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 | 595 | 596 | 586 | 586 | -1.01% | 23,000 | 99億3681万 | -0.68% | 13.42 | 2.57 |
| 09/29 | 602 | 602 | 590 | 592 | -1.5% | 17,000 | 100億3855万 | +0.51% | 13.56 | 2.59 |
| 09/26 | 582 | 601 | 582 | 601 | -0.33% | 49,000 | 101億9116万 | +2.39% | 13.77 | 2.63 |
| 09/25 | 596 | 603 | 588 | 603 | +2.03% | 38,000 | 102億2508万 | +3.08% | 13.81 | 2.64 |
| 09/24 | 590 | 591 | 587 | 591 | +0.51% | 14,000 | 100億2159万 | +1.55% | 13.54 | 2.59 |
| 09/22 | 590 | 593 | 588 | 588 | -0.34% | 21,000 | 99億7072万 | +1.38% | 13.47 | 2.58 |
| 09/19 | 582 | 597 | 582 | 590 | +0.17% | 39,000 | 100億463万 | +2.25% | 13.52 | 2.59 |
| 09/18 | 585 | 599 | 585 | 589 | +0.34% | 17,000 | 99億8768万 | +2.61% | 13.49 | 2.58 |
| 09/17 | 605 | 605 | 584 | 587 | -1.34% | 19,000 | 99億5376万 | +2.8% | 13.45 | 2.57 |
| 09/16 | 610 | 610 | 595 | 595 | -2.46% | 50,000 | 100億8942万 | +4.75% | 13.63 | 2.61 |
| 09/12 | 607 | 613 | 598 | 610 | +0.49% | 82,000 | 103億4377万 | +7.77% | 13.97 | 2.67 |
| 09/11 | 601 | 608 | 596 | 607 | +1% | 48,000 | 102億9290万 | +7.82% | 13.9 | 2.66 |
| 09/10 | 616 | 618 | 577 | 601 | -2.44% | 149,000 | 101億9116万 | +6.94% | 13.77 | 2.63 |
| 09/09 | 615 | 631 | 605 | 616 | +1.82% | 167,000 | 104億4552万 | +9.8% | 14.11 | 2.7 |
| 09/08 | 565 | 615 | 562 | 605 | +7.46% | 276,000 | 102億5899万 | +6.89% | 13.86 | 2.65 |
| 09/05 | 581 | 581 | 560 | 563 | -1.4% | 37,000 | 95億4680万 | -1.23% | 12.9 | 2.47 |
| 09/04 | 593 | 593 | 571 | 571 | -2.06% | 76,000 | 96億8245万 | -0.7% | 13.08 | 2.5 |
| 09/03 | 596 | 596 | 581 | 583 | -1.35% | 34,000 | 98億8594万 | +0.69% | 13.35 | 2.55 |
| 09/02 | 597 | 600 | 579 | 591 | -1.99% | 58,000 | 100億2159万 | +1.55% | 13.54 | 2.59 |
| 09/01 | 599 | 604 | 593 | 603 | +1.01% | 51,000 | 102億2508万 | +3.08% | 13.81 | 2.64 |
| 08/29 | 608 | 610 | 590 | 597 | -2.13% | 95,000 | 101億2333万 | +1.7% | 13.68 | 2.62 |
| 08/28 | 577 | 612 | 570 | 610 | +7.58% | 294,000 | 103億4377万 | +3.39% | 13.97 | 2.67 |
| 08/27 | 555 | 575 | 548 | 567 | +3.09% | 179,000 | 96億1462万 | -4.22% | 12.99 | 2.48 |
| 08/26 | 558 | 558 | 545 | 550 | -0.36% | 32,000 | 93億2635万 | -7.56% | 12.6 | 2.41 |
| 08/25 | 558 | 559 | 550 | 552 | -0.9% | 46,000 | 93億6027万 | -7.69% | 12.64 | 2.42 |
| 08/22 | 548 | 559 | 546 | 557 | +1.64% | 51,000 | 94億4505万 | -7.32% | 12.76 | 2.44 |
| 08/21 | 554 | 564 | 548 | 548 | -0.36% | 39,000 | 92億9244万 | -9.12% | 12.55 | 2.4 |
| 08/20 | 542 | 562 | 542 | 550 | +1.66% | 85,000 | 93億2635万 | -9.39% | 12.6 | 2.41 |
| 08/19 | 520 | 552 | 518 | 541 | +4.64% | 130,000 | 91億7374万 | -11.31% | 12.39 | 2.37 |
| 08/18 | 525 | 526 | 516 | 517 | -0.96% | 39,000 | 87億6677万 | -15.8% | 11.84 | 2.27 |
| 08/15 | 520 | 522 | 515 | 522 | +0.38% | 39,000 | 88億5156万 | -15.81% | 11.96 | 2.29 |
| 08/14 | 521 | 529 | 519 | 520 | -0.19% | 57,000 | 88億1764万 | -16.93% | 11.91 | 2.28 |
| 08/13 | 515 | 522 | 508 | 521 | +1.36% | 109,000 | 88億3460万 | -17.56% | 11.93 | 2.28 |
| 08/12 | 540 | 544 | 508 | 514 | -4.1% | 168,000 | 87億1590万 | -19.44% | 11.77 | 2.25 |
| 08/11 | 558 | 560 | 531 | 536 | -1.65% | 94,000 | 90億8896万 | -16.9% | 12.28 | 2.35 |
| 08/08 | 563 | 573 | 500 | 545 | -3.2% | 201,000 | 92億4157万 | -16.15% | 12.48 | 2.39 |
| 08/07 | 600 | 600 | 561 | 563 | -4.25% | 149,000 | 95億4680万 | -13.91% | 12.9 | 2.47 |
| 08/06 | 624 | 640 | 588 | 588 | -18.78% | 337,000 | 99億7072万 | -10.64% | 13.47 | 2.58 |
| 08/05 | 722 | 730 | 705 | 724 | +1.4% | 201,000 | 122億7687万 | +9.37% | 16.58 | 3.17 |
| 08/04 | 694 | 714 | 687 | 714 | +2.88% | 121,000 | 121億730万 | +7.85% | 16.36 | 3.13 |
| 08/01 | 666 | 696 | 655 | 694 | +3.89% | 98,000 | 117億6816万 | +4.99% | 15.9 | 3.04 |
| 07/31 | 675 | 677 | 666 | 668 | +0.45% | 53,000 | 113億2728万 | +1.06% | 15.3 | 2.93 |
| 07/30 | 660 | 669 | 657 | 665 | +2.31% | 40,000 | 112億7641万 | +0.45% | 15.23 | 2.91 |
| 07/29 | 660 | 660 | 650 | 650 | -1.81% | 16,000 | 110億2206万 | -2.11% | 14.89 | 2.85 |
| 07/28 | 658 | 670 | 641 | 662 | +0.3% | 50,000 | 112億2554万 | -0.6% | 15.16 | 2.9 |
| 07/25 | 665 | 677 | 660 | 660 | -1.05% | 36,000 | 111億9163万 | -1.05% | 15.12 | 2.89 |
| 07/24 | 652 | 671 | 652 | 667 | +3.25% | 71,000 | 113億1032万 | -0.3% | 15.28 | 2.92 |
| 07/23 | 623 | 646 | 623 | 646 | +1.73% | 33,000 | 109億5423万 | -3.73% | 14.8 | 2.83 |
| 07/22 | 610 | 650 | 610 | 635 | +4.1% | 67,000 | 107億6770万 | -5.65% | 14.55 | 2.78 |
| 07/18 | 615 | 616 | 588 | 610 | -2.09% | 78,000 | 103億4377万 | -9.76% | 13.97 | 2.67 |
| 07/17 | 632 | 635 | 623 | 623 | -1.42% | 29,000 | 105億6422万 | -8.52% | 14.27 | 2.73 |
| 07/16 | 645 | 645 | 630 | 632 | -1.86% | 45,000 | 107億1683万 | -7.74% | 14.48 | 2.77 |
| 07/15 | 632 | 644 | 623 | 644 | +0.94% | 24,000 | 109億2031万 | -6.26% | 14.75 | 2.82 |
| 07/14 | 659 | 659 | 627 | 638 | -2.89% | 56,000 | 108億1857万 | -7.27% | 14.61 | 2.8 |
| 07/11 | 670 | 674 | 640 | 657 | -3.38% | 111,000 | 111億4075万 | -4.78% | 15.05 | 2.88 |
| 07/10 | 675 | 697 | 672 | 680 | +0.74% | 120,000 | 115億3077万 | -1.31% | 15.58 | 2.98 |
| 07/09 | 669 | 679 | 664 | 675 | +0.9% | 48,000 | 114億4598万 | -1.75% | 15.46 | 2.96 |
| 07/08 | 678 | 680 | 666 | 669 | -1.33% | 19,000 | 113億4424万 | -2.34% | 15.32 | 2.93 |
| 07/07 | 660 | 688 | 660 | 678 | +2.88% | 54,000 | 114億9685万 | -0.73% | 15.53 | 2.97 |
| 07/04 | 674 | 674 | 657 | 659 | +0.46% | 31,000 | 111億7467万 | -3.51% | 15.1 | 2.89 |
| 07/03 | 666 | 674 | 651 | 656 | -1.5% | 48,000 | 111億2380万 | -3.95% | 15.03 | 2.87 |
| 07/02 | 692 | 693 | 662 | 666 | -3.34% | 110,000 | 112億9337万 | -2.77% | 15.26 | 2.92 |
| 07/01 | 716 | 716 | 685 | 689 | -2.82% | 62,000 | 116億8338万 | +0.58% | 15.78 | 3.02 |
| 06/30 | 705 | 709 | 695 | 709 | +2.46% | 17,000 | 120億2252万 | +3.96% | 16.24 | 3.11 |
| 06/27 | 720 | 725 | 685 | 692 | -1.56% | 90,000 | 117億3425万 | +1.91% | 15.85 | 3.03 |
| 06/26 | 698 | 703 | 687 | 703 | +3.08% | 60,000 | 119億2078万 | +4.15% | 16.1 | 3.08 |
| 06/25 | 704 | 720 | 682 | 682 | -5.15% | 72,000 | 115億6468万 | +1.64% | 15.62 | 2.99 |
| 06/24 | 698 | 722 | 694 | 719 | +3.01% | 68,000 | 121億9209万 | +7.8% | 16.47 | 3.15 |
| 06/23 | 681 | 704 | 680 | 698 | +1.01% | 53,000 | 118億3599万 | +5.44% | 15.99 | 3.06 |
| 06/20 | 703 | 704 | 680 | 691 | -2.4% | 77,000 | 117億1729万 | +4.7% | 15.83 | 3.03 |
| 06/19 | 720 | 722 | 704 | 708 | +0.14% | 63,000 | 120億556万 | +7.44% | 16.22 | 3.1 |
| 06/18 | 725 | 725 | 706 | 707 | -0.7% | 42,000 | 119億8861万 | +7.45% | 16.2 | 3.1 |
| 06/17 | 704 | 716 | 702 | 712 | +0.14% | 58,000 | 120億7339万 | +8.54% | 16.31 | 3.12 |
| 06/16 | 740 | 740 | 711 | 711 | -2.6% | 154,000 | 120億5643万 | +8.72% | 16.29 | 3.12 |
| 06/13 | 745 | 748 | 715 | 730 | 0% | 417,000 | 123億7862万 | +11.79% | 16.72 | 3.2 |
| 06/12 | 674 | 730 | 671 | 730 | +7.99% | 305,000 | 123億7862万 | +11.96% | 16.72 | 3.2 |
| 06/11 | 657 | 685 | 657 | 676 | +2.89% | 71,000 | 114億6294万 | +3.84% | 15.49 | 2.96 |
| 06/10 | 688 | 695 | 646 | 657 | -3.95% | 102,000 | 111億4075万 | +0.61% | 15.05 | 2.88 |
| 06/09 | 659 | 691 | 651 | 684 | +6.54% | 134,000 | 115億9859万 | +4.27% | 15.67 | 3 |
| 06/06 | 635 | 663 | 634 | 642 | +0.94% | 69,000 | 108億8640万 | -1.98% | 14.71 | 2.81 |
| 06/05 | 620 | 650 | 618 | 636 | +3.25% | 82,000 | 107億8466万 | -2.9% | 14.57 | 2.79 |
| 06/04 | 635 | 635 | 604 | 616 | -2.99% | 82,000 | 104億4552万 | -6.1% | 14.11 | 2.7 |
| 06/03 | 649 | 667 | 633 | 635 | -3.64% | 66,000 | 107億6770万 | -3.64% | 14.55 | 2.78 |
| 06/02 | 670 | 670 | 632 | 659 | -2.95% | 68,000 | 111億7467万 | -0.3% | 15.1 | 2.89 |
| 05/30 | 695 | 695 | 663 | 679 | -1.59% | 88,000 | 115億1381万 | +2.57% | 15.55 | 2.98 |
| 05/29 | 660 | 698 | 648 | 690 | +3.76% | 167,000 | 117億34万 | +4.23% | 15.81 | 3.02 |
| 05/28 | 620 | 667 | 619 | 665 | +7.26% | 94,000 | 112億7641万 | +0.3% | 15.23 | 2.91 |
| 05/27 | 615 | 633 | 610 | 620 | -0.8% | 62,000 | 105億1334万 | -6.77% | 14.2 | 2.72 |
| 05/26 | 605 | 630 | 601 | 625 | +3.82% | 142,000 | 105億9813万 | -6.3% | 14.32 | 2.74 |
| 05/23 | 625 | 625 | 580 | 602 | 0% | 178,000 | 102億812万 | -9.61% | 13.79 | 2.64 |
| 05/22 | 595 | 611 | 590 | 602 | +5.43% | 97,000 | 102億812万 | -9.34% | 13.79 | 2.64 |
| 05/21 | 601 | 601 | 561 | 571 | -6.55% | 160,000 | 96億8245万 | -14.01% | 13.08 | 2.5 |
| 05/20 | 623 | 623 | 588 | 611 | -3.02% | 122,000 | 103億6073万 | -7.7% | 14 | 2.68 |
| 05/19 | 669 | 669 | 624 | 630 | -5.97% | 85,000 | 106億8292万 | -4.11% | 14.43 | 2.76 |
| 05/16 | 671 | 679 | 645 | 670 | -1.47% | 82,000 | 113億6120万 | +2.76% | 15.35 | 2.94 |
| 05/15 | 667 | 698 | 667 | 680 | +2.26% | 119,000 | 115億3077万 | +5.43% | 15.58 | 2.98 |
| 05/14 | 650 | 673 | 635 | 665 | +1.37% | 111,000 | 112億7641万 | +4.23% | 15.23 | 2.91 |
| 05/13 | 678 | 681 | 650 | 656 | -4.23% | 76,000 | 111億2380万 | +4.13% | 15.03 | 2.87 |
| 05/12 | 696 | 700 | 662 | 685 | -3.66% | 226,000 | 116億1555万 | +10.31% | 15.69 | 3 |
| 05/09 | 715 | 717 | 680 | 711 | -0.56% | 124,000 | 120億5643万 | +16.56% | 16.29 | 3.12 |
