +7.28% | 20 | 3.39 |
| 07/23 | 232 | 234 | 225 | 230 | +0.53% | 1,008,000 | 311億3766万 | +0.7% | 18.78 | 3.18 |
| 07/22 | 226 | 231 | 223 | 228 | +2.61% | 647,500 | 309億7400万 | +0.18% | 18.68 | 3.17 |
| 07/18 | 216 | 228 | 216 | 223 | -2.2% | 662,500 | 301億8745万 | -2.37% | 18.2 | 3.09 |
| 07/17 | 230 | 235 | 226 | 228 | -0.87% | 705,500 | 308億6551万 | -0.61% | 18.61 | 3.16 |
| 07/16 | 238 | 238 | 228 | 230 | -4.09% | 1,061,500 | 311億3674万 | -0.17% | 18.78 | 3.18 |
| 07/15 | 231 | 240 | 230 | 239 | +2.84% | 806,500 | 324億6575万 | +4.09% | 19.58 | 3.32 |
| 07/14 | 230 | 234 | 225 | 233 | +1.93% | 726,500 | 315億7070万 | +1.22% | 19.04 | 3.23 |
| 07/11 | 232 | 236 | 228 | 228 | -3.06% | 1,070,500 | 309億7400万 | -0.7% | 18.68 | 3.17 |
| 07/10 | 236 | 246 | 230 | 236 | +7.88% | 3,528,500 | 319億5042万 | +1.99% | 19.27 | 3.27 |
| 07/09 | 220 | 222 | 216 | 218 | -2.33% | 782,000 | 296億1787万 | -5.04% | 17.86 | 3.03 |
| 07/08 | 222 | 226 | 222 | 224 | -1.58% | 461,000 | 303億2306万 | -3.2% | 18.29 | 3.1 |
| 07/07 | 231 | 231 | 226 | 227 | -1.9% | 493,500 | 308億1127万 | -1.65% | 18.58 | 3.15 |
| 07/04 | 232 | 232 | 228 | 232 | +1.76% | 480,000 | 314億797万 | +0.26% | 18.94 | 3.21 |
| 07/03 | 223 | 233 | 220 | 228 | +1.88% | 1,603,500 | 308億6551万 | -1.04% | 18.61 | 3.16 |
| 07/02 | 231 | 232 | 220 | 223 | -2.1% | 1,293,000 | 302億9594万 | -2.45% | 18.27 | 3.1 |
| 07/01 | 218 | 228 | 218 | 228 | +3.82% | 1,417,000 | 309億4688万 | +0.09% | 18.66 | 3.16 |
| 06/30 | 218 | 220 | 211 | 220 | +3.19% | 1,558,500 | 298億861万 | -3.6% | 17.98 | 3.05 |
| 06/27 | 221 | 221 | 208 | 213 | -3.62% | 1,268,000 | 288億8642万 | -6.17% | 17.42 | 2.95 |
| 06/26 | 222 | 227 | 218 | 221 | -0.27% | 883,000 | 299億7135万 | -2.64% | 18.07 | 3.07 |
| 06/25 | 231 | 231 | 219 | 222 | -3.48% | 1,283,000 | 300億5272万 | -1.95% | 18.12 | 3.07 |
| 06/24 | 234 | 235 | 227 | 230 | -0.43% | 1,091,000 | 311億3766万 | +2.04% | 18.78 | 3.18 |
| 06/23 | 227 | 233 | 227 | 231 | +0.61% | 1,527,000 | 312億7005万 | +3.41% | 18.86 | 3.2 |
| 06/20 | 237 | 239 | 229 | 229 | -2.13% | 1,272,000 | 310億8020万 | +3.24% | 18.74 | 3.18 |
| 06/19 | 240 | 240 | 234 | 234 | -1.26% | 769,500 | 317億5822万 | +6.45% | 19.15 | 3.25 |
| 06/18 | 235 | 238 | 232 | 237 | +2.42% | 959,000 | 321億6503万 | +7.82% | 19.4 | 3.29 |
| 06/17 | 238 | 239 | 230 | 232 | -2.85% | 723,000 | 314億565万 | +5.75% | 18.94 | 3.21 |
| 06/16 | 243 | 246 | 233 | 238 | -1.89% | 914,000 | 323億2775万 | +9.36% | 19.49 | 3.31 |
| 06/13 | 240 | 244 | 238 | 243 | -0.33% | 912,500 | 329億5152万 | +11.98% | 19.87 | 3.37 |
| 06/12 | 235 | 248 | 235 | 244 | +1.25% | 826,500 | 330億6001万 | +12.87% | 19.94 | 3.38 |
| 06/11 | 242 | 242 | 234 | 241 | +0.33% | 1,328,500 | 326億5320万 | +11.48% | 19.69 | 3.34 |
| 06/10 | 244 | 248 | 238 | 240 | -1.48% | 1,452,500 | 325億4472万 | +11.63% | 19.63 | 3.33 |
| 06/09 | 241 | 249 | 240 | 244 | +1.75% | 1,614,500 | 330億3289万 | +13.3% | 19.92 | 3.38 |
| 06/06 | 220 | 239 | 220 | 239 | +6.4% | 1,450,000 | 324億6335万 | +10.83% | 19.58 | 3.32 |
| 06/05 | 234 | 236 | 222 | 225 | -1.92% | 1,265,000 | 305億1067万 | +3.69% | 18.4 | 3.12 |
| 06/04 | 237 | 238 | 226 | 229 | +0.7% | 1,662,000 | 311億732万 | +4.75% | 18.76 | 3.18 |
| 06/03 | 220 | 229 | 220 | 228 | +4.5% | 1,585,500 | 308億9036万 | +3.08% | 18.63 | 3.16 |
| 06/02 | 216 | 219 | 210 | 218 | +4.11% | 1,111,000 | 295億6145万 | -2.24% | 17.83 | 3.02 |
| 05/30 | 212 | 213 | 205 | 209 | +1.26% | 835,500 | 283億9526万 | -7.35% | 17.12 | 2.9 |
| 05/29 | 207 | 212 | 206 | 207 | -0.39% | 1,025,500 | 280億4270万 | -9.3% | 16.91 | 2.87 |
| 05/28 | 211 | 213 | 207 | 208 | -1.24% | 896,000 | 281億5118万 | -10.13% | 16.98 | 2.88 |
| 05/27 | 213 | 214 | 208 | 210 | -1.22% | 967,500 | 285億375万 | -10.17% | 17.19 | 2.91 |
| 05/26 | 210 | 215 | 209 | 213 | +4.11% | 1,552,000 | 288億5631万 | -9.83% | 17.4 | 2.95 |
| 05/23 | 198 | 208 | 197 | 204 | +4.61% | 1,547,000 | 277億1725万 | -14.12% | 16.71 | 2.83 |
| 05/22 | 194 | 198 | 190 | 195 | +0.72% | 805,500 | 264億9682万 | -18.58% | 15.98 | 2.71 |
| 05/21 | 187 | 194 | 184 | 194 | +2.11% | 1,015,500 | 263億504万 | -19.83% | 15.86 | 2.69 |
| 05/20 | 190 | 195 | 185 | 190 | +1.17% | 1,637,000 | 257億6267万 | -22.13% | 15.54 | 2.63 |
| 05/19 | 200 | 203 | 187 | 188 | -6.85% | 1,356,000 | 254億6436万 | -23.97% | 15.36 | 2.6 |
| 05/16 | 211 | 213 | 200 | 202 | -7.1% | 1,545,500 | 273億3554万 | -19.36% | 16.48 | 2.8 |
| 05/15 | 209 | 219 | 209 | 217 | +0.84% | 1,388,000 | 294億2368万 | -14.23% | 17.74 | 3.01 |
| 05/14 | 204 | 216 | 201 | 215 | +1.7% | 1,391,000 | 291億7961万 | -15.28% | 17.6 | 2.98 |
| 05/13 | 215 | 223 | 210 | 212 | +1.44% | 1,786,500 | 286億9147万 | -17.67% | 17.3 | 2.93 |
| 05/12 | 223 | 224 | 209 | 209 | -5.44% | 1,386,500 | 282億8469万 | -19.77% | 17.06 | 2.89 |
| 05/09 | 229 | 231 | 218 | 221 | -5.4% | 1,863,000 | 299億1181万 | -16.12% | 18.04 | 3.06 |
