株価チャート
2014/03/07～2014/07/31
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2014 |
| 07/31 | 803 | 806 | 797 | 799 | -0.56% | 483,600 | 1884億5094万 | +1.78% | 21.01 | 1.66 |
| 07/30 | 808 | 808 | 802 | 804 | -0.43% | 515,600 | 1895億1230万 | +2.23% | 21.13 | 1.67 |
| 07/29 | 800 | 809 | 799 | 807 | +1% | 515,200 | 1903億3780万 | +2.67% | 21.22 | 1.67 |
| 07/28 | 794 | 801 | 793 | 799 | +0.69% | 509,600 | 1884億5094万 | +1.65% | 21.01 | 1.66 |
| 07/25 | 785 | 796 | 785 | 794 | +1.41% | 658,200 | 1871億5371万 | +0.95% | 20.87 | 1.64 |
| 07/24 | 779 | 784 | 777 | 783 | +0.9% | 442,200 | 1845億5927万 | -0.45% | 20.58 | 1.62 |
| 07/23 | 777 | 778 | 773 | 776 | -0.32% | 393,600 | 1829億826万 | -1.46% | 20.39 | 1.61 |
| 07/22 | 775 | 781 | 773 | 778 | +0.97% | 627,800 | 1834億9791万 | -1.27% | 20.46 | 1.61 |
| 07/18 | 770 | 774 | 764 | 771 | -0.13% | 559,600 | 1817億2897万 | -2.34% | 20.26 | 1.6 |
| 07/17 | 775 | 776 | 770 | 772 | -1.28% | 1,049,800 | 1819億6483万 | -2.34% | 20.29 | 1.6 |
| 07/16 | 776 | 785 | 776 | 782 | -0.13% | 500,000 | 1843億2341万 | -1.2% | 20.55 | 1.62 |
| 07/15 | 780 | 783 | 777 | 783 | +0.45% | 392,200 | 1845億5927万 | -1.07% | 20.58 | 1.62 |
| 07/14 | 772 | 781 | 771 | 779 | +0.71% | 304,400 | 1837億3377万 | -1.52% | 20.49 | 1.61 |
| 07/11 | 770 | 776 | 769 | 774 | +0.26% | 390,800 | 1824億3654万 | -2.34% | 20.34 | 1.6 |
| 07/10 | 778 | 779 | 771 | 772 | -1.28% | 510,800 | 1819億6483万 | -2.71% | 20.29 | 1.6 |
| 07/09 | 780 | 785 | 772 | 782 | -0.13% | 515,800 | 1843億2341万 | -1.57% | 20.55 | 1.62 |
| 07/08 | 781 | 787 | 775 | 783 | +0.97% | 905,800 | 1845億5927万 | -1.45% | 20.58 | 1.62 |
| 07/07 | 782 | 784 | 773 | 775 | -0.83% | 992,800 | 1827億9033万 | -2.52% | 20.38 | 1.61 |
| 07/04 | 788 | 788 | 776 | 782 | +0.19% | 1,054,800 | 1843億2341万 | -1.82% | 20.55 | 1.62 |
| 07/03 | 788 | 791 | 777 | 780 | -1.2% | 1,092,200 | 1839億6963万 | -2.01% | 20.51 | 1.62 |
| 07/02 | 792 | 795 | 787 | 790 | -0.25% | 764,600 | 1862億1028万 | -0.82% | 20.76 | 1.64 |
| 07/01 | 788 | 795 | 783 | 792 | +0.51% | 689,400 | 1866億8200万 | -0.44% | 20.81 | 1.64 |
| 06/30 | 783 | 789 | 781 | 788 | +0.64% | 849,200 | 1857億3856万 | -0.94% | 20.7 | 1.63 |
| 06/27 | 809 | 809 | 780 | 783 | -3.57% | 1,282,000 | 1845億5927万 | -1.45% | 20.57 | 1.62 |
| 06/26 | 809 | 819 | 809 | 812 | +0.37% | 698,600 | 1913億9917万 | +2.33% | 21.33 | 1.68 |
| 06/25 | 809 | 814 | 806 | 809 | -0.06% | 405,800 | 1906億9159万 | +2.21% | 21.26 | 1.68 |
| 06/24 | 799 | 813 | 799 | 809 | +0.87% | 608,800 | 1908億952万 | +2.66% | 21.27 | 1.68 |
| 06/23 | 803 | 806 | 801 | 802 | +0.75% | 1,050,200 | 1891億5851万 | +2.04% | 21.08 | 1.66 |
| 06/20 | 807 | 810 | 794 | 796 | -1.79% | 1,582,800 | 1877億4336万 | +1.66% | 20.93 | 1.65 |
| 06/19 | 800 | 812 | 797 | 811 | +1.38% | 721,000 | 1911億6331万 | +3.64% | 21.31 | 1.68 |
| 06/18 | 799 | 804 | 794 | 800 | +0.44% | 677,400 | 1885億6887万 | +2.24% | 21.02 | 1.66 |
| 06/17 | 800 | 805 | 794 | 796 | -0.87% | 1,222,600 | 1877億4336万 | +1.53% | 20.93 | 1.65 |
| 06/16 | 808 | 810 | 798 | 803 | -0.37% | 833,000 | 1893億9437万 | +2.16% | 21.11 | 1.66 |
| 06/13 | 799 | 808 | 790 | 806 | +2.41% | 1,114,600 | 1901億195万 | +2.15% | 21.19 | 1.67 |
| 06/12 | 795 | 802 | 782 | 787 | 0% | 1,306,600 | 1856億2063万 | -0.63% | 20.69 | 1.63 |
| 06/11 | 797 | 797 | 779 | 787 | +0.13% | 1,189,000 | 1856億2063万 | -1.13% | 20.69 | 1.63 |
| 06/10 | 803 | 804 | 785 | 786 | -1.69% | 802,800 | 1853億8478万 | -1.87% | 20.66 | 1.63 |
| 06/09 | 804 | 804 | 797 | 800 | +0.95% | 728,800 | 1885億6887万 | -0.81% | 21.02 | 1.66 |
| 06/06 | 802 | 805 | 790 | 792 | -1.19% | 900,400 | 1867億9993万 | -2.22% | 20.82 | 1.64 |
| 06/05 | 800 | 806 | 796 | 802 | +0.94% | 1,753,800 | 1890億4058万 | -1.54% | 21.07 | 1.66 |
| 06/04 | 799 | 809 | 785 | 794 | -1.06% | 1,616,600 | 1872億7164万 | -2.93% | 20.87 | 1.65 |
| 06/03 | 805 | 809 | 800 | 803 | +0.38% | 2,158,200 | 1892億7644万 | -2.37% | 21.1 | 1.66 |
| 06/02 | 793 | 807 | 789 | 800 | +2.43% | 1,756,400 | 1885億6887万 | -3.21% | 21.02 | 1.66 |
| 05/30 | 781 | 793 | 778 | 781 | +0.45% | 1,537,400 | 1840億8755万 | -5.96% | 20.52 | 1.62 |
| 05/29 | 774 | 780 | 770 | 777 | +0.19% | 670,200 | 1832億6205万 | -6.72% | 20.43 | 1.61 |
| 05/28 | 791 | 791 | 774 | 776 | +0.58% | 803,400 | 1829億826万 | -7.46% | 20.39 | 1.61 |
| 05/27 | 773 | 783 | 770 | 771 | -0.26% | 683,800 | 1818億4690万 | -8.54% | 20.27 | 1.6 |
| 05/26 | 763 | 775 | 754 | 773 | +2.05% | 1,351,800 | 1823億1862万 | -8.74% | 20.32 | 1.6 |
| 05/23 | 751 | 760 | 749 | 758 | +0.93% | 896,600 | 1786億6281万 | -10.99% | 19.91 | 1.57 |
| 05/22 | 750 | 752 | 744 | 751 | +0.07% | 761,400 | 1770億1180万 | -12.32% | 19.73 | 1.55 |
| 05/21 | 740 | 760 | 738 | 750 | +0.67% | 1,042,400 | 1768億9387万 | -12.79% | 19.72 | 1.55 |
| 05/20 | 737 | 754 | 736 | 745 | +0.68% | 1,835,600 | 1757億1458万 | -13.87% | 19.59 | 1.54 |
| 05/19 | 770 | 771 | 740 | 740 | -4.15% | 2,160,000 | 1745億3529万 | -14.94% | 19.45 | 1.53 |
| 05/16 | 792 | 807 | 770 | 772 | -2.53% | 2,398,200 | 1820億8276万 | -11.67% | 20.3 | 1.6 |
| 05/15 | 814 | 815 | 773 | 792 | -7.26% | 4,434,600 | 1867億9993万 | -9.79% | 20.82 | 1.64 |
| 05/14 | 856 | 864 | 850 | 854 | -0.7% | 871,000 | 2014億2315万 | -3.17% | 22.45 | 1.77 |
| 05/13 | 858 | 870 | 849 | 860 | -1.99% | 1,128,000 | 2028億3831万 | -2.6% | 22.61 | 1.78 |
| 05/12 | 886 | 889 | 877 | 878 | -0.74% | 614,000 | 2069億6583万 | -0.85% | 23.07 | 1.82 |
| 05/09 | 875 | 892 | 875 | 884 | 0% | 913,400 | 2084億9891万 | -0.23% | 23.24 | 1.83 |
| 05/08 | 896 | 897 | 883 | 884 | -1.34% | 845,400 | 2084億9891万 | -0.34% | 23.24 | 1.83 |
| 05/07 | 900 | 904 | 894 | 896 | -1.81% | 1,291,200 | 2113億2921万 | +0.9% | 23.56 | 1.86 |
| 05/02 | 906 | 915 | 906 | 913 | +0.27% | 742,200 | 2152億2088万 | +2.64% | 23.99 | 1.89 |
| 05/01 | 900 | 914 | 900 | 910 | +0.94% | 537,800 | 2146億3123万 | +2.36% | 23.92 | 1.89 |
| 04/30 | 902 | 906 | 892 | 902 | +0.67% | 681,400 | 2126億2643万 | +1.52% | 23.7 | 1.87 |
| 04/28 | 900 | 902 | 891 | 896 | -0.33% | 520,000 | 2112億1128万 | +0.84% | 23.54 | 1.86 |
| 04/25 | 888 | 900 | 880 | 899 | +0.73% | 1,025,000 | 2119億1886万 | +1.3% | 23.62 | 1.86 |
| 04/24 | 890 | 904 | 889 | 892 | -0.17% | 885,400 | 2103億8578万 | +0.79% | 23.45 | 1.85 |
| 04/23 | 886 | 894 | 876 | 894 | +2.47% | 1,018,200 | 2107億3956万 | +1.19% | 23.49 | 1.85 |
| 04/22 | 880 | 885 | 870 | 872 | -1.86% | 853,400 | 2056億6861万 | -0.91% | 22.92 | 1.81 |
| 04/21 | 895 | 902 | 887 | 889 | -0.45% | 632,600 | 2095億6027万 | +1.2% | 23.36 | 1.84 |
| 04/18 | 891 | 894 | 880 | 893 | +0.62% | 552,000 | 2105億371万 | +2% | 23.46 | 1.85 |
| 04/17 | 890 | 895 | 883 | 887 | +1.43% | 897,000 | 2092億648万 | +1.49% | 23.32 | 1.84 |
| 04/16 | 878 | 878 | 868 | 875 | +0.11% | 719,000 | 2062億5825万 | +0.29% | 22.99 | 1.81 |
| 04/15 | 866 | 875 | 866 | 874 | +1.45% | 636,400 | 2060億2239万 | +0.17% | 22.96 | 1.81 |
| 04/14 | 863 | 874 | 858 | 861 | -0.4% | 597,800 | 2030億7416万 | -1.15% | 22.64 | 1.78 |
| 04/11 | 854 | 868 | 844 | 865 | +0.06% | 1,009,000 | 2038億9967万 | -0.75% | 22.73 | 1.79 |
| 04/10 | 871 | 875 | 863 | 864 | +0.58% | 666,800 | 2037億8174万 | -0.8% | 22.71 | 1.79 |
| 04/09 | 850 | 864 | 841 | 859 | -0.64% | 1,015,200 | 2026億245万 | -1.26% | 22.58 | 1.78 |
| 04/08 | 874 | 876 | 861 | 865 | -1.87% | 832,800 | 2038億9967万 | -0.63% | 22.73 | 1.79 |
| 04/07 | 880 | 888 | 878 | 881 | -1.01% | 647,400 | 2077億9133万 | +1.38% | 23.16 | 1.83 |
| 04/04 | 891 | 894 | 884 | 890 | -1.17% | 679,800 | 2099億1406万 | +2.53% | 23.4 | 1.84 |
| 04/03 | 900 | 905 | 896 | 901 | -0.17% | 938,000 | 2123億9057万 | +3.86% | 23.67 | 1.87 |
| 04/02 | 919 | 919 | 899 | 902 | -1.58% | 1,219,000 | 2127億4436万 | +4.28% | 23.71 | 1.87 |
| 04/01 | 915 | 917 | 903 | 917 | +0.6% | 946,600 | 2161億6431万 | +6.2% | 24.09 | 1.9 |
| 03/31 | 928 | 936 | 900 | 911 | -1.3% | 979,000 | 2148億6709万 | +5.81% | 23.09 | 2.11 |
| 03/28 | 903 | 923 | 893 | 923 | +2.16% | 1,314,600 | 2176億9739万 | +7.45% | 23.39 | 2.14 |
| 03/27 | 893 | 907 | 887 | 904 | +1.18% | 1,236,800 | 2130億9815万 | +5.67% | 22.9 | 2.1 |
| 03/26 | 909 | 910 | 890 | 893 | -1.22% | 1,652,000 | 2106億2164万 | +4.69% | 22.63 | 2.07 |
| 03/25 | 891 | 917 | 891 | 904 | +4.51% | 1,928,800 | 2132億1608万 | +6.23% | 22.91 | 2.1 |
| 03/24 | 848 | 877 | 847 | 865 | +2% | 1,534,000 | 2040億1760万 | +2% | 21.92 | 2.01 |
| 03/20 | 844 | 858 | 833 | 848 | +1.8% | 1,121,400 | 2000億800万 | +0.12% | 21.49 | 1.97 |
| 03/19 | 831 | 847 | 824 | 833 | +0.42% | 856,800 | 1964億7013万 | -1.54% | 21.11 | 1.93 |
| 03/18 | 831 | 835 | 820 | 830 | +2.34% | 861,200 | 1956億4462万 | -1.83% | 21.02 | 1.93 |
| 03/17 | 824 | 825 | 809 | 811 | -1.64% | 620,600 | 1911億6331万 | -4.08% | 20.54 | 1.88 |
| 03/14 | 841 | 848 | 823 | 824 | -4.24% | 1,351,000 | 1943億4740万 | -2.37% | 20.88 | 1.91 |
| 03/13 | 848 | 871 | 848 | 861 | +1.41% | 806,800 | 2029億5623万 | +2.08% | 21.81 | 2 |
| 03/12 | 860 | 866 | 848 | 849 | -1.96% | 479,200 | 2001億2593万 | +1.01% | 21.51 | 1.97 |
| 03/11 | 865 | 874 | 854 | 866 | +1.17% | 523,200 | 2041億3553万 | +3.16% | 21.94 | 2.01 |
| 03/10 | 865 | 866 | 854 | 856 | -1.04% | 375,000 | 2017億7694万 | +2.21% | 21.68 | 1.99 |
| 03/07 | 865 | 866 | 856 | 865 | +1.29% | 667,400 | 2038億9967万 | +3.53% | 21.91 | 2.01 |
