株価チャート
2014/03/06～2014/09/11
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 |
| 09/11 | 665 | 685 | 656 | 661 | +0.92% | 17,700 | 70億8390万 | -9.58% | 26.27 | 0.73 |
| 09/10 | 685 | 690 | 631 | 655 | -6.43% | 38,300 | 70億1960万 | -10.76% | 26.03 | 0.72 |
| 09/09 | 687 | 717 | 673 | 700 | +2.04% | 12,200 | 75億186万 | -4.5% | 27.82 | 0.77 |
| 09/08 | 675 | 700 | 650 | 686 | -2% | 38,200 | 73億5183万 | -5.51% | 27.26 | 0.75 |
| 09/05 | 717 | 739 | 690 | 700 | -3.98% | 18,700 | 75億186万 | -2.64% | 27.82 | 0.77 |
| 09/04 | 743 | 750 | 691 | 729 | -7.49% | 62,000 | 78億1265万 | +2.82% | 28.97 | 0.8 |
| 09/03 | 809 | 809 | 750 | 788 | +1.16% | 97,400 | 84億4495万 | +12.89% | 31.32 | 0.87 |
| 09/02 | 732 | 779 | 700 | 779 | +14.73% | 106,400 | 83億4850万 | +13.72% | 30.96 | 0.86 |
| 09/01 | 630 | 719 | 630 | 679 | +8.81% | 42,800 | 72億7681万 | +1.04% | 26.98 | 0.75 |
| 08/29 | 655 | 655 | 612 | 624 | -4.73% | 32,000 | 66億8737万 | -5.88% | 24.8 | 0.69 |
| 08/28 | 696 | 696 | 643 | 655 | -5.62% | 82,000 | 70億1960万 | -0.15% | 26.03 | 0.72 |
| 08/27 | 715 | 715 | 660 | 694 | -3.07% | 61,000 | 74億3756万 | +7.1% | 27.58 | 0.76 |
| 08/26 | 729 | 729 | 702 | 716 | -1.65% | 37,000 | 76億7333万 | +12.23% | 28.45 | 0.79 |
| 08/25 | 720 | 728 | 708 | 728 | +0.41% | 20,000 | 78億194万 | +16.11% | 28.93 | 0.8 |
| 08/22 | 733 | 736 | 725 | 725 | -1.09% | 26,000 | 77億6979万 | +17.89% | 28.81 | 0.8 |
| 08/21 | 721 | 740 | 707 | 733 | -0.41% | 44,000 | 78億5552万 | +21.56% | 29.13 | 0.81 |
| 08/20 | 750 | 775 | 723 | 736 | -1.74% | 52,000 | 78億8767万 | +24.53% | 29.25 | 0.81 |
| 08/19 | 776 | 810 | 728 | 749 | -3.6% | 89,000 | 80億2699万 | +29.36% | 29.77 | 0.82 |
| 08/18 | 816 | 846 | 773 | 777 | -6.5% | 126,000 | 83億2707万 | +37.28% | 30.88 | 0.85 |
| 08/15 | 860 | 874 | 777 | 831 | -2.24% | 97,000 | 89億578万 | +50.54% | 33.02 | 0.91 |
| 08/14 | 777 | 850 | 772 | 850 | +21.43% | 168,000 | 91億941万 | +58.58% | 33.78 | 0.93 |
| 08/13 | 756 | 756 | 640 | 700 | -7.65% | 76,000 | 75億186万 | +34.87% | 27.82 | 0.77 |
| 08/12 | 850 | 863 | 685 | 758 | -9.22% | 172,000 | 81億2345万 | +49.21% | 30.12 | 0.83 |
| 08/11 | 860 | 935 | 775 | 835 | +6.37% | 127,000 | 89億4865万 | +68.69% | 33.18 | 0.92 |
| 08/08 | 774 | 850 | 770 | 785 | +7.68% | 116,000 | 84億1280万 | +64.23% | 31.2 | 0.86 |
| 08/07 | 736 | 736 | 650 | 729 | +14.62% | 105,000 | 78億1265万 | +57.11% | 28.97 | 0.8 |
| 08/06 | 565 | 636 | 565 | 636 | +18.66% | 134,000 | 68億1598万 | +41.02% | 25.27 | 0.7 |
| 08/05 | 550 | 575 | 505 | 536 | +7.2% | 83,000 | 57億4428万 | +20.99% | 21.3 | 0.59 |
| 08/04 | 451 | 500 | 446 | 500 | +9.17% | 59,000 | 53億5847万 | +13.9% | 19.87 | 0.55 |
| 08/01 | 458 | 458 | 458 | 458 | -0.43% | 3,000 | 49億836万 | +5.05% | 18.2 | 0.5 |
| 07/31 | 455 | 460 | 455 | 460 | +1.1% | 6,000 | 49億2979万 | +5.99% | 18.28 | 0.51 |
| 07/30 | 455 | 455 | 455 | 455 | -0.66% | 1,000 | 48億7621万 | +5.08% | 18.08 | 0.5 |
| 07/29 | 446 | 458 | 446 | 458 | +2.69% | 10,000 | 49億836万 | +6.26% | 18.2 | 0.5 |
| 07/25 | 446 | 446 | 446 | 446 | 0% | 1,000 | 47億7976万 | +3.72% | 17.72 | 0.49 |
| 07/24 | 447 | 447 | 446 | 446 | -0.45% | 4,000 | 47億7976万 | +3.96% | 17.72 | 0.49 |
| 07/23 | 448 | 448 | 448 | 448 | -0.44% | 1,000 | 48億119万 | +4.67% | 17.8 | 0.49 |
| 07/22 | 445 | 450 | 445 | 450 | +2.04% | 5,000 | 48億2262万 | +5.39% | 17.88 | 0.49 |
| 07/18 | 441 | 441 | 441 | 441 | +1.85% | 17,000 | 47億2617万 | +3.52% | 17.53 | 0.48 |
| 07/17 | 434 | 434 | 433 | 433 | +0.23% | 2,000 | 46億4044万 | +1.88% | 17.21 | 0.48 |
| 07/16 | 428 | 432 | 428 | 432 | +0.93% | 7,000 | 46億2972万 | +1.65% | 17.17 | 0.47 |
| 07/15 | 428 | 428 | 428 | 428 | +0.23% | 1,000 | 45億8685万 | +0.71% | 17.01 | 0.47 |
| 07/11 | 427 | 429 | 427 | 427 | -0.23% | 3,000 | 45億7613万 | +0.71% | 16.97 | 0.47 |
| 07/10 | 428 | 428 | 428 | 428 | 0% | 1,000 | 45億8685万 | +0.94% | 17.01 | 0.47 |
| 07/09 | 428 | 428 | 428 | 428 | +0.47% | 2,000 | 45億8685万 | +0.94% | 17.01 | 0.47 |
| 07/08 | 426 | 426 | 426 | 426 | -0.47% | 3,000 | 45億6542万 | +0.71% | 16.93 | 0.47 |
| 07/07 | 428 | 428 | 428 | 428 | 0% | 2,000 | 45億8685万 | +1.18% | 17.01 | 0.47 |
| 07/04 | 427 | 428 | 427 | 428 | +0.23% | 2,000 | 45億8685万 | +1.18% | 17.01 | 0.47 |
| 07/03 | 427 | 427 | 427 | 427 | +1.18% | 3,000 | 45億7613万 | +1.18% | 16.97 | 0.47 |
| 06/30 | 425 | 426 | 422 | 422 | +0.24% | 5,000 | 45億2255万 | 0% | 16.73 | 0.46 |
| 06/27 | 421 | 421 | 421 | 421 | -0.94% | 1,000 | 45億1183万 | -0.24% | 16.69 | 0.46 |
| 06/26 | 425 | 426 | 425 | 425 | -0.23% | 6,000 | 45億5470万 | +0.71% | 16.85 | 0.47 |
| 06/25 | 426 | 426 | 426 | 426 | 0% | 2,000 | 45億6542万 | +0.71% | 16.89 | 0.47 |
| 06/24 | 426 | 426 | 426 | 426 | +0.47% | 4,000 | 45億6542万 | +0.71% | 16.89 | 0.47 |
| 06/23 | 426 | 426 | 424 | 424 | +0.24% | 7,000 | 45億4398万 | +0.24% | 16.81 | 0.46 |
| 06/20 | 428 | 428 | 423 | 423 | -0.7% | 6,000 | 45億3327万 | 0% | 16.77 | 0.46 |
| 06/19 | 426 | 426 | 426 | 426 | +1.43% | 1,000 | 45億6542万 | +0.71% | 16.89 | 0.47 |
| 06/18 | 420 | 420 | 420 | 420 | 0% | 7,000 | 45億112万 | -0.71% | 16.65 | 0.46 |
| 06/12 | 421 | 421 | 420 | 420 | -0.24% | 4,000 | 45億112万 | -0.71% | 16.65 | 0.46 |
| 06/11 | 421 | 421 | 421 | 421 | -0.47% | 1,000 | 45億1183万 | -0.24% | 16.69 | 0.46 |
| 06/09 | 423 | 423 | 423 | 423 | +0.71% | 1,000 | 45億3327万 | +0.24% | 16.77 | 0.46 |
| 06/05 | 419 | 420 | 419 | 420 | -1.41% | 2,000 | 45億112万 | -0.47% | 16.65 | 0.46 |
| 06/04 | 427 | 427 | 420 | 426 | +1.43% | 5,000 | 45億6542万 | +1.19% | 16.89 | 0.47 |
| 06/02 | 420 | 420 | 420 | 420 | -1.41% | 1,000 | 45億112万 | -0.24% | 16.65 | 0.46 |
| 05/27 | 426 | 426 | 426 | 426 | 0% | 2,000 | 45億6542万 | +1.19% | 16.89 | 0.47 |
| 05/26 | 426 | 426 | 426 | 426 | +1.19% | 1,000 | 45億6542万 | +1.19% | 16.89 | 0.47 |
| 05/23 | 421 | 421 | 421 | 421 | +0.48% | 1,000 | 45億1183万 | +0.24% | 16.69 | 0.46 |
| 05/22 | 419 | 419 | 419 | 419 | +0.24% | 1,000 | 44億9040万 | -0.24% | 16.61 | 0.46 |
| 05/21 | 417 | 418 | 412 | 418 | +2.45% | 7,000 | 44億7968万 | -0.48% | 16.57 | 0.46 |
| 05/19 | 420 | 420 | 408 | 408 | -3.09% | 6,000 | 43億7251万 | -2.86% | 16.17 | 0.45 |
| 05/16 | 422 | 422 | 421 | 421 | -1.64% | 4,000 | 45億1183万 | 0% | 16.69 | 0.46 |
| 05/14 | 428 | 428 | 428 | 428 | +0.94% | 1,000 | 45億8685万 | +1.9% | 16.97 | 0.47 |
| 05/13 | 424 | 424 | 424 | 424 | +0.95% | 1,000 | 45億4398万 | +1.19% | 16.81 | 0.46 |
| 05/12 | 426 | 426 | 420 | 420 | -1.41% | 4,000 | 45億112万 | +0.24% | 16.65 | 0.46 |
| 05/09 | 426 | 426 | 426 | 426 | +0.24% | 1,000 | 45億6542万 | +1.67% | 16.89 | 0.47 |
| 05/07 | 425 | 425 | 425 | 425 | -0.93% | 1,000 | 45億5470万 | +1.67% | 16.85 | 0.47 |
| 05/02 | 429 | 429 | 429 | 429 | 0% | 1,000 | 45億9757万 | +2.63% | 17.01 | 0.47 |
| 04/25 | 428 | 430 | 427 | 429 | 0% | 10,000 | 45億9757万 | +2.88% | 17.01 | 0.47 |
| 04/24 | 430 | 430 | 429 | 429 | +2.14% | 11,000 | 45億9757万 | +2.88% | 17.01 | 0.47 |
| 04/23 | 420 | 420 | 420 | 420 | 0% | 3,000 | 45億112万 | +0.96% | 16.65 | 0.46 |
| 04/22 | 420 | 420 | 420 | 420 | -0.94% | 2,000 | 45億112万 | +0.96% | 16.65 | 0.46 |
| 04/21 | 424 | 424 | 424 | 424 | +0.95% | 6,000 | 45億4398万 | +1.92% | 16.81 | 0.46 |
| 04/18 | 417 | 420 | 417 | 420 | +1.2% | 2,000 | 45億112万 | +0.96% | 16.65 | 0.46 |
| 04/17 | 415 | 415 | 415 | 415 | 0% | 6,000 | 44億4753万 | 0% | 16.45 | 0.45 |
| 04/16 | 415 | 415 | 415 | 415 | 0% | 1,000 | 44億4753万 | 0% | 16.45 | 0.45 |
| 04/15 | 415 | 415 | 415 | 415 | +1.97% | 1,000 | 44億4753万 | 0% | 16.45 | 0.45 |
| 04/11 | 420 | 420 | 407 | 407 | -3.1% | 4,000 | 43億6180万 | -1.93% | 16.13 | 0.45 |
| 04/10 | 416 | 420 | 416 | 420 | -1.87% | 2,000 | 45億112万 | +1.2% | 16.65 | 0.46 |
| 04/03 | 428 | 428 | 428 | 428 | +1.9% | 5,000 | 45億8685万 | +3.13% | 16.97 | 0.47 |
| 03/31 | 420 | 420 | 420 | 420 | +3.19% | 1,000 | 45億112万 | +1.45% | 9.61 | 0.54 |
| 03/27 | 407 | 407 | 407 | 407 | -3.33% | 1,000 | 43億6180万 | -1.45% | 9.31 | 0.53 |
| 03/26 | 421 | 421 | 421 | 421 | +1.69% | 7,000 | 45億1183万 | +1.69% | 9.64 | 0.54 |
| 03/25 | 414 | 414 | 414 | 414 | -0.96% | 1,000 | 44億3681万 | +0.24% | 9.47 | 0.54 |
| 03/24 | 418 | 418 | 418 | 418 | 0% | 1,000 | 44億7968万 | +0.97% | 9.57 | 0.54 |
| 03/20 | 416 | 422 | 412 | 418 | +1.21% | 16,000 | 44億7968万 | +0.97% | 9.57 | 0.54 |
| 03/19 | 413 | 413 | 413 | 413 | +0.98% | 1,000 | 44億2610万 | -0.24% | 9.45 | 0.53 |
| 03/17 | 411 | 411 | 409 | 409 | -0.49% | 5,000 | 43億8323万 | -1.21% | 9.36 | 0.53 |
| 03/14 | 415 | 415 | 411 | 411 | -0.72% | 6,000 | 44億466万 | -0.96% | 9.41 | 0.53 |
| 03/12 | 414 | 414 | 414 | 414 | -0.96% | 1,000 | 44億3681万 | -0.24% | 9.47 | 0.54 |
| 03/11 | 418 | 418 | 418 | 418 | +1.46% | 1,000 | 44億7968万 | +0.48% | 9.57 | 0.54 |
| 03/06 | 412 | 412 | 412 | 412 | -0.24% | 1,000 | 44億1538万 | -0.96% | 9.43 | 0.53 |
