株価チャート
2014/02/04～2014/06/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 | 8/1, 株式分割 1→2 |
| 2014 |
| 06/30 | 523 | 533 | 516 | 520 | +0.85% | 849,600 | 1333億2966万 | +2.77% | 30.58 | 5.18 |
| 06/27 | 511 | 516 | 505 | 516 | +0.98% | 471,200 | 1322億790万 | +2.31% | 30.32 | 5.14 |
| 06/26 | 510 | 515 | 508 | 511 | -0.49% | 436,000 | 1309億2588万 | +1.52% | 30.03 | 5.09 |
| 06/25 | 513 | 515 | 508 | 513 | +0.24% | 360,800 | 1315億6689万 | +2.22% | 30.17 | 5.12 |
| 06/24 | 518 | 518 | 506 | 512 | -0.12% | 467,200 | 1312億4638万 | +2.38% | 30.1 | 5.1 |
| 06/23 | 506 | 517 | 504 | 513 | +3.02% | 698,400 | 1314億664万 | +2.91% | 30.14 | 5.11 |
| 06/20 | 508 | 511 | 498 | 498 | -3.63% | 594,400 | 1275億6059万 | +0.3% | 29.26 | 4.96 |
| 06/19 | 521 | 523 | 511 | 516 | -0.96% | 427,200 | 1323億6815万 | +4.29% | 30.36 | 5.15 |
| 06/18 | 509 | 521 | 507 | 521 | +3.73% | 588,800 | 1336億5016万 | +5.73% | 30.65 | 5.2 |
| 06/17 | 489 | 505 | 486 | 503 | +2.29% | 437,600 | 1288億4260万 | +2.34% | 29.55 | 5.01 |
| 06/16 | 488 | 496 | 481 | 491 | +1.29% | 392,000 | 1259億5807万 | +0.46% | 28.89 | 4.9 |
| 06/13 | 488 | 488 | 480 | 485 | 0% | 431,200 | 1243億5555万 | -0.41% | 28.52 | 4.83 |
| 06/12 | 484 | 491 | 481 | 485 | -0.77% | 483,200 | 1243億5555万 | -0.41% | 28.52 | 4.83 |
| 06/11 | 493 | 499 | 488 | 489 | -0.76% | 368,800 | 1253億1706万 | +0.36% | 28.74 | 4.87 |
| 06/10 | 499 | 501 | 488 | 493 | -2.35% | 419,200 | 1262億7857万 | +1.13% | 28.96 | 4.91 |
| 06/09 | 513 | 514 | 496 | 504 | -1.47% | 457,600 | 1293億2336万 | +3.78% | 29.66 | 5.03 |
| 06/06 | 522 | 523 | 509 | 512 | -0.73% | 405,600 | 1312億4638万 | +5.32% | 30.1 | 5.1 |
| 06/05 | 526 | 526 | 508 | 516 | -0.6% | 361,600 | 1322億790万 | +6.53% | 30.32 | 5.14 |
| 06/04 | 526 | 528 | 513 | 519 | -1.31% | 635,200 | 1330億916万 | +7.62% | 30.51 | 5.17 |
| 06/03 | 525 | 530 | 521 | 526 | +0.48% | 524,800 | 1347億7193万 | +9.51% | 30.91 | 5.24 |
| 06/02 | 513 | 523 | 503 | 523 | +3.33% | 839,200 | 1341億3092万 | +9.44% | 30.76 | 5.21 |
| 05/30 | 496 | 506 | 488 | 506 | +3.32% | 979,200 | 1298億412万 | +6.36% | 29.77 | 5.05 |
| 05/29 | 494 | 494 | 488 | 490 | -0.88% | 244,800 | 1256億3756万 | +3.38% | 28.81 | 4.88 |
| 05/28 | 488 | 498 | 488 | 494 | +1.28% | 428,800 | 1267億5933万 | +4.3% | 29.07 | 4.93 |
| 05/27 | 479 | 496 | 479 | 488 | +0.51% | 629,600 | 1251億5681万 | +3.2% | 28.7 | 4.87 |
| 05/26 | 490 | 497 | 481 | 486 | +0.13% | 744,800 | 1245億1580万 | +2.67% | 28.56 | 4.84 |
| 05/23 | 484 | 491 | 476 | 485 | +1.17% | 528,800 | 1243億5555万 | +2.54% | 28.52 | 4.83 |
| 05/22 | 471 | 479 | 469 | 479 | +2.82% | 516,800 | 1229億1328万 | +1.35% | 28.19 | 4.78 |
| 05/21 | 471 | 475 | 463 | 466 | +0.81% | 469,600 | 1195億4799万 | -1.22% | 27.42 | 4.65 |
| 05/20 | 467 | 471 | 452 | 463 | -0.94% | 332,000 | 1185億8648万 | -2.01% | 27.2 | 4.61 |
| 05/19 | 484 | 484 | 464 | 467 | -2.48% | 604,000 | 1197億824万 | -1.29% | 27.45 | 4.65 |
| 05/16 | 491 | 492 | 474 | 479 | +2.96% | 1,155,200 | 1227億5303万 | +1% | 28.15 | 4.77 |
| 05/15 | 461 | 474 | 461 | 465 | +1.09% | 656,000 | 1192億2748万 | -1.9% | 27.34 | 4.64 |
| 05/14 | 450 | 464 | 448 | 460 | +2.22% | 529,600 | 1179億4547万 | -3.16% | 27.05 | 4.59 |
| 05/13 | 449 | 463 | 442 | 450 | -1.77% | 1,259,200 | 1153億8144万 | -5.66% | 26.46 | 4.49 |
| 05/12 | 479 | 479 | 449 | 458 | -4.31% | 527,200 | 1174億6471万 | -4.56% | 26.94 | 4.57 |
| 05/09 | 475 | 483 | 475 | 479 | +0.26% | 304,000 | 1227億5303万 | -0.67% | 28.15 | 4.77 |
| 05/08 | 477 | 486 | 474 | 478 | -0.26% | 253,600 | 1224億3252万 | -1.34% | 28.08 | 4.76 |
| 05/07 | 475 | 479 | 469 | 479 | -1.16% | 492,000 | 1227億5303万 | -1.49% | 28.15 | 4.77 |
| 05/02 | 489 | 491 | 483 | 484 | -2.76% | 449,600 | 1241億9530万 | -0.54% | 28.48 | 4.83 |
| 05/01 | 474 | 500 | 470 | 498 | +6.55% | 708,000 | 1277億2084万 | +2.07% | 29.29 | 4.97 |
| 04/30 | 473 | 473 | 457 | 468 | +0.67% | 649,600 | 1198億6849万 | -4.2% | 27.49 | 4.66 |
| 04/28 | 468 | 475 | 457 | 464 | -2.49% | 472,800 | 1190億6723万 | -5.23% | 27.31 | 4.63 |
| 04/25 | 466 | 482 | 466 | 476 | +2.42% | 752,000 | 1221億1202万 | -3% | 28.01 | 4.75 |
| 04/24 | 466 | 473 | 448 | 465 | -1.06% | 1,088,800 | 1192億2748万 | -5.3% | 27.34 | 4.64 |
| 04/23 | 474 | 474 | 468 | 470 | +0.13% | 524,000 | 1205億950万 | -4.47% | 27.64 | 4.69 |
| 04/22 | 473 | 474 | 467 | 469 | -0.53% | 270,400 | 1203億4925万 | -4.79% | 27.6 | 4.68 |
| 04/21 | 474 | 474 | 465 | 472 | 0% | 428,000 | 1208億3775万 | -4.48% | 27.71 | 4.7 |
| 04/18 | 481 | 483 | 471 | 472 | -2.45% | 431,200 | 1208億3775万 | -4.86% | 27.71 | 4.7 |
| 04/17 | 488 | 495 | 479 | 484 | -0.64% | 1,024,000 | 1238億7870万 | -2.86% | 28.41 | 4.82 |
| 04/16 | 483 | 491 | 476 | 487 | +1.04% | 657,600 | 1246億7895万 | -2.63% | 28.59 | 4.85 |
| 04/15 | 476 | 485 | 476 | 482 | +3.07% | 367,200 | 1233億9855万 | -4.01% | 28.3 | 4.8 |
| 04/14 | 469 | 470 | 467 | 468 | -0.66% | 283,200 | 1197億1740万 | -7.24% | 27.46 | 4.65 |
| 04/11 | 471 | 479 | 470 | 471 | -2.46% | 415,200 | 1205億1765万 | -7.17% | 27.64 | 4.69 |
| 04/10 | 488 | 491 | 476 | 483 | +0.78% | 271,200 | 1235億5860万 | -5.21% | 28.34 | 4.8 |
| 04/09 | 486 | 489 | 478 | 479 | -2.42% | 348,000 | 1225億9830万 | -6.49% | 28.12 | 4.77 |
| 04/08 | 491 | 498 | 489 | 491 | -0.38% | 304,000 | 1256億3925万 | -4.55% | 28.82 | 4.88 |
| 04/07 | 494 | 502 | 491 | 493 | -3.19% | 541,600 | 1261億1940万 | -4.55% | 28.93 | 4.9 |
| 04/04 | 513 | 516 | 508 | 509 | -1.81% | 271,200 | 1302億8070万 | -1.97% | 29.88 | 5.07 |
| 04/03 | 522 | 531 | 518 | 518 | -0.96% | 475,200 | 1326億8145万 | -0.36% | 30.43 | 5.16 |
| 04/02 | 523 | 531 | 517 | 523 | -0.12% | 416,000 | 1339億6185万 | +0.22% | 30.72 | 5.21 |
| 04/01 | 516 | 539 | 515 | 524 | +0.96% | 456,000 | 1341億2190万 | -0.05% | 30.76 | 5.21 |
| 03/31 | 524 | 540 | 519 | 519 | +0.97% | 746,400 | 1330億916万 | -1.19% | 30.51 | 5.17 |
| 03/28 | 494 | 516 | 494 | 514 | +1.73% | 538,400 | 1317億2714万 | -2.51% | 30.21 | 5.12 |
| 03/27 | 491 | 506 | 490 | 505 | +1.89% | 520,800 | 1294億8361万 | -4.36% | 29.7 | 5.03 |
| 03/26 | 516 | 516 | 494 | 496 | -2.82% | 708,000 | 1270億7983万 | -6.31% | 29.15 | 4.94 |
| 03/25 | 516 | 516 | 509 | 510 | +0.37% | 566,400 | 1307億6563万 | -3.59% | 29.99 | 5.08 |
| 03/24 | 484 | 512 | 479 | 508 | +6.41% | 804,000 | 1298億7187万 | -3.95% | 29.79 | 5.05 |
| 03/20 | 487 | 488 | 469 | 478 | -1.42% | 755,200 | 1220億4441万 | -9.56% | 27.99 | 4.74 |
| 03/19 | 487 | 498 | 481 | 484 | -1.77% | 844,000 | 1238億160万 | -8.44% | 28.39 | 4.81 |
| 03/18 | 507 | 507 | 493 | 493 | -1.5% | 584,800 | 1260億3801万 | -6.78% | 28.91 | 4.9 |
| 03/17 | 508 | 508 | 491 | 501 | -2.32% | 626,400 | 1279億5494万 | -5.36% | 29.35 | 4.97 |
| 03/14 | 526 | 528 | 513 | 513 | -1.68% | 466,400 | 1309億9008万 | -3.12% | 30.04 | 5.09 |
| 03/13 | 518 | 528 | 516 | 521 | -0.36% | 655,200 | 1332億2649万 | -1.09% | 30.56 | 5.18 |
| 03/12 | 533 | 533 | 515 | 523 | -2.56% | 683,200 | 1337億572万 | -0.55% | 30.67 | 5.2 |
| 03/11 | 536 | 540 | 529 | 537 | -0.81% | 563,200 | 1372億2009万 | +2.46% | 31.47 | 5.33 |
| 03/10 | 537 | 544 | 535 | 541 | +0.81% | 442,400 | 1383億3830万 | +3.49% | 31.73 | 5.38 |
| 03/07 | 538 | 544 | 534 | 537 | -0.12% | 318,400 | 1372億2009万 | +2.85% | 31.47 | 5.33 |
| 03/06 | 536 | 543 | 536 | 538 | -0.92% | 375,200 | 1373億7984万 | +3.17% | 31.51 | 5.34 |
| 03/05 | 551 | 551 | 541 | 543 | 0% | 372,800 | 1386億5779万 | +4.13% | 31.8 | 5.39 |
| 03/04 | 536 | 547 | 534 | 543 | -0.23% | 491,200 | 1386億5779万 | +4.53% | 31.8 | 5.39 |
| 03/03 | 539 | 544 | 536 | 544 | -0.34% | 651,200 | 1389億7728万 | +5.17% | 31.87 | 5.4 |
| 02/28 | 561 | 561 | 532 | 546 | -1.8% | 930,400 | 1394億5651万 | +5.74% | 31.98 | 5.42 |
| 02/27 | 551 | 559 | 526 | 556 | -0.67% | 535,200 | 1420億1241万 | +7.89% | 32.57 | 5.52 |
| 02/26 | 564 | 564 | 559 | 559 | -0.89% | 345,600 | 1429億7088万 | +9.04% | 32.79 | 5.56 |
| 02/25 | 557 | 568 | 553 | 564 | -0.22% | 531,200 | 1442億4883万 | +10.01% | 33.08 | 5.61 |
| 02/24 | 550 | 568 | 550 | 566 | +2.26% | 714,400 | 1445億6832万 | +10.47% | 33.16 | 5.62 |
| 02/21 | 539 | 553 | 539 | 553 | +3.39% | 900,000 | 1413億264万 | +8.24% | 32.41 | 5.49 |
| 02/20 | 533 | 544 | 531 | 535 | +1.06% | 931,200 | 1366億7238万 | +4.7% | 31.35 | 5.31 |
| 02/19 | 524 | 533 | 520 | 529 | +3.42% | 691,200 | 1352億3540万 | +3.8% | 31.02 | 5.26 |
| 02/18 | 506 | 513 | 505 | 512 | +2.12% | 253,600 | 1307億6481万 | +0.17% | 29.99 | 5.08 |
| 02/17 | 503 | 507 | 494 | 501 | +2.82% | 632,000 | 1280億5052万 | -1.91% | 29.37 | 4.98 |
| 02/14 | 488 | 490 | 481 | 488 | -0.76% | 630,400 | 1245億3792万 | -4.6% | 28.56 | 4.84 |
| 02/13 | 495 | 496 | 479 | 491 | -1.38% | 174,400 | 1254億9590万 | -4.05% | 28.78 | 4.88 |
| 02/12 | 493 | 500 | 491 | 498 | +1.4% | 510,400 | 1272億5220万 | -2.71% | 29.19 | 4.95 |
| 02/10 | 494 | 499 | 488 | 491 | +0.38% | 259,200 | 1254億9590万 | -4.05% | 28.78 | 4.88 |
| 02/07 | 482 | 489 | 476 | 489 | +1.82% | 304,000 | 1250億1691万 | -4.42% | 28.67 | 4.86 |
| 02/06 | 483 | 486 | 478 | 481 | +0.26% | 416,000 | 1227億8161万 | -6.13% | 28.16 | 4.77 |
| 02/05 | 500 | 500 | 475 | 479 | +0.13% | 425,600 | 1224億6228万 | -6.37% | 28.09 | 4.76 |
| 02/04 | 484 | 496 | 478 | 479 | -4.49% | 992,800 | 1223億262万 | -6.13% | 28.05 | 4.75 |
