株価チャート
2014/03/31～2014/08/21
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 |
| 08/21 | 1,382 | 1,390 | 1,381 | 1,389 | +0.51% | 11,400 | 129億5617万 | +0.22% | 7.8 | 0.75 |
| 08/20 | 1,381 | 1,389 | 1,376 | 1,382 | +0.07% | 12,600 | 128億9088万 | -0.22% | 7.76 | 0.74 |
| 08/19 | 1,388 | 1,388 | 1,377 | 1,381 | +0.36% | 10,500 | 128億8155万 | -0.14% | 7.76 | 0.74 |
| 08/18 | 1,389 | 1,389 | 1,374 | 1,376 | +0.22% | 6,000 | 128億3491万 | -0.43% | 7.73 | 0.74 |
| 08/15 | 1,360 | 1,373 | 1,356 | 1,373 | +1.78% | 10,100 | 128億693万 | -0.51% | 7.71 | 0.74 |
| 08/14 | 1,350 | 1,353 | 1,336 | 1,349 | -0.07% | 15,500 | 125億8306万 | -2.18% | 7.58 | 0.72 |
| 08/13 | 1,352 | 1,356 | 1,346 | 1,350 | -1.32% | 17,400 | 125億9239万 | -2.17% | 7.58 | 0.72 |
| 08/12 | 1,374 | 1,379 | 1,368 | 1,368 | -0.44% | 9,100 | 127億6029万 | -0.87% | 7.68 | 0.73 |
| 08/11 | 1,390 | 1,390 | 1,363 | 1,374 | +1.03% | 8,900 | 128億1625万 | -0.43% | 7.72 | 0.74 |
| 08/08 | 1,404 | 1,404 | 1,349 | 1,360 | -3.13% | 22,300 | 126億8567万 | -1.45% | 7.64 | 0.73 |
| 08/07 | 1,410 | 1,417 | 1,394 | 1,404 | -0.43% | 8,100 | 130億9609万 | +1.74% | 7.89 | 0.75 |
| 08/06 | 1,420 | 1,420 | 1,402 | 1,410 | -0.7% | 5,000 | 131億5205万 | +2.32% | 7.92 | 0.76 |
| 08/05 | 1,419 | 1,424 | 1,419 | 1,420 | +0.07% | 8,400 | 132億4533万 | +3.2% | 7.98 | 0.76 |
| 08/04 | 1,424 | 1,430 | 1,410 | 1,419 | +0.92% | 13,400 | 132億3600万 | +3.28% | 7.97 | 0.76 |
| 08/01 | 1,411 | 1,434 | 1,400 | 1,406 | +0.64% | 19,400 | 131億1474万 | +2.48% | 7.9 | 0.75 |
| 07/31 | 1,412 | 1,412 | 1,378 | 1,397 | -1.41% | 9,800 | 130億3079万 | +1.9% | 7.85 | 0.75 |
| 07/30 | 1,440 | 1,440 | 1,401 | 1,417 | -1.6% | 21,400 | 132億1735万 | +3.43% | 7.96 | 0.76 |
| 07/29 | 1,439 | 1,448 | 1,431 | 1,440 | +0.7% | 13,600 | 134億3188万 | +5.26% | 8.09 | 0.77 |
| 07/28 | 1,420 | 1,430 | 1,415 | 1,430 | +1.42% | 18,600 | 133億3861万 | +4.69% | 8.03 | 0.77 |
| 07/25 | 1,400 | 1,410 | 1,399 | 1,410 | +1.22% | 16,500 | 131億5205万 | +3.37% | 7.92 | 0.76 |
| 07/24 | 1,398 | 1,402 | 1,390 | 1,393 | +0.36% | 14,300 | 129億9348万 | +2.2% | 7.83 | 0.75 |
| 07/23 | 1,369 | 1,389 | 1,367 | 1,388 | +2.36% | 32,700 | 129億4684万 | +1.91% | 7.8 | 0.74 |
| 07/22 | 1,339 | 1,360 | 1,339 | 1,356 | +1.27% | 10,500 | 126億4836万 | -0.44% | 7.62 | 0.73 |
| 07/18 | 1,330 | 1,341 | 1,330 | 1,339 | +0.6% | 12,300 | 124億8979万 | -1.76% | 7.52 | 0.72 |
| 07/17 | 1,330 | 1,341 | 1,329 | 1,331 | -1.11% | 14,900 | 124億1516万 | -2.42% | 7.48 | 0.71 |
| 07/16 | 1,350 | 1,361 | 1,346 | 1,346 | +0.37% | 10,100 | 125億5508万 | -1.46% | 7.56 | 0.72 |
| 07/15 | 1,320 | 1,344 | 1,320 | 1,341 | -0.15% | 11,000 | 125億844万 | -1.97% | 7.53 | 0.72 |
| 07/14 | 1,340 | 1,348 | 1,338 | 1,343 | +0.22% | 6,800 | 125億2710万 | -1.9% | 7.54 | 0.72 |
| 07/11 | 1,350 | 1,350 | 1,310 | 1,340 | -1.18% | 14,300 | 124億9911万 | -2.19% | 7.53 | 0.72 |
| 07/10 | 1,363 | 1,365 | 1,355 | 1,356 | +0.07% | 6,100 | 126億4836万 | -1.09% | 7.62 | 0.73 |
| 07/09 | 1,358 | 1,365 | 1,353 | 1,355 | -0.66% | 10,400 | 126億3903万 | -1.24% | 7.61 | 0.73 |
| 07/08 | 1,360 | 1,371 | 1,360 | 1,364 | +0.07% | 11,200 | 127億2298万 | -0.66% | 7.66 | 0.73 |
| 07/07 | 1,370 | 1,370 | 1,358 | 1,363 | -0.15% | 8,700 | 127億1365万 | -0.8% | 7.66 | 0.73 |
| 07/04 | 1,373 | 1,373 | 1,360 | 1,365 | -0.07% | 21,300 | 127億3231万 | -0.66% | 7.67 | 0.73 |
| 07/03 | 1,360 | 1,369 | 1,360 | 1,366 | +0.52% | 10,600 | 127億4163万 | -0.58% | 7.67 | 0.73 |
| 07/02 | 1,355 | 1,368 | 1,353 | 1,359 | -0.66% | 22,400 | 126億7634万 | -1.09% | 7.63 | 0.73 |
| 07/01 | 1,370 | 1,378 | 1,367 | 1,368 | -0.15% | 19,100 | 127億6029万 | -0.44% | 7.68 | 0.73 |
| 06/30 | 1,351 | 1,372 | 1,351 | 1,370 | +0.29% | 9,400 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/27 | 1,370 | 1,370 | 1,358 | 1,366 | -0.29% | 12,500 | 127億4163万 | -0.65% | 7.67 | 0.73 |
| 06/26 | 1,370 | 1,375 | 1,367 | 1,370 | 0% | 4,300 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/25 | 1,381 | 1,385 | 1,369 | 1,370 | -0.8% | 12,000 | 127億7894万 | -0.29% | 7.7 | 0.74 |
| 06/24 | 1,375 | 1,381 | 1,374 | 1,381 | +0.51% | 4,400 | 128億8155万 | +0.58% | 7.76 | 0.74 |
| 06/23 | 1,370 | 1,382 | 1,370 | 1,374 | -0.15% | 9,200 | 128億1625万 | +0.22% | 7.72 | 0.74 |
| 06/20 | 1,384 | 1,385 | 1,365 | 1,376 | -0.58% | 10,400 | 128億3491万 | +0.44% | 7.73 | 0.74 |
| 06/19 | 1,382 | 1,390 | 1,362 | 1,384 | +0.14% | 10,400 | 129億953万 | +1.1% | 7.77 | 0.74 |
| 06/18 | 1,375 | 1,384 | 1,375 | 1,382 | -0.43% | 3,600 | 128億9088万 | +1.02% | 7.76 | 0.74 |
| 06/17 | 1,392 | 1,392 | 1,381 | 1,388 | +0.87% | 6,800 | 129億4684万 | +1.54% | 7.8 | 0.74 |
| 06/16 | 1,377 | 1,391 | 1,376 | 1,376 | 0% | 7,500 | 128億3491万 | +0.73% | 7.73 | 0.74 |
| 06/13 | 1,375 | 1,378 | 1,374 | 1,376 | -0.15% | 20,100 | 128億3491万 | +0.81% | 7.73 | 0.74 |
| 06/12 | 1,378 | 1,381 | 1,376 | 1,378 | -0.07% | 5,500 | 128億5357万 | +1.1% | 7.74 | 0.74 |
| 06/11 | 1,375 | 1,382 | 1,374 | 1,379 | +0.36% | 12,500 | 128億6289万 | +1.25% | 7.75 | 0.74 |
| 06/10 | 1,381 | 1,381 | 1,374 | 1,374 | +0.15% | 7,800 | 128億1625万 | +1.03% | 7.72 | 0.74 |
| 06/09 | 1,375 | 1,378 | 1,366 | 1,372 | -0.22% | 10,200 | 127億9760万 | +0.96% | 7.71 | 0.74 |
| 06/06 | 1,378 | 1,379 | 1,371 | 1,375 | -0.15% | 5,700 | 128億2558万 | +1.33% | 7.72 | 0.74 |
| 06/05 | 1,378 | 1,378 | 1,375 | 1,377 | 0% | 1,800 | 128億4424万 | +1.62% | 7.74 | 0.74 |
| 06/04 | 1,375 | 1,377 | 1,373 | 1,377 | +0.07% | 7,700 | 128億4424万 | +1.77% | 7.74 | 0.74 |
| 06/03 | 1,380 | 1,380 | 1,375 | 1,376 | +0.15% | 8,800 | 128億3491万 | +1.85% | 7.73 | 0.74 |
| 06/02 | 1,374 | 1,377 | 1,368 | 1,374 | +0.81% | 12,800 | 128億1625万 | +1.85% | 7.72 | 0.74 |
| 05/30 | 1,370 | 1,370 | 1,350 | 1,363 | -0.22% | 17,200 | 127億1365万 | +1.19% | 7.66 | 0.73 |
| 05/29 | 1,372 | 1,372 | 1,361 | 1,366 | +0.07% | 8,200 | 127億4163万 | +1.56% | 7.67 | 0.73 |
| 05/28 | 1,367 | 1,376 | 1,365 | 1,365 | -0.51% | 9,700 | 127億3231万 | +1.56% | 7.67 | 0.73 |
| 05/27 | 1,375 | 1,378 | 1,370 | 1,372 | 0% | 13,600 | 127億9760万 | +2.24% | 7.71 | 0.74 |
| 05/26 | 1,367 | 1,372 | 1,365 | 1,372 | +0.88% | 15,100 | 127億9760万 | +2.54% | 7.71 | 0.74 |
| 05/23 | 1,361 | 1,362 | 1,357 | 1,360 | +0.22% | 13,100 | 126億8567万 | +1.87% | 7.64 | 0.73 |
| 05/22 | 1,341 | 1,362 | 1,341 | 1,357 | +1.19% | 16,700 | 126億5768万 | +1.95% | 7.62 | 0.73 |
| 05/21 | 1,340 | 1,349 | 1,336 | 1,341 | -0.59% | 19,000 | 125億844万 | +1.06% | 7.53 | 0.72 |
| 05/20 | 1,355 | 1,360 | 1,349 | 1,349 | -0.07% | 17,200 | 125億8306万 | +1.89% | 7.58 | 0.72 |
| 05/19 | 1,355 | 1,355 | 1,348 | 1,350 | 0% | 11,700 | 125億9239万 | +2.2% | 7.58 | 0.72 |
| 05/16 | 1,356 | 1,356 | 1,346 | 1,350 | -0.44% | 18,900 | 125億9239万 | +2.43% | 7.58 | 0.72 |
| 05/15 | 1,368 | 1,368 | 1,354 | 1,356 | -0.37% | 12,400 | 126億4836万 | +3.12% | 7.62 | 0.73 |
| 05/14 | 1,354 | 1,362 | 1,353 | 1,361 | +0.59% | 15,300 | 126億9499万 | +3.73% | 7.65 | 0.73 |
| 05/13 | 1,343 | 1,353 | 1,343 | 1,353 | +0.74% | 12,300 | 126億2037万 | +3.28% | 7.6 | 0.73 |
| 05/12 | 1,345 | 1,350 | 1,341 | 1,343 | +0.15% | 17,700 | 125億2710万 | +2.6% | 7.54 | 0.72 |
| 05/09 | 1,335 | 1,345 | 1,335 | 1,341 | +0.45% | 13,400 | 125億844万 | +2.52% | 7.53 | 0.72 |
| 05/08 | 1,330 | 1,338 | 1,330 | 1,335 | +0.23% | 10,500 | 124億5247万 | +2.22% | 7.5 | 0.72 |
| 05/07 | 1,345 | 1,345 | 1,330 | 1,332 | -1.11% | 18,400 | 124億2449万 | +2.15% | 7.48 | 0.71 |
| 05/02 | 1,343 | 1,348 | 1,340 | 1,347 | +0.75% | 12,300 | 125億6441万 | +3.46% | 7.57 | 0.72 |
| 05/01 | 1,320 | 1,338 | 1,315 | 1,337 | +0.53% | 16,500 | 124億7113万 | +3.08% | 7.51 | 0.72 |
| 04/30 | 1,331 | 1,333 | 1,325 | 1,330 | 0% | 20,500 | 124億584万 | +2.78% | 7.47 | 0.71 |
| 04/28 | 1,319 | 1,331 | 1,319 | 1,330 | +0.45% | 22,500 | 124億584万 | +3.1% | 7.47 | 0.71 |
| 04/25 | 1,325 | 1,327 | 1,321 | 1,324 | +0.23% | 16,900 | 123億4987万 | +2.95% | 7.44 | 0.71 |
| 04/24 | 1,315 | 1,326 | 1,315 | 1,321 | +0.15% | 14,200 | 123億2189万 | +3.04% | 7.42 | 0.71 |
| 04/23 | 1,325 | 1,334 | 1,313 | 1,319 | -0.45% | 20,400 | 123億323万 | +3.21% | 7.41 | 0.71 |
| 04/22 | 1,330 | 1,339 | 1,324 | 1,325 | 0% | 12,700 | 123億5920万 | +3.92% | 7.44 | 0.71 |
| 04/21 | 1,324 | 1,340 | 1,320 | 1,325 | +0.53% | 14,300 | 123億5920万 | +4.33% | 7.44 | 0.71 |
| 04/18 | 1,300 | 1,321 | 1,299 | 1,318 | +2.49% | 30,300 | 122億9390万 | +4.03% | 7.4 | 0.71 |
| 04/17 | 1,275 | 1,289 | 1,268 | 1,286 | +0.7% | 26,100 | 119億9542万 | +1.74% | 7.22 | 0.69 |
| 04/16 | 1,258 | 1,277 | 1,258 | 1,277 | +0.55% | 14,000 | 119億1147万 | +1.11% | 7.17 | 0.69 |
| 04/15 | 1,267 | 1,273 | 1,260 | 1,270 | +0.63% | 21,400 | 118億4617万 | +0.63% | 7.13 | 0.68 |
| 04/14 | 1,260 | 1,265 | 1,255 | 1,262 | 0% | 10,200 | 117億7155万 | 0% | 7.09 | 0.68 |
| 04/11 | 1,256 | 1,268 | 1,240 | 1,262 | -0.55% | 21,400 | 117億7155万 | 0% | 7.09 | 0.68 |
| 04/10 | 1,270 | 1,277 | 1,262 | 1,269 | -0.08% | 34,100 | 118億3685万 | +0.55% | 7.13 | 0.68 |
| 04/09 | 1,273 | 1,280 | 1,265 | 1,270 | -1.01% | 22,100 | 118億4617万 | +0.63% | 7.13 | 0.68 |
| 04/08 | 1,285 | 1,287 | 1,277 | 1,283 | -0.54% | 22,800 | 119億6743万 | +1.74% | 7.21 | 0.69 |
| 04/07 | 1,295 | 1,295 | 1,285 | 1,290 | -0.69% | 18,400 | 120億3273万 | +2.54% | 7.25 | 0.69 |
| 04/04 | 1,270 | 1,304 | 1,270 | 1,299 | -2.26% | 44,000 | 121億1668万 | +3.42% | 7.3 | 0.7 |
| 04/03 | 1,320 | 1,329 | 1,313 | 1,329 | +1.06% | 18,800 | 123億9651万 | +6.07% | 7.47 | 0.71 |
| 04/02 | 1,309 | 1,320 | 1,306 | 1,315 | +0.61% | 26,500 | 122億6592万 | +5.2% | 7.39 | 0.71 |
| 04/01 | 1,286 | 1,308 | 1,283 | 1,307 | +1.95% | 21,800 | 121億9130万 | +4.73% | 7.34 | 0.7 |
| 03/31 | 1,270 | 1,282 | 1,264 | 1,282 | +0.63% | 18,200 | 119億5811万 | +2.81% | 7.2 | 0.69 |
