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 |
|---|
| 2014 |
| 09/30 | 680 | 696 | 670 | 686 | -0.44% | 3,000 | 29億356万 | -0.15% | 7.46 | 1.03 |
| 09/29 | 685 | 690 | 676 | 689 | -1.57% | 2,200 | 29億1626万 | +0.58% | 7.49 | 1.03 |
| 09/26 | 662 | 707 | 662 | 700 | +0.14% | 15,400 | 29億6282万 | +2.49% | 7.61 | 1.05 |
| 09/25 | 705 | 706 | 697 | 699 | -1.27% | 16,800 | 29億5858万 | +2.79% | 7.6 | 1.05 |
| 09/24 | 718 | 718 | 704 | 708 | +0.71% | 6,000 | 29億9668万 | +4.58% | 7.7 | 1.06 |
| 09/22 | 702 | 714 | 702 | 703 | +0.29% | 3,300 | 29億7551万 | +4.3% | 7.65 | 1.06 |
| 09/19 | 711 | 725 | 701 | 701 | -2.77% | 10,400 | 29億6705万 | +4.47% | 7.62 | 1.05 |
| 09/18 | 720 | 724 | 710 | 721 | +2.12% | 5,500 | 30億5170万 | +7.77% | 7.84 | 1.08 |
| 09/17 | 720 | 720 | 706 | 706 | -1.94% | 3,800 | 29億8821万 | +6.17% | 7.68 | 1.06 |
| 09/16 | 710 | 738 | 710 | 720 | +2.13% | 11,000 | 30億4747万 | +8.93% | 7.83 | 1.08 |
| 09/12 | 691 | 710 | 691 | 705 | +2.17% | 19,600 | 29億8398万 | +7.31% | 7.67 | 1.06 |
| 09/11 | 682 | 690 | 682 | 690 | +0.29% | 2,600 | 29億2049万 | +5.83% | 7.5 | 1.04 |
| 09/10 | 689 | 689 | 677 | 688 | +2.08% | 3,000 | 29億1202万 | +6.17% | 7.48 | 1.03 |
| 09/09 | 676 | 700 | 674 | 674 | 0% | 5,500 | 28億5277万 | +4.5% | 7.33 | 1.01 |
| 09/08 | 697 | 697 | 674 | 674 | -3.3% | 2,400 | 28億5277万 | +4.82% | 7.33 | 1.01 |
| 09/05 | 691 | 697 | 674 | 697 | +0.87% | 5,500 | 29億5012万 | +8.74% | 7.58 | 1.05 |
| 09/04 | 692 | 692 | 691 | 691 | -0.14% | 3,100 | 29億2472万 | +8.31% | 7.52 | 1.04 |
| 09/03 | 689 | 693 | 683 | 692 | -0.43% | 3,000 | 29億2895万 | +8.98% | 7.53 | 1.04 |
| 09/02 | 691 | 699 | 682 | 695 | +0.43% | 2,600 | 29億4165万 | +9.79% | 7.56 | 1.04 |
| 09/01 | 676 | 701 | 676 | 692 | +2.98% | 14,000 | 29億2895万 | +9.84% | 7.53 | 1.04 |
| 08/29 | 651 | 690 | 651 | 672 | +3.23% | 5,600 | 28億4430万 | +7.18% | 7.31 | 1.01 |
| 08/28 | 642 | 710 | 642 | 651 | +1.56% | 17,600 | 27億5542万 | +4.16% | 7.08 | 0.98 |
| 08/27 | 640 | 645 | 640 | 641 | +0.47% | 3,300 | 27億1309万 | +2.72% | 6.97 | 0.96 |
| 08/26 | 635 | 638 | 630 | 638 | -0.31% | 3,700 | 27億39万 | +2.41% | 6.94 | 0.96 |
| 08/25 | 630 | 640 | 630 | 640 | +0.95% | 1,400 | 27億886万 | +2.89% | 6.96 | 0.96 |
| 08/22 | 631 | 634 | 629 | 634 | +0.16% | 2,600 | 26億8346万 | +2.09% | 6.9 | 0.95 |
| 08/21 | 633 | 639 | 633 | 633 | 0% | 3,600 | 26億7923万 | +2.1% | 6.89 | 0.95 |
| 08/20 | 628 | 633 | 628 | 633 | +0.32% | 2,400 | 26億7923万 | +2.26% | 6.89 | 0.95 |
| 08/19 | 630 | 633 | 623 | 631 | +0.32% | 7,400 | 26億7077万 | +2.1% | 6.86 | 0.95 |
| 08/18 | 640 | 640 | 625 | 629 | -0.94% | 1,800 | 26億6230万 | +1.94% | 6.84 | 0.94 |
| 08/15 | 641 | 643 | 631 | 635 | -0.63% | 6,300 | 26億8770万 | +2.92% | 6.91 | 0.95 |
| 08/14 | 645 | 645 | 632 | 639 | +2.24% | 32,800 | 27億463万 | +3.73% | 6.95 | 0.96 |
| 08/13 | 603 | 630 | 603 | 625 | +3.31% | 21,000 | 26億4537万 | +1.63% | 6.8 | 0.94 |
| 08/12 | 611 | 611 | 599 | 605 | -0.82% | 5,400 | 25億6072万 | -1.63% | 6.58 | 0.91 |
| 08/11 | 601 | 611 | 601 | 610 | +3.39% | 300 | 25億8188万 | -0.81% | 6.63 | 0.92 |
| 08/08 | 604 | 605 | 585 | 590 | -2.16% | 7,800 | 24億9723万 | -4.22% | 6.42 | 0.89 |
| 08/07 | 606 | 610 | 602 | 603 | -0.5% | 500 | 25億5225万 | -2.11% | 6.56 | 0.91 |
| 08/06 | 617 | 617 | 606 | 606 | -2.57% | 3,800 | 25億6495万 | -1.62% | 6.59 | 0.91 |
| 08/05 | 620 | 622 | 620 | 622 | +1.97% | 200 | 26億3267万 | +0.97% | 6.77 | 0.93 |
| 08/04 | 629 | 629 | 606 | 610 | -2.24% | 10,200 | 25億8188万 | -0.81% | 6.63 | 0.92 |
| 08/01 | 615 | 624 | 615 | 624 | -0.16% | 4,100 | 26億4114万 | +1.63% | 6.79 | 0.94 |
| 07/31 | 624 | 625 | 624 | 625 | -0.79% | 5,100 | 26億4537万 | +1.96% | 6.8 | 0.94 |
| 07/30 | 629 | 630 | 620 | 630 | +0.16% | 2,400 | 26億6653万 | +2.94% | 6.85 | 0.95 |
| 07/29 | 629 | 629 | 619 | 629 | 0% | 4,100 | 26億6230万 | +2.95% | 6.84 | 0.94 |
| 07/28 | 620 | 630 | 620 | 629 | +1.45% | 2,300 | 26億6230万 | +3.28% | 6.84 | 0.94 |
| 07/25 | 614 | 620 | 610 | 620 | +0.81% | 2,100 | 26億2421万 | +1.97% | 6.74 | 0.93 |
| 07/24 | 614 | 615 | 614 | 615 | -0.81% | 400 | 26億304万 | +1.32% | 6.69 | 0.92 |
| 07/23 | 611 | 620 | 611 | 620 | +1.64% | 1,500 | 26億2421万 | +2.31% | 6.74 | 0.93 |
| 07/22 | 617 | 618 | 610 | 610 | -0.81% | 2,000 | 25億8188万 | +0.83% | 6.63 | 0.92 |
| 07/18 | 609 | 615 | 608 | 615 | -0.65% | 2,100 | 26億304万 | +1.65% | 6.69 | 0.92 |
| 07/17 | 608 | 619 | 605 | 619 | +1.81% | 3,200 | 26億1997万 | +2.48% | 6.73 | 0.93 |
| 07/16 | 608 | 608 | 608 | 608 | 0% | 200 | 25億7342万 | +1% | 6.61 | 0.91 |
| 07/15 | 613 | 615 | 608 | 608 | -0.16% | 1,500 | 25億7342万 | +1.16% | 6.61 | 0.91 |
| 07/14 | 615 | 618 | 600 | 609 | -0.98% | 4,600 | 25億7765万 | +1.5% | 6.62 | 0.91 |
| 07/11 | 615 | 615 | 608 | 615 | 0% | 1,400 | 26億304万 | +2.67% | 6.69 | 0.92 |
| 07/10 | 615 | 617 | 615 | 615 | -0.49% | 500 | 26億304万 | +2.84% | 6.69 | 0.92 |
| 07/09 | 612 | 618 | 600 | 618 | +0.65% | 7,200 | 26億1574万 | +3.69% | 6.72 | 0.93 |
| 07/08 | 618 | 619 | 613 | 614 | -0.97% | 4,700 | 25億9881万 | +3.19% | 6.68 | 0.92 |
| 07/07 | 615 | 620 | 615 | 620 | +0.32% | 2,100 | 26億2421万 | +4.55% | 6.74 | 0.93 |
| 07/04 | 603 | 620 | 600 | 618 | +2.83% | 2,400 | 26億1574万 | +4.57% | 6.72 | 0.93 |
| 07/03 | 606 | 606 | 601 | 601 | -0.83% | 1,300 | 25億4379万 | +2.04% | 6.54 | 0.9 |
| 07/02 | 605 | 607 | 605 | 606 | -0.33% | 1,100 | 25億6495万 | +3.24% | 6.59 | 0.91 |
| 07/01 | 609 | 609 | 600 | 608 | +1.84% | 4,100 | 25億7342万 | +3.93% | 6.61 | 0.91 |
| 06/30 | 583 | 597 | 583 | 597 | +2.05% | 2,600 | 25億2686万 | +2.58% | 6.49 | 0.9 |
| 06/27 | 597 | 600 | 585 | 585 | -2.5% | 3,600 | 24億7607万 | +0.86% | 6.36 | 0.88 |
| 06/26 | 592 | 600 | 590 | 600 | +1.52% | 900 | 25億3956万 | +3.63% | 6.53 | 0.9 |
| 06/25 | 598 | 600 | 590 | 591 | -1.17% | 3,200 | 25億146万 | +2.6% | 6.43 | 0.89 |
| 06/24 | 595 | 598 | 595 | 598 | +0.5% | 1,900 | 25億3109万 | +4.18% | 6.5 | 0.9 |
| 06/23 | 595 | 595 | 595 | 595 | +0.85% | 300 | 25億1839万 | +4.02% | 6.47 | 0.89 |
| 06/20 | 596 | 596 | 590 | 590 | -1.17% | 600 | 24億9723万 | +3.33% | 6.42 | 0.89 |
| 06/19 | 593 | 598 | 588 | 597 | +1.88% | 1,300 | 25億2686万 | +4.92% | 6.49 | 0.9 |
| 06/18 | 602 | 602 | 585 | 586 | -2.66% | 2,700 | 24億8030万 | +3.17% | 6.37 | 0.88 |
| 06/17 | 605 | 605 | 584 | 602 | +0.33% | 1,400 | 25億4802万 | +6.17% | 6.55 | 0.9 |
| 06/16 | 597 | 600 | 592 | 600 | +1.87% | 10,900 | 25億3956万 | +6.01% | 6.53 | 0.9 |
| 06/13 | 586 | 589 | 584 | 589 | +0.51% | 2,800 | 24億9300万 | +4.43% | 6.41 | 0.88 |
| 06/12 | 586 | 586 | 581 | 586 | 0% | 1,500 | 24億8030万 | +4.09% | 6.37 | 0.88 |
| 06/11 | 570 | 591 | 570 | 586 | +0.86% | 6,200 | 24億8030万 | +4.09% | 6.37 | 0.88 |
| 06/10 | 585 | 585 | 581 | 581 | -0.68% | 300 | 24億5914万 | +3.2% | 6.32 | 0.87 |
| 06/09 | 579 | 586 | 578 | 585 | +1.04% | 4,300 | 24億7607万 | +3.91% | 6.36 | 0.88 |
| 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 |
