株価チャート
2014/03/28~2014/08/20
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 |
08/20 | 180 | 181 | 180 | 181 | 0% | 1,100 | 18億1952万 | -1.09% | - | 0.43 |
08/19 | 180 | 181 | 180 | 181 | +0.56% | 3,200 | 18億1952万 | -1.09% | - | 0.43 |
08/18 | 180 | 182 | 180 | 180 | 0% | 2,700 | 18億946万 | -1.64% | - | 0.43 |
08/15 | 180 | 181 | 179 | 180 | -0.55% | 3,400 | 18億946万 | -2.17% | - | 0.43 |
08/14 | 180 | 181 | 180 | 181 | +0.56% | 1,200 | 18億1952万 | -1.63% | - | 0.43 |
08/13 | 180 | 180 | 178 | 180 | 0% | 2,200 | 18億946万 | -2.17% | - | 0.43 |
08/12 | 179 | 180 | 179 | 180 | +0.56% | 1,000 | 18億946万 | -2.17% | - | 0.43 |
08/11 | 183 | 183 | 178 | 179 | -2.19% | 17,600 | 17億9941万 | -2.72% | - | 0.42 |
08/08 | 184 | 184 | 182 | 183 | +0.55% | 4,200 | 18億3962万 | -0.54% | - | 0.43 |
08/07 | 185 | 185 | 182 | 182 | -1.09% | 1,100 | 18億2957万 | -1.09% | - | 0.43 |
08/06 | 183 | 184 | 182 | 184 | 0% | 900 | 18億4967万 | 0% | - | 0.44 |
08/05 | 183 | 184 | 183 | 184 | -0.54% | 3,600 | 18億4967万 | 0% | - | 0.44 |
08/04 | 183 | 185 | 183 | 185 | +1.09% | 3,400 | 18億5973万 | +0.54% | - | 0.44 |
08/01 | 184 | 184 | 183 | 183 | -0.54% | 1,500 | 18億3962万 | -0.54% | - | 0.43 |
07/31 | 184 | 189 | 184 | 184 | -2.13% | 4,500 | 18億4967万 | -0.54% | - | 0.44 |
07/30 | 189 | 189 | 188 | 188 | +0.53% | 900 | 18億8988万 | +1.62% | - | 0.45 |
07/29 | 187 | 187 | 187 | 187 | -0.53% | 1,000 | 18億7983万 | +1.08% | - | 0.44 |
07/28 | 187 | 188 | 187 | 188 | +1.08% | 2,000 | 18億8988万 | +1.62% | - | 0.45 |
07/25 | 186 | 189 | 186 | 186 | 0% | 9,500 | 18億6978万 | +1.09% | - | 0.44 |
07/24 | 184 | 186 | 184 | 186 | +1.09% | 2,400 | 18億6978万 | +1.09% | - | 0.44 |
07/23 | 184 | 185 | 184 | 184 | +0.55% | 3,900 | 18億4967万 | -0.54% | - | 0.44 |
07/22 | 184 | 185 | 183 | 183 | -0.54% | 3,400 | 18億3962万 | -1.08% | - | 0.43 |
07/18 | 185 | 188 | 183 | 184 | -0.54% | 4,600 | 18億4967万 | -0.54% | - | 0.44 |
07/17 | 185 | 186 | 184 | 185 | +0.54% | 2,400 | 18億5973万 | 0% | - | 0.44 |
07/16 | 185 | 186 | 183 | 184 | 0% | 2,000 | 18億4967万 | -0.54% | - | 0.44 |
07/15 | 182 | 184 | 182 | 184 | +1.1% | 3,700 | 18億4967万 | -0.54% | - | 0.44 |
07/14 | 182 | 182 | 181 | 182 | 0% | 7,300 | 18億2957万 | -1.62% | - | 0.43 |
07/11 | 184 | 185 | 182 | 182 | -0.55% | 7,000 | 18億2957万 | -2.15% | - | 0.43 |
07/10 | 183 | 183 | 183 | 183 | 0% | 2,500 | 18億3962万 | -1.61% | - | 0.43 |
07/09 | 183 | 184 | 182 | 183 | -0.54% | 6,100 | 18億3962万 | -1.61% | - | 0.43 |
07/08 | 184 | 185 | 182 | 184 | +0.55% | 13,500 | 18億4967万 | -1.08% | - | 0.44 |
07/07 | 183 | 184 | 183 | 183 | 0% | 2,400 | 18億3962万 | -1.08% | - | 0.43 |
07/04 | 184 | 185 | 182 | 183 | 0% | 3,800 | 18億3962万 | -1.61% | - | 0.43 |
07/03 | 183 | 183 | 183 | 183 | -1.08% | 4,600 | 18億3962万 | -1.61% | - | 0.43 |
07/02 | 185 | 185 | 183 | 185 | +1.65% | 3,900 | 18億5973万 | -0.54% | - | 0.44 |
07/01 | 183 | 183 | 182 | 182 | -0.55% | 9,600 | 18億2957万 | -2.15% | - | 0.43 |
06/30 | 186 | 190 | 183 | 183 | -3.17% | 11,300 | 18億3962万 | -1.08% | - | 0.43 |
06/27 | 192 | 192 | 188 | 189 | -1.56% | 13,300 | 18億9994万 | +2.16% | - | 0.45 |
06/26 | 186 | 192 | 186 | 192 | +3.23% | 47,200 | 19億3009万 | +3.78% | - | 0.46 |
06/25 | 185 | 187 | 183 | 186 | +0.54% | 46,900 | 18億6978万 | +1.09% | - | 0.44 |
06/24 | 183 | 186 | 183 | 185 | 0% | 12,100 | 18億5973万 | +1.09% | - | 0.44 |
06/23 | 186 | 186 | 184 | 185 | -0.54% | 12,700 | 18億5973万 | +1.09% | - | 0.44 |
06/20 | 185 | 186 | 185 | 186 | 0% | 4,800 | 18億6978万 | +2.2% | - | 0.44 |
06/19 | 187 | 187 | 186 | 186 | -0.53% | 2,400 | 18億6978万 | +2.2% | - | 0.44 |
06/18 | 187 | 188 | 186 | 187 | 0% | 3,100 | 18億7983万 | +2.75% | - | 0.44 |
06/17 | 189 | 189 | 187 | 187 | -1.06% | 4,600 | 18億7983万 | +2.75% | - | 0.44 |
06/16 | 189 | 189 | 187 | 189 | 0% | 5,000 | 18億9994万 | +3.85% | - | 0.45 |
06/13 | 189 | 189 | 187 | 189 | 0% | 1,700 | 18億9994万 | +3.85% | - | 0.45 |
06/12 | 189 | 189 | 187 | 189 | +0.53% | 4,700 | 18億9994万 | +3.85% | - | 0.45 |
06/11 | 181 | 189 | 181 | 188 | +2.17% | 6,200 | 18億8988万 | +3.3% | - | 0.45 |
06/10 | 189 | 189 | 184 | 184 | -1.08% | 13,800 | 18億4967万 | +1.1% | - | 0.44 |
06/09 | 184 | 186 | 182 | 186 | +1.09% | 4,900 | 18億6978万 | +1.64% | - | 0.44 |
06/06 | 183 | 184 | 181 | 184 | +2.22% | 2,600 | 18億4967万 | +0.55% | - | 0.44 |
06/05 | 180 | 183 | 180 | 180 | -1.64% | 3,200 | 18億946万 | -1.64% | - | 0.43 |
06/04 | 182 | 184 | 182 | 183 | +0.55% | 1,600 | 18億3962万 | 0% | - | 0.43 |
06/03 | 187 | 187 | 182 | 182 | -2.67% | 6,700 | 18億2957万 | -1.09% | - | 0.43 |
06/02 | 183 | 187 | 183 | 187 | +1.08% | 1,500 | 18億7983万 | +1.63% | - | 0.44 |
05/30 | 183 | 187 | 179 | 185 | +1.65% | 4,900 | 18億5973万 | +0.54% | - | 0.44 |
05/29 | 180 | 182 | 177 | 182 | 0% | 2,900 | 18億2957万 | -1.09% | - | 0.43 |
05/28 | 178 | 182 | 175 | 182 | +2.25% | 3,400 | 18億2957万 | -1.62% | - | 0.43 |
05/27 | 182 | 182 | 178 | 178 | -2.2% | 8,700 | 17億8936万 | -3.78% | - | 0.42 |
05/26 | 179 | 182 | 176 | 182 | +1.68% | 2,500 | 18億2957万 | -1.62% | - | 0.43 |
05/23 | 175 | 179 | 172 | 179 | +5.92% | 3,300 | 17億9941万 | -3.76% | - | 0.42 |
05/22 | 169 | 174 | 169 | 169 | -2.31% | 3,600 | 16億9888万 | -9.14% | - | 0.4 |
05/21 | 168 | 174 | 168 | 173 | +2.98% | 8,500 | 17億3909万 | -7.49% | - | 0.41 |
05/20 | 168 | 169 | 166 | 168 | -4% | 12,900 | 16億8883万 | -10.64% | - | 0.4 |
05/19 | 179 | 179 | 173 | 175 | -3.31% | 4,500 | 17億5920万 | -7.41% | - | 0.42 |
05/16 | 182 | 184 | 172 | 181 | -2.16% | 13,900 | 18億1952万 | -4.74% | - | 0.43 |
05/15 | 186 | 186 | 183 | 185 | 0% | 13,300 | 18億5973万 | -2.63% | - | 0.44 |
05/14 | 187 | 187 | 185 | 185 | -1.6% | 7,400 | 18億5973万 | -3.14% | - | 0.44 |
05/13 | 193 | 193 | 187 | 188 | 0% | 6,700 | 18億8988万 | -1.57% | - | 0.45 |
05/12 | 189 | 189 | 187 | 188 | -0.53% | 1,300 | 18億8988万 | -2.08% | - | 0.45 |
05/09 | 190 | 191 | 189 | 189 | +0.53% | 1,200 | 18億9994万 | -1.56% | - | 0.45 |
05/08 | 193 | 194 | 187 | 188 | -1.05% | 3,600 | 18億8988万 | -2.59% | - | 0.45 |
05/07 | 188 | 190 | 188 | 190 | -2.06% | 2,300 | 19億999万 | -1.55% | - | 0.45 |
05/02 | 190 | 194 | 186 | 194 | +2.11% | 7,300 | 19億5020万 | 0% | - | 0.46 |
05/01 | 188 | 190 | 183 | 190 | 0% | 17,000 | 19億999万 | -2.06% | - | 0.45 |
04/30 | 194 | 194 | 190 | 190 | +0.53% | 2,100 | 19億999万 | -2.06% | - | 0.45 |
04/28 | 190 | 192 | 189 | 189 | -1.56% | 3,100 | 18億9994万 | -2.58% | - | 0.45 |
04/25 | 189 | 197 | 189 | 192 | +1.05% | 3,900 | 19億3009万 | -1.54% | - | 0.46 |
04/24 | 190 | 191 | 190 | 190 | -1.04% | 3,200 | 19億999万 | -2.06% | - | 0.45 |
04/23 | 190 | 192 | 190 | 192 | +1.59% | 2,700 | 19億3009万 | -1.54% | - | 0.46 |
04/22 | 193 | 195 | 189 | 189 | -1.56% | 7,300 | 18億9994万 | -3.08% | - | 0.45 |
04/21 | 190 | 192 | 190 | 192 | +1.59% | 4,800 | 19億3009万 | -1.54% | - | 0.46 |
04/18 | 189 | 189 | 189 | 189 | -0.53% | 300 | 18億9994万 | -3.08% | - | 0.45 |
04/17 | 191 | 191 | 190 | 190 | -0.52% | 4,600 | 19億999万 | -3.06% | - | 0.45 |
04/16 | 190 | 191 | 190 | 191 | +1.06% | 1,100 | 19億2004万 | -2.55% | - | 0.45 |
04/15 | 190 | 195 | 186 | 189 | +1.61% | 3,400 | 18億9994万 | -3.57% | - | 0.45 |
04/14 | 194 | 195 | 183 | 186 | -3.13% | 7,000 | 18億6978万 | -5.58% | - | 0.44 |
04/11 | 195 | 195 | 191 | 192 | -1.54% | 6,400 | 19億3009万 | -2.54% | - | 0.46 |
04/10 | 196 | 200 | 195 | 195 | -0.51% | 1,300 | 19億6025万 | -1.02% | - | 0.46 |
04/09 | 200 | 200 | 195 | 196 | -0.51% | 4,400 | 19億7030万 | -1.01% | - | 0.47 |
04/08 | 195 | 198 | 195 | 197 | -1.01% | 11,000 | 19億8036万 | -0.51% | - | 0.47 |
04/07 | 197 | 200 | 197 | 199 | +1.02% | 400 | 20億46万 | +0.51% | - | 0.47 |
04/04 | 201 | 202 | 197 | 197 | -1.99% | 10,700 | 19億8036万 | -0.51% | - | 0.47 |
04/03 | 203 | 205 | 201 | 201 | -0.99% | 13,800 | 20億2057万 | +1.52% | - | 0.48 |
04/02 | 205 | 205 | 203 | 203 | +0.5% | 5,400 | 20億4067万 | +3.05% | - | 0.48 |
04/01 | 200 | 203 | 200 | 202 | +2.02% | 12,100 | 20億3062万 | +2.54% | - | 0.48 |
03/31 | 197 | 198 | 197 | 198 | -1% | 1,300 | 19億9041万 | +0.51% | - | 0.47 |
03/28 | 199 | 200 | 199 | 200 | +2.04% | 1,700 | 20億1052万 | +1.52% | - | 0.47 |