株価チャート
2014/01/09～2014/06/06
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 |
| 06/06 | 573 | 579 | 573 | 579 | +0.7% | 3,300 | 24億5067万 | +3.02% | 6.3 | 0.87 |
| 06/05 | 571 | 575 | 568 | 575 | 0% | 3,400 | 24億3374万 | +2.5% | 6.25 | 0.86 |
| 06/04 | 578 | 578 | 575 | 575 | +0.88% | 4,600 | 24億3374万 | +2.5% | 6.25 | 0.86 |
| 06/03 | 570 | 573 | 570 | 570 | +0.53% | 1,300 | 24億1258万 | +1.79% | 6.2 | 0.86 |
| 06/02 | 563 | 571 | 562 | 567 | +0.53% | 7,900 | 23億9988万 | +1.43% | 6.17 | 0.85 |
| 05/30 | 561 | 564 | 558 | 564 | +0.71% | 1,200 | 23億8718万 | +0.89% | 6.13 | 0.85 |
| 05/29 | 555 | 563 | 555 | 560 | +1.82% | 1,000 | 23億7025万 | +0.18% | 6.09 | 0.84 |
| 05/28 | 550 | 550 | 550 | 550 | 0% | 2,200 | 23億2793万 | -1.61% | 5.98 | 0.83 |
| 05/27 | 555 | 555 | 550 | 550 | +0.92% | 900 | 23億2793万 | -1.79% | 5.98 | 0.83 |
| 05/26 | 545 | 545 | 545 | 545 | +0.18% | 2,500 | 23億676万 | -2.68% | 5.93 | 0.82 |
| 05/23 | 547 | 547 | 540 | 544 | +0.18% | 4,200 | 23億253万 | -2.86% | 5.92 | 0.82 |
| 05/22 | 543 | 545 | 543 | 543 | +0.93% | 1,100 | 22億9830万 | -3.21% | 5.91 | 0.82 |
| 05/21 | 538 | 540 | 538 | 538 | -1.82% | 3,000 | 22億7713万 | -4.27% | 5.85 | 0.81 |
| 05/20 | 546 | 548 | 546 | 548 | -1.44% | 1,800 | 23億1946万 | -2.66% | 5.96 | 0.82 |
| 05/19 | 556 | 567 | 556 | 556 | 0% | 1,500 | 23億5332万 | -1.42% | 6.05 | 0.83 |
| 05/16 | 566 | 566 | 556 | 556 | -2.28% | 500 | 23億5332万 | -1.42% | 6.05 | 0.83 |
| 05/15 | 570 | 570 | 565 | 569 | +0.18% | 2,000 | 24億834万 | +0.71% | 6.19 | 0.85 |
| 05/14 | 570 | 570 | 563 | 568 | +2.34% | 4,500 | 24億411万 | +0.53% | 6.18 | 0.85 |
| 05/13 | 563 | 565 | 554 | 555 | -1.6% | 2,200 | 23億4909万 | -1.94% | 6.04 | 0.83 |
| 05/12 | 570 | 570 | 553 | 564 | -1.05% | 18,800 | 23億8718万 | -0.35% | 6.13 | 0.85 |
| 05/09 | 584 | 584 | 570 | 570 | -2.4% | 3,300 | 24億1258万 | +0.71% | 6.2 | 0.86 |
| 05/08 | 589 | 589 | 584 | 584 | -0.51% | 2,100 | 24億7183万 | +3.18% | 6.35 | 0.88 |
| 05/07 | 570 | 590 | 570 | 587 | +4.45% | 8,900 | 24億8453万 | +4.08% | 6.38 | 0.88 |
| 05/02 | 552 | 562 | 552 | 562 | 0% | 400 | 23億7872万 | 0% | 6.11 | 0.84 |
| 05/01 | 555 | 570 | 555 | 562 | -1.06% | 3,700 | 23億7872万 | +0.18% | 6.11 | 0.84 |
| 04/30 | 556 | 568 | 556 | 568 | -0.35% | 1,700 | 24億411万 | +1.25% | 6.18 | 0.85 |
| 04/28 | 552 | 570 | 552 | 570 | +2.7% | 1,000 | 24億1258万 | +1.6% | 6.2 | 0.86 |
| 04/25 | 553 | 561 | 553 | 555 | +0.54% | 5,900 | 23億4909万 | -1.07% | 6.04 | 0.83 |
| 04/24 | 573 | 573 | 552 | 552 | -1.95% | 1,500 | 23億3639万 | -1.6% | 6 | 0.83 |
| 04/23 | 555 | 563 | 550 | 563 | +1.81% | 4,700 | 23億8295万 | +0.36% | 6.12 | 0.85 |
| 04/22 | 551 | 553 | 551 | 553 | -0.9% | 700 | 23億4062万 | -1.43% | 6.01 | 0.83 |
| 04/18 | 557 | 559 | 557 | 558 | -2.45% | 500 | 23億6179万 | -0.53% | 6.07 | 0.84 |
| 04/17 | 564 | 572 | 562 | 572 | +1.78% | 1,100 | 24億2104万 | +1.78% | 6.22 | 0.86 |
| 04/16 | 551 | 562 | 550 | 562 | +1.81% | 2,100 | 23億7872万 | 0% | 6.11 | 0.84 |
| 04/15 | 585 | 585 | 552 | 552 | -2.99% | 2,200 | 23億3639万 | -1.95% | 6 | 0.83 |
| 04/14 | 552 | 569 | 552 | 569 | +1.25% | 1,800 | 24億834万 | +0.89% | 6.19 | 0.85 |
| 04/11 | 563 | 563 | 557 | 562 | +0.36% | 800 | 23億7872万 | -0.35% | 6.11 | 0.84 |
| 04/10 | 567 | 568 | 560 | 560 | 0% | 1,800 | 23億7025万 | -0.71% | 6.09 | 0.84 |
| 04/09 | 571 | 571 | 560 | 560 | -1.75% | 1,600 | 23億7025万 | -0.88% | 6.09 | 0.84 |
| 04/08 | 575 | 575 | 570 | 570 | -0.87% | 900 | 24億1258万 | +0.71% | 6.2 | 0.86 |
| 04/07 | 583 | 583 | 575 | 575 | -1.54% | 1,000 | 24億3374万 | +1.41% | 6.25 | 0.86 |
| 04/04 | 572 | 584 | 572 | 584 | +2.1% | 2,300 | 24億7183万 | +3% | 6.35 | 0.88 |
| 04/03 | 567 | 572 | 567 | 572 | +0.88% | 1,300 | 24億2104万 | +1.06% | 6.22 | 0.86 |
| 04/02 | 570 | 570 | 567 | 567 | -0.35% | 5,000 | 23億9988万 | 0% | 6.17 | 0.85 |
| 04/01 | 555 | 569 | 555 | 569 | +3.45% | 400 | 24億834万 | +0.18% | 6.19 | 0.85 |
| 03/31 | 545 | 550 | 545 | 550 | +1.85% | 1,600 | 23億2793万 | -3.34% | 5.98 | 0.83 |
| 03/28 | 535 | 546 | 535 | 540 | -0.92% | 5,800 | 22億8560万 | -5.43% | 5.87 | 0.81 |
| 03/27 | 540 | 545 | 540 | 545 | -0.18% | 2,900 | 23億676万 | -4.89% | 5.93 | 0.82 |
| 03/26 | 560 | 560 | 546 | 546 | -2.5% | 1,500 | 23億1099万 | -5.04% | 5.94 | 0.82 |
| 03/25 | 558 | 560 | 558 | 560 | -0.18% | 1,200 | 23億7025万 | -2.95% | 6.09 | 0.84 |
| 03/24 | 562 | 565 | 547 | 561 | -0.53% | 1,400 | 23億7448万 | -2.94% | 6.1 | 0.84 |
| 03/20 | 553 | 565 | 533 | 564 | +1.62% | 3,800 | 23億8718万 | -2.59% | 6.13 | 0.85 |
| 03/19 | 552 | 555 | 552 | 555 | -0.36% | 2,200 | 23億4909万 | -4.48% | 6.04 | 0.83 |
| 03/18 | 552 | 557 | 552 | 557 | 0% | 2,200 | 23億5755万 | -4.46% | 6.06 | 0.84 |
| 03/17 | 557 | 573 | 557 | 557 | -1.59% | 3,600 | 23億5755万 | -4.95% | 6.06 | 0.84 |
| 03/14 | 577 | 578 | 566 | 566 | -1.05% | 4,600 | 23億9565万 | -3.58% | 6.16 | 0.85 |
| 03/13 | 573 | 575 | 569 | 572 | -1.21% | 3,100 | 24億2104万 | -2.72% | 6.22 | 0.86 |
| 03/12 | 577 | 579 | 576 | 579 | +0.35% | 1,200 | 24億5067万 | -1.53% | 6.3 | 0.87 |
| 03/11 | 574 | 577 | 574 | 577 | +0.52% | 500 | 24億4221万 | -2.04% | 6.28 | 0.87 |
| 03/10 | 574 | 574 | 571 | 574 | +1.06% | 3,300 | 24億2951万 | -2.88% | 6.24 | 0.86 |
| 03/07 | 582 | 582 | 568 | 568 | -2.07% | 2,900 | 24億411万 | -4.22% | 6.18 | 0.85 |
| 03/06 | 572 | 581 | 570 | 580 | -0.85% | 5,900 | 24億5490万 | -2.68% | 6.31 | 0.87 |
| 03/05 | 580 | 585 | 578 | 585 | +0.86% | 2,200 | 24億7607万 | -2.17% | 6.36 | 0.88 |
| 03/04 | 570 | 580 | 570 | 580 | -0.34% | 700 | 24億5490万 | -3.17% | 6.31 | 0.87 |
| 03/03 | 574 | 582 | 572 | 582 | +1.39% | 400 | 24億6337万 | -3.16% | 6.33 | 0.87 |
| 02/28 | 579 | 579 | 573 | 574 | -0.86% | 1,100 | 24億2951万 | -4.81% | 6.24 | 0.86 |
| 02/27 | 584 | 584 | 579 | 579 | -1.03% | 2,700 | 24億5067万 | -4.46% | 6.3 | 0.87 |
| 02/26 | 583 | 588 | 579 | 585 | -2.17% | 4,000 | 24億7607万 | -3.94% | 6.36 | 0.88 |
| 02/25 | 600 | 600 | 587 | 598 | -0.33% | 1,300 | 25億3109万 | -2.29% | 6.5 | 0.9 |
| 02/24 | 590 | 605 | 588 | 600 | +1.69% | 2,900 | 25億3956万 | -2.28% | 6.53 | 0.9 |
| 02/21 | 589 | 590 | 587 | 590 | +0.17% | 1,600 | 24億9723万 | -4.07% | 6.42 | 0.89 |
| 02/20 | 591 | 594 | 582 | 589 | -0.51% | 1,000 | 24億9300万 | -4.69% | 6.41 | 0.88 |
| 02/19 | 590 | 594 | 583 | 592 | +0.34% | 1,800 | 25億569万 | -4.52% | 6.44 | 0.89 |
| 02/18 | 595 | 595 | 580 | 590 | -0.67% | 6,900 | 24億9723万 | -5.14% | 6.42 | 0.89 |
| 02/17 | 594 | 594 | 594 | 594 | +2.41% | 1,300 | 25億1416万 | -4.96% | 6.46 | 0.89 |
| 02/14 | 615 | 615 | 580 | 580 | -6.15% | 10,600 | 24億5490万 | -7.35% | 6.31 | 0.87 |
| 02/13 | 620 | 620 | 605 | 618 | +0.49% | 2,200 | 26億1574万 | -1.75% | 6.72 | 0.93 |
| 02/12 | 629 | 629 | 608 | 615 | -0.65% | 4,000 | 26億304万 | -2.23% | 6.69 | 0.92 |
| 02/10 | 600 | 619 | 599 | 619 | +5.09% | 6,900 | 26億1997万 | -1.9% | 6.73 | 0.93 |
| 02/07 | 595 | 605 | 587 | 589 | +0.68% | 5,000 | 24億9300万 | -6.95% | 6.41 | 0.88 |
| 02/06 | 585 | 586 | 578 | 585 | +1.21% | 3,700 | 24億7607万 | -7.73% | 6.36 | 0.88 |
| 02/05 | 588 | 610 | 578 | 578 | -3.34% | 5,000 | 24億4644万 | -9.12% | 6.29 | 0.87 |
| 02/04 | 588 | 607 | 570 | 598 | -4.32% | 20,100 | 25億3109万 | -6.12% | 6.5 | 0.9 |
| 02/03 | 621 | 631 | 591 | 625 | -1.73% | 10,900 | 26億4537万 | -1.88% | 6.8 | 0.94 |
| 01/31 | 640 | 643 | 630 | 636 | +0.63% | 4,700 | 26億9193万 | 0% | 6.92 | 0.95 |
| 01/30 | 630 | 637 | 629 | 632 | +0.48% | 3,800 | 26億7500万 | -0.47% | 6.87 | 0.95 |
| 01/29 | 630 | 640 | 626 | 629 | +0.32% | 3,900 | 26億6230万 | -0.79% | 6.84 | 0.94 |
| 01/28 | 622 | 629 | 620 | 627 | +0.64% | 3,700 | 26億5384万 | -0.95% | 6.82 | 0.94 |
| 01/27 | 625 | 643 | 621 | 623 | -2.66% | 6,200 | 26億3690万 | -1.42% | 6.78 | 0.94 |
| 01/24 | 640 | 640 | 625 | 640 | -0.62% | 8,400 | 27億886万 | +1.27% | 6.96 | 0.96 |
| 01/23 | 662 | 662 | 644 | 644 | -0.92% | 3,600 | 27億2579万 | +2.06% | 7 | 0.97 |
| 01/22 | 652 | 655 | 646 | 650 | -0.31% | 3,700 | 27億5119万 | +3.17% | 7.07 | 0.98 |
| 01/21 | 648 | 653 | 643 | 652 | +0.46% | 1,800 | 27億5965万 | +3.82% | 7.09 | 0.98 |
| 01/20 | 645 | 650 | 641 | 649 | +1.09% | 6,600 | 27億4695万 | +3.51% | 7.06 | 0.97 |
| 01/17 | 646 | 650 | 642 | 642 | -0.62% | 2,000 | 27億1732万 | +2.72% | 6.98 | 0.96 |
| 01/16 | 654 | 654 | 646 | 646 | +0.47% | 3,500 | 27億3425万 | +3.69% | 7.03 | 0.97 |
| 01/15 | 650 | 654 | 643 | 643 | -1.83% | 8,700 | 27億2156万 | +3.54% | 6.99 | 0.97 |
| 01/14 | 666 | 673 | 640 | 655 | +1.39% | 15,300 | 27億7235万 | +5.82% | 7.12 | 0.98 |
| 01/10 | 645 | 646 | 633 | 646 | +1.89% | 3,300 | 27億3425万 | +4.7% | 7.03 | 0.97 |
| 01/09 | 643 | 643 | 634 | 634 | -0.78% | 7,600 | 26億8346万 | +3.26% | 6.9 | 0.95 |
