株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 1,347 | 1,347 | 1,342 | 1,343 | -0.22% | 6,600 | 113億2850万 | -6.93% | 32.75 | 0.96 |
| 05/29 | 1,340 | 1,349 | 1,338 | 1,346 | +0.67% | 14,200 | 113億5381万 | -7.11% | 32.83 | 0.96 |
| 05/28 | 1,350 | 1,350 | 1,330 | 1,337 | -5.98% | 77,300 | 112億7789万 | -8.17% | 32.61 | 0.96 |
| 05/27 | 1,422 | 1,430 | 1,420 | 1,422 | -0.07% | 93,700 | 119億9488万 | -2.74% | 34.68 | 1.02 |
| 05/26 | 1,423 | 1,423 | 1,420 | 1,423 | 0% | 30,800 | 120億332万 | -2.87% | 34.71 | 1.02 |
| 05/23 | 1,417 | 1,423 | 1,416 | 1,423 | +0.42% | 12,500 | 120億332万 | -3.07% | 34.71 | 1.02 |
| 05/22 | 1,421 | 1,422 | 1,417 | 1,417 | -0.21% | 10,200 | 119億5271万 | -3.67% | 34.56 | 1.01 |
| 05/21 | 1,424 | 1,426 | 1,420 | 1,420 | -0.56% | 10,300 | 119億7801万 | -3.66% | 34.63 | 1.02 |
| 05/20 | 1,428 | 1,431 | 1,427 | 1,428 | -0.28% | 7,600 | 120億4550万 | -3.25% | 34.83 | 1.02 |
| 05/19 | 1,431 | 1,433 | 1,430 | 1,432 | 0% | 8,200 | 120億7924万 | -3.18% | 34.92 | 1.02 |
| 05/16 | 1,430 | 1,438 | 1,428 | 1,432 | -0.21% | 4,300 | 120億7924万 | -3.31% | 34.92 | 1.02 |
| 05/15 | 1,432 | 1,436 | 1,415 | 1,435 | +0.14% | 8,400 | 121億454万 | -3.43% | 35 | 1.03 |
| 05/14 | 1,430 | 1,433 | 1,414 | 1,433 | -0.56% | 11,200 | 120億8767万 | -3.89% | 34.95 | 1.02 |
| 05/13 | 1,435 | 1,441 | 1,430 | 1,441 | -0.35% | 19,400 | 121億5515万 | -3.61% | 35.14 | 1.03 |
| 05/12 | 1,453 | 1,453 | 1,446 | 1,446 | -0.96% | 11,600 | 121億9733万 | -3.47% | 35.27 | 1.03 |
| 05/09 | 1,470 | 1,470 | 1,459 | 1,460 | -0.68% | 10,700 | 123億1542万 | -2.6% | 35.61 | 1.04 |
| 05/08 | 1,477 | 1,478 | 1,470 | 1,470 | -0.41% | 7,600 | 123億9978万 | -1.87% | 35.85 | 1.05 |
| 05/07 | 1,480 | 1,480 | 1,473 | 1,476 | -0.4% | 8,300 | 124億5039万 | -1.4% | 36 | 1.06 |
| 05/02 | 1,470 | 1,482 | 1,470 | 1,482 | +0.95% | 6,200 | 125億100万 | -0.87% | 36.14 | 1.06 |
| 05/01 | 1,481 | 1,481 | 1,457 | 1,468 | -1.48% | 15,400 | 123億8291万 | -1.67% | 35.8 | 1.05 |
| 04/30 | 1,504 | 1,507 | 1,488 | 1,490 | -1.32% | 15,100 | 125億6848万 | +0.07% | 36.34 | 1.07 |
| 04/28 | 1,520 | 1,520 | 1,500 | 1,510 | -0.79% | 7,700 | 127億3718万 | +1.75% | 36.83 | 1.08 |
| 04/25 | 1,510 | 1,522 | 1,505 | 1,522 | +0.93% | 7,600 | 128億3841万 | +2.91% | 37.12 | 1.09 |
| 04/24 | 1,510 | 1,510 | 1,503 | 1,508 | -0.13% | 3,400 | 127億2031万 | +2.45% | 36.78 | 1.08 |
| 04/23 | 1,503 | 1,510 | 1,503 | 1,510 | +0.53% | 3,200 | 127億3718万 | +2.93% | 36.83 | 1.08 |
| 04/22 | 1,502 | 1,507 | 1,501 | 1,502 | -0.13% | 4,700 | 126億6970万 | +2.81% | 36.63 | 1.07 |
| 04/21 | 1,499 | 1,504 | 1,499 | 1,504 | +0.4% | 4,200 | 126億8657万 | +3.37% | 36.68 | 1.08 |
| 04/18 | 1,498 | 1,500 | 1,495 | 1,498 | 0% | 4,300 | 126億3596万 | +3.38% | 36.53 | 1.07 |
| 04/17 | 1,496 | 1,499 | 1,490 | 1,498 | +0.33% | 5,000 | 126億3596万 | +3.74% | 36.53 | 1.07 |
| 04/16 | 1,496 | 1,503 | 1,460 | 1,493 | +0.27% | 10,700 | 125億9379万 | +3.82% | 36.41 | 1.07 |
| 04/15 | 1,500 | 1,500 | 1,488 | 1,489 | -0.73% | 7,700 | 125億6005万 | +3.91% | 36.32 | 1.06 |
| 04/14 | 1,485 | 1,500 | 1,485 | 1,500 | +1.42% | 5,400 | 126億5283万 | +5.04% | 36.58 | 1.07 |
| 04/11 | 1,460 | 1,479 | 1,455 | 1,479 | -1.27% | 9,200 | 124億7569万 | +4.01% | 36.07 | 1.06 |
| 04/10 | 1,520 | 1,525 | 1,485 | 1,498 | +0.33% | 12,400 | 126億3596万 | +5.72% | 36.53 | 1.07 |
| 04/09 | 1,540 | 1,540 | 1,460 | 1,493 | -3.99% | 21,600 | 125億9379万 | +5.81% | 36.41 | 1.07 |
| 04/08 | 1,550 | 1,557 | 1,534 | 1,555 | -0.32% | 10,600 | 131億1677万 | +10.6% | 37.92 | 1.11 |
| 04/07 | 1,530 | 1,560 | 1,530 | 1,560 | +2.03% | 10,700 | 131億5895万 | +11.59% | 38.05 | 1.12 |
| 04/04 | 1,505 | 1,530 | 1,505 | 1,529 | +1.93% | 9,100 | 128億9745万 | +10% | 37.29 | 1.09 |
| 04/03 | 1,493 | 1,508 | 1,485 | 1,500 | +1.56% | 14,200 | 126億5283万 | +8.46% | 36.58 | 1.07 |
| 04/02 | 1,450 | 1,486 | 1,450 | 1,477 | +2.14% | 11,100 | 124億5882万 | +7.26% | 36.02 | 1.06 |
| 04/01 | 1,441 | 1,453 | 1,440 | 1,446 | +0.7% | 8,600 | 121億9733万 | +5.39% | 35.27 | 1.03 |
| 03/31 | 1,451 | 1,460 | 1,434 | 1,436 | +0.42% | 9,500 | 121億1298万 | +4.97% | 35.02 | 1.03 |
| 03/28 | 1,410 | 1,440 | 1,410 | 1,430 | +0.78% | 11,500 | 120億6237万 | +4.76% | 34.88 | 1.02 |
| 03/27 | 1,395 | 1,419 | 1,390 | 1,419 | +2.53% | 15,700 | 119億6958万 | +4.19% | 34.61 | 1.01 |
| 03/26 | 1,391 | 1,392 | 1,380 | 1,384 | +0.95% | 7,700 | 116億7435万 | +1.76% | 33.75 | 0.99 |
| 03/25 | 1,373 | 1,375 | 1,368 | 1,371 | +0.44% | 2,800 | 115億6469万 | +0.88% | 33.44 | 0.98 |
| 03/24 | 1,371 | 1,372 | 1,363 | 1,365 | +0.15% | 3,500 | 115億1408万 | +0.52% | 33.29 | 0.98 |
| 03/20 | 1,365 | 1,370 | 1,362 | 1,363 | -0.44% | 5,300 | 114億9721万 | +0.44% | 33.24 | 0.97 |
| 03/19 | 1,364 | 1,370 | 1,361 | 1,369 | +0.37% | 2,100 | 115億4782万 | +0.88% | 33.39 | 0.98 |
| 03/18 | 1,366 | 1,366 | 1,357 | 1,364 | +0.59% | 2,100 | 115億564万 | +0.44% | 33.27 | 0.98 |
| 03/17 | 1,364 | 1,364 | 1,356 | 1,356 | -0.22% | 4,100 | 114億3816万 | -0.07% | 33.07 | 0.97 |
| 03/14 | 1,353 | 1,362 | 1,352 | 1,359 | 0% | 4,700 | 114億6347万 | +0.15% | 33.14 | 0.97 |
| 03/13 | 1,358 | 1,362 | 1,358 | 1,359 | -0.15% | 2,200 | 114億6347万 | +0.15% | 33.14 | 0.97 |
| 03/12 | 1,363 | 1,365 | 1,358 | 1,361 | -0.07% | 8,000 | 114億8034万 | +0.37% | 33.19 | 0.97 |
| 03/11 | 1,363 | 1,364 | 1,360 | 1,362 | -0.07% | 3,900 | 114億8877万 | +0.59% | 33.22 | 0.97 |
| 03/10 | 1,365 | 1,365 | 1,360 | 1,363 | +0.44% | 5,000 | 114億9721万 | +0.81% | 33.24 | 0.97 |
| 03/07 | 1,359 | 1,359 | 1,353 | 1,357 | +0.07% | 3,800 | 114億4660万 | +0.44% | 33.1 | 0.97 |
| 03/06 | 1,356 | 1,358 | 1,354 | 1,356 | +0.22% | 1,900 | 114億3816万 | +0.37% | 33.07 | 0.97 |
| 03/05 | 1,368 | 1,368 | 1,353 | 1,353 | +0.37% | 3,000 | 114億1285万 | +0.22% | 33 | 0.97 |
| 03/04 | 1,356 | 1,365 | 1,342 | 1,348 | -0.52% | 7,000 | 113億7068万 | -0.07% | 32.88 | 0.96 |
| 03/03 | 1,357 | 1,357 | 1,349 | 1,355 | -0.07% | 4,500 | 114億2972万 | +0.52% | 33.05 | 0.97 |
| 02/28 | 1,356 | 1,356 | 1,352 | 1,356 | +0.07% | 3,400 | 114億3816万 | +0.59% | 33.07 | 0.97 |
| 02/27 | 1,356 | 1,359 | 1,355 | 1,355 | -0.22% | 4,200 | 114億2972万 | +0.59% | 33.05 | 0.97 |
| 02/26 | 1,356 | 1,360 | 1,355 | 1,358 | +0.22% | 3,200 | 114億5503万 | +0.82% | 33.12 | 0.97 |
| 02/25 | 1,359 | 1,359 | 1,355 | 1,355 | +0.15% | 4,700 | 114億2972万 | +0.44% | 33.05 | 0.97 |
| 02/24 | 1,357 | 1,360 | 1,353 | 1,353 | 0% | 5,800 | 114億1285万 | +0.15% | 33 | 0.97 |
| 02/21 | 1,353 | 1,355 | 1,350 | 1,353 | +0.22% | 1,800 | 114億1285万 | +0.07% | 33 | 0.97 |
| 02/20 | 1,361 | 1,362 | 1,350 | 1,350 | -1.1% | 2,400 | 113億8755万 | -0.22% | 32.93 | 0.97 |
| 02/19 | 1,356 | 1,368 | 1,356 | 1,365 | +0.37% | 1,500 | 115億1408万 | +0.81% | 33.29 | 0.98 |
| 02/18 | 1,360 | 1,360 | 1,342 | 1,360 | +0.07% | 1,400 | 114億7190万 | +0.44% | 33.17 | 0.97 |
| 02/17 | 1,366 | 1,366 | 1,350 | 1,359 | +0.89% | 3,100 | 114億6347万 | +0.37% | 33.14 | 0.97 |
| 02/14 | 1,363 | 1,363 | 1,345 | 1,347 | -1.17% | 3,800 | 113億6224万 | -0.52% | 32.85 | 0.96 |
| 02/13 | 1,371 | 1,371 | 1,361 | 1,363 | -0.58% | 1,700 | 114億9721万 | +0.66% | 33.24 | 0.97 |
| 02/12 | 1,375 | 1,375 | 1,367 | 1,371 | +0.81% | 2,600 | 115億6469万 | +1.33% | 33.44 | 0.98 |
| 02/10 | 1,359 | 1,360 | 1,351 | 1,360 | +0.97% | 2,100 | 114億7190万 | +0.59% | 33.17 | 0.97 |
| 02/07 | 1,358 | 1,358 | 1,338 | 1,347 | 0% | 2,800 | 113億6224万 | -0.37% | 32.85 | 0.96 |
| 02/06 | 1,332 | 1,350 | 1,323 | 1,347 | +0.97% | 3,800 | 113億6224万 | -0.22% | 32.85 | 0.96 |
| 02/05 | 1,330 | 1,342 | 1,325 | 1,334 | +1.37% | 3,200 | 112億5259万 | -1.11% | 32.54 | 0.95 |
| 02/04 | 1,307 | 1,317 | 1,302 | 1,316 | -0.53% | 9,700 | 111億75万 | -2.3% | 32.1 | 0.94 |
| 02/03 | 1,333 | 1,335 | 1,319 | 1,323 | -0.97% | 10,200 | 111億5980万 | -1.78% | 32.27 | 0.95 |
| 01/31 | 1,346 | 1,352 | 1,336 | 1,336 | -0.52% | 5,200 | 112億6946万 | -0.74% | 32.58 | 0.96 |
| 01/30 | 1,349 | 1,352 | 1,338 | 1,343 | -0.67% | 7,000 | 113億2850万 | -0.07% | 32.75 | 0.96 |
| 01/29 | 1,329 | 1,356 | 1,329 | 1,352 | +2.35% | 16,500 | 114億442万 | +0.67% | 32.97 | 0.97 |
| 01/28 | 1,329 | 1,334 | 1,312 | 1,321 | -0.9% | 71,400 | 111億4293万 | -1.49% | 32.22 | 0.94 |
| 01/27 | 1,333 | 1,346 | 1,331 | 1,333 | 0% | 12,000 | 112億4415万 | -0.52% | 32.51 | 0.95 |
| 01/24 | 1,334 | 1,367 | 1,333 | 1,333 | -1.04% | 25,100 | 112億4415万 | -0.45% | 32.51 | 0.95 |
| 01/23 | 1,358 | 1,360 | 1,347 | 1,347 | -0.81% | 12,400 | 113億6224万 | +0.67% | 32.85 | 0.96 |
| 01/22 | 1,350 | 1,365 | 1,350 | 1,358 | -2.93% | 21,900 | 114億5503万 | +1.57% | 33.12 | 0.97 |
| 01/21 | 1,399 | 1,403 | 1,395 | 1,399 | +0.14% | 5,300 | 118億87万 | +4.87% | 34.12 | 1 |
| 01/20 | 1,395 | 1,398 | 1,394 | 1,397 | +0.79% | 4,400 | 117億8400万 | +4.96% | 34.07 | 1 |
| 01/17 | 1,379 | 1,386 | 1,379 | 1,386 | +0.51% | 3,300 | 116億9122万 | +4.45% | 33.8 | 0.99 |
| 01/16 | 1,382 | 1,388 | 1,379 | 1,379 | +0.29% | 6,400 | 116億3217万 | +4.15% | 33.63 | 0.99 |
| 01/15 | 1,388 | 1,388 | 1,365 | 1,375 | +1.25% | 9,600 | 115億9843万 | +4.09% | 33.54 | 0.98 |
| 01/14 | 1,359 | 1,363 | 1,355 | 1,358 | -0.07% | 5,300 | 114億5503万 | +3.03% | 33.12 | 0.97 |
| 01/10 | 1,356 | 1,360 | 1,353 | 1,359 | +0.07% | 3,900 | 114億6347万 | +3.27% | 33.14 | 0.97 |
| 01/09 | 1,350 | 1,358 | 1,350 | 1,358 | +0.67% | 6,500 | 114億5503万 | +3.35% | 33.12 | 0.97 |
| 01/08 | 1,350 | 1,350 | 1,348 | 1,349 | -0.07% | 5,500 | 113億7911万 | +2.82% | 32.9 | 0.96 |
| 01/07 | 1,350 | 1,350 | 1,343 | 1,350 | 0% | 2,500 | 113億8755万 | +2.97% | 32.93 | 0.97 |
| 01/06 | 1,366 | 1,366 | 1,342 | 1,350 | +0.75% | 7,300 | 113億8755万 | +3.13% | 32.93 | 0.97 |
| 2013 |
| 12/30 | 1,320 | 1,343 | 1,320 | 1,340 | +1.82% | 7,100 | 113億320万 | +2.52% | 32.68 | 0.96 |
