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 |
|---|
| 2014 |
| 06/30 | 740 | 748 | 737 | 744 | +0.54% | 24,400 | 241億5001万 | -2.36% | 24.32 | 1.17 |
| 06/27 | 743 | 744 | 736 | 740 | -0.54% | 28,700 | 240億2017万 | -2.89% | 24.19 | 1.17 |
| 06/26 | 747 | 747 | 741 | 744 | -1.33% | 56,000 | 241億5001万 | -2.36% | 24.32 | 1.17 |
| 06/25 | 752 | 757 | 749 | 754 | +0.13% | 103,100 | 244億7460万 | -1.05% | 24.65 | 1.19 |
| 06/24 | 747 | 756 | 747 | 753 | +0.53% | 60,800 | 244億4214万 | -1.05% | 24.62 | 1.19 |
| 06/23 | 760 | 760 | 749 | 749 | -1.71% | 72,600 | 243億1230万 | -1.58% | 24.48 | 1.18 |
| 06/20 | 766 | 766 | 760 | 762 | -0.91% | 40,800 | 247億3428万 | +0.26% | 24.91 | 1.2 |
| 06/19 | 760 | 769 | 758 | 769 | +0.79% | 82,000 | 249億6150万 | +1.45% | 25.14 | 1.21 |
| 06/18 | 762 | 766 | 760 | 763 | -0.39% | 169,300 | 247億6674万 | +0.79% | 24.94 | 1.2 |
| 06/17 | 767 | 770 | 766 | 766 | 0% | 185,400 | 248億6412万 | +1.32% | 25.04 | 1.21 |
| 06/16 | 776 | 777 | 766 | 766 | -1.42% | 94,600 | 248億6412万 | +1.46% | 25.04 | 1.21 |
| 06/13 | 778 | 779 | 775 | 777 | -0.13% | 65,800 | 252億2118万 | +3.05% | 25.4 | 1.22 |
| 06/12 | 778 | 778 | 775 | 778 | 0% | 29,400 | 252億5364万 | +3.46% | 25.43 | 1.23 |
| 06/11 | 775 | 778 | 775 | 778 | +0.39% | 23,600 | 252億5364万 | +3.73% | 25.43 | 1.23 |
| 06/10 | 777 | 778 | 775 | 775 | -0.13% | 21,100 | 251億5626万 | +3.61% | 25.33 | 1.22 |
| 06/09 | 774 | 777 | 774 | 776 | +0.39% | 35,200 | 251億8872万 | +3.88% | 25.37 | 1.22 |
| 06/06 | 772 | 775 | 772 | 773 | +0.13% | 19,400 | 250億9134万 | +3.76% | 25.27 | 1.22 |
| 06/05 | 777 | 778 | 772 | 772 | -0.64% | 27,600 | 250億5888万 | +3.76% | 25.24 | 1.22 |
| 06/04 | 776 | 778 | 774 | 777 | +0.26% | 29,800 | 252億2118万 | +4.72% | 25.4 | 1.22 |
| 06/03 | 768 | 775 | 768 | 775 | +1.04% | 27,400 | 251億5626万 | +4.73% | 25.33 | 1.22 |
| 06/02 | 760 | 767 | 759 | 767 | +1.46% | 44,500 | 248億9658万 | +3.79% | 25.07 | 1.21 |
| 05/30 | 751 | 757 | 751 | 756 | +0.8% | 30,300 | 245億3952万 | +2.58% | 24.71 | 1.19 |
| 05/29 | 749 | 750 | 746 | 750 | +0.13% | 24,100 | 243億4476万 | +1.9% | 24.52 | 1.18 |
| 05/28 | 742 | 749 | 741 | 749 | +0.94% | 50,900 | 243億1230万 | +1.9% | 24.48 | 1.18 |
| 05/27 | 743 | 743 | 741 | 742 | 0% | 17,400 | 240億8509万 | +0.95% | 24.26 | 1.17 |
| 05/26 | 740 | 742 | 739 | 742 | +0.41% | 20,100 | 240億8509万 | +1.09% | 24.26 | 1.17 |
| 05/23 | 739 | 740 | 737 | 739 | 0% | 16,400 | 239億8771万 | +0.82% | 24.16 | 1.16 |
| 05/22 | 736 | 739 | 735 | 739 | +0.41% | 8,600 | 239億8771万 | +1.09% | 24.16 | 1.16 |
| 05/21 | 739 | 739 | 733 | 736 | -0.14% | 15,700 | 238億9033万 | +0.82% | 24.06 | 1.16 |
| 05/20 | 740 | 740 | 734 | 737 | +0.27% | 10,000 | 239億2279万 | +1.1% | 24.09 | 1.16 |
| 05/19 | 723 | 739 | 723 | 735 | +2.08% | 15,500 | 238億5787万 | +0.96% | 24.03 | 1.16 |
| 05/16 | 730 | 733 | 720 | 720 | -1.77% | 31,400 | 233億7097万 | -0.96% | 23.54 | 1.13 |
| 05/15 | 743 | 744 | 731 | 733 | -1.35% | 37,200 | 237億9295万 | +0.83% | 23.96 | 1.15 |
| 05/14 | 740 | 743 | 739 | 743 | +0.68% | 19,900 | 241億1755万 | +2.34% | 24.29 | 1.17 |
| 05/13 | 737 | 739 | 736 | 738 | +0.41% | 13,200 | 239億5525万 | +1.65% | 24.13 | 1.16 |
| 05/12 | 735 | 739 | 735 | 735 | 0% | 29,100 | 238億5787万 | +1.38% | 24.03 | 1.16 |
| 05/09 | 733 | 735 | 733 | 735 | +0.27% | 11,400 | 238億5787万 | +1.38% | 24.03 | 1.16 |
| 05/08 | 731 | 734 | 731 | 733 | +0.41% | 9,800 | 237億9295万 | +1.1% | 23.96 | 1.15 |
| 05/07 | 736 | 736 | 730 | 730 | -0.82% | 22,200 | 236億9557万 | +0.83% | 23.86 | 1.15 |
| 05/02 | 736 | 736 | 734 | 736 | 0% | 14,200 | 238億9033万 | +1.8% | 24.06 | 1.16 |
| 05/01 | 737 | 739 | 733 | 736 | +0.41% | 19,500 | 238億9033万 | +1.94% | 24.06 | 1.16 |
| 04/30 | 737 | 738 | 733 | 733 | -0.41% | 20,500 | 237億9295万 | +1.81% | 23.96 | 1.15 |
| 04/28 | 735 | 737 | 732 | 736 | 0% | 16,300 | 238億9033万 | +2.36% | 24.06 | 1.16 |
| 04/25 | 729 | 736 | 729 | 736 | +0.96% | 16,600 | 238億9033万 | +2.65% | 24.06 | 1.16 |
| 04/24 | 724 | 732 | 724 | 729 | -0.14% | 11,900 | 236億6311万 | +1.96% | 23.83 | 1.15 |
| 04/23 | 725 | 733 | 725 | 730 | +0.14% | 11,700 | 236億9557万 | +2.38% | 23.86 | 1.15 |
| 04/22 | 731 | 733 | 729 | 729 | -0.41% | 10,800 | 236億6311万 | +2.53% | 23.83 | 1.15 |
| 04/21 | 729 | 734 | 729 | 732 | +0.41% | 17,300 | 237億6049万 | +3.39% | 23.93 | 1.15 |
| 04/18 | 721 | 729 | 721 | 729 | +1.11% | 15,300 | 236億6311万 | +3.4% | 23.83 | 1.15 |
| 04/17 | 716 | 722 | 716 | 721 | +0.7% | 15,400 | 234億343万 | +2.41% | 23.57 | 1.14 |
| 04/16 | 710 | 718 | 710 | 716 | +1.27% | 15,000 | 232億4113万 | +1.99% | 23.41 | 1.13 |
| 04/15 | 709 | 710 | 707 | 707 | 0% | 14,500 | 229億4900万 | +0.86% | 23.11 | 1.11 |
| 04/14 | 709 | 713 | 706 | 707 | -0.28% | 30,100 | 229億4900万 | +1% | 23.11 | 1.11 |
| 04/11 | 700 | 713 | 700 | 709 | +0.42% | 24,700 | 230億1392万 | +1.29% | 23.18 | 1.12 |
| 04/10 | 703 | 710 | 703 | 706 | +0.28% | 19,900 | 229億1654万 | +1% | 23.08 | 1.11 |
| 04/09 | 708 | 712 | 704 | 704 | -2.63% | 26,200 | 228億5162万 | +0.86% | 23.01 | 1.11 |
| 04/08 | 715 | 728 | 706 | 723 | +0.28% | 29,000 | 234億6835万 | +3.73% | 23.63 | 1.14 |
| 04/07 | 724 | 725 | 721 | 721 | -0.96% | 15,700 | 234億343万 | +3.74% | 23.57 | 1.14 |
| 04/04 | 723 | 729 | 723 | 728 | 0% | 17,800 | 236億3065万 | +5.05% | 23.8 | 1.15 |
| 04/03 | 730 | 733 | 726 | 728 | -0.14% | 21,100 | 236億3065万 | +5.2% | 23.8 | 1.15 |
| 04/02 | 725 | 735 | 725 | 729 | +0.14% | 27,500 | 236億6311万 | +5.65% | 23.83 | 1.15 |
| 04/01 | 710 | 728 | 710 | 728 | +1.82% | 24,300 | 236億3065万 | +5.81% | 23.8 | 1.15 |
| 03/31 | 707 | 715 | 707 | 715 | +0.99% | 26,300 | 232億867万 | +4.23% | 23.37 | 1.13 |
| 03/28 | 694 | 708 | 694 | 708 | +0.85% | 28,200 | 229億8146万 | +3.36% | 23.14 | 1.11 |
| 03/27 | 690 | 705 | 690 | 702 | +0.14% | 30,700 | 227億8670万 | +2.63% | 22.95 | 1.11 |
| 03/26 | 700 | 702 | 698 | 701 | +0.43% | 33,700 | 227億5424万 | +2.64% | 22.92 | 1.1 |
| 03/25 | 693 | 699 | 692 | 698 | +1.01% | 27,000 | 226億5686万 | +2.35% | 22.82 | 1.1 |
| 03/24 | 686 | 693 | 684 | 691 | +2.22% | 18,100 | 224億2964万 | +1.32% | 22.59 | 1.09 |
| 03/20 | 684 | 688 | 676 | 676 | -0.59% | 9,400 | 219億4275万 | -0.59% | 22.1 | 1.06 |
| 03/19 | 680 | 689 | 680 | 680 | +0.74% | 13,800 | 220億7259万 | +0.15% | 22.23 | 1.07 |
| 03/18 | 672 | 682 | 668 | 675 | +1.35% | 6,200 | 219億1029万 | -0.44% | 22.07 | 1.06 |
| 03/17 | 669 | 671 | 666 | 666 | -0.45% | 11,100 | 216億1815万 | -1.62% | 21.77 | 1.05 |
| 03/14 | 679 | 683 | 669 | 669 | -1.62% | 45,100 | 217億1553万 | -1.04% | 21.87 | 1.05 |
| 03/13 | 681 | 685 | 680 | 680 | -0.87% | 10,300 | 220億7259万 | +0.74% | 22.23 | 1.07 |
| 03/12 | 691 | 691 | 683 | 686 | -0.87% | 19,600 | 222億6734万 | +1.93% | 22.43 | 1.08 |
| 03/11 | 690 | 692 | 689 | 692 | +0.58% | 16,500 | 224億6210万 | +3.28% | 22.62 | 1.09 |
| 03/10 | 688 | 690 | 686 | 688 | 0% | 12,600 | 223億3226万 | +2.84% | 22.49 | 1.08 |
| 03/07 | 686 | 688 | 684 | 688 | +0.44% | 10,400 | 223億3226万 | +2.99% | 22.49 | 1.08 |
| 03/06 | 683 | 686 | 680 | 685 | +0.15% | 8,500 | 222億3488万 | +2.7% | 22.39 | 1.08 |
| 03/05 | 687 | 689 | 682 | 684 | -0.29% | 6,300 | 222億242万 | +2.7% | 22.36 | 1.08 |
| 03/04 | 670 | 686 | 670 | 686 | +2.24% | 9,400 | 222億6734万 | +3.16% | 22.43 | 1.08 |
| 03/03 | 661 | 680 | 661 | 671 | -1.47% | 16,600 | 217億8045万 | +1.05% | 21.93 | 1.06 |
| 02/28 | 687 | 688 | 681 | 681 | -0.87% | 6,500 | 221億505万 | +2.41% | 22.26 | 1.07 |
| 02/27 | 684 | 688 | 681 | 687 | +0.44% | 10,400 | 222億9980万 | +3.31% | 22.46 | 1.08 |
| 02/26 | 685 | 688 | 684 | 684 | -0.15% | 10,800 | 222億242万 | +2.86% | 22.36 | 1.08 |
| 02/25 | 680 | 688 | 680 | 685 | +1.18% | 17,300 | 222億3488万 | +2.85% | 22.39 | 1.08 |
| 02/24 | 684 | 688 | 676 | 677 | -1.02% | 14,000 | 219億7521万 | +1.65% | 22.13 | 1.07 |
| 02/21 | 676 | 684 | 676 | 684 | +1.18% | 15,000 | 222億242万 | +2.7% | 22.36 | 1.08 |
| 02/20 | 681 | 681 | 673 | 676 | -0.88% | 7,800 | 219億4275万 | +1.5% | 22.1 | 1.06 |
| 02/19 | 671 | 684 | 671 | 682 | +0.15% | 17,400 | 221億3750万 | +2.4% | 22.29 | 1.07 |
| 02/18 | 684 | 684 | 666 | 681 | -0.44% | 25,300 | 221億505万 | +2.25% | 22.26 | 1.07 |
| 02/17 | 648 | 684 | 648 | 684 | +5.72% | 49,800 | 222億242万 | +2.7% | 22.36 | 1.08 |
| 02/14 | 655 | 656 | 646 | 647 | -1.22% | 20,600 | 210億142万 | -2.85% | 21.15 | 1.02 |
| 02/13 | 655 | 659 | 655 | 655 | 0% | 7,700 | 212億6109万 | -1.95% | 21.41 | 1.03 |
| 02/12 | 650 | 655 | 650 | 655 | +0.92% | 19,000 | 212億6109万 | -2.09% | 21.41 | 1.03 |
| 02/10 | 660 | 660 | 648 | 649 | +0.31% | 18,400 | 210億6634万 | -3.13% | 21.22 | 1.02 |
| 02/07 | 640 | 651 | 638 | 647 | +1.89% | 14,900 | 210億142万 | -3.58% | 21.15 | 1.02 |
| 02/06 | 638 | 640 | 630 | 635 | +1.11% | 15,100 | 206億1190万 | -5.51% | 20.76 | 1 |
| 02/05 | 629 | 634 | 624 | 628 | +0.64% | 23,600 | 203億8468万 | -6.69% | 20.53 | 0.99 |
| 02/04 | 650 | 650 | 624 | 624 | -4.15% | 58,100 | 202億5484万 | -7.42% | 20.4 | 0.98 |
