株価チャート
2013/12/30～2014/05/30
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2014 |
| 05/30 | 338 | 340 | 337 | 338 | +0.6% | 13,400 | 60億8400万 | -4.25% | 10.3 | 1.17 |
| 05/29 | 337 | 338 | 334 | 336 | -0.44% | 15,400 | 60億4800万 | -5.08% | 10.24 | 1.16 |
| 05/28 | 338 | 341 | 334 | 338 | -5.99% | 64,400 | 60億7500万 | -4.66% | 10.28 | 1.17 |
| 05/27 | 360 | 362 | 359 | 359 | -0.42% | 49,200 | 64億6200万 | +1.13% | 10.94 | 1.24 |
| 05/26 | 356 | 361 | 356 | 361 | +1.55% | 43,800 | 64億8900万 | +1.55% | 10.99 | 1.24 |
| 05/23 | 361 | 361 | 355 | 355 | +4.11% | 119,400 | 63億9000万 | +0.28% | 10.82 | 1.23 |
| 05/22 | 341 | 343 | 341 | 341 | -0.73% | 12,600 | 61億3800万 | -3.67% | 10.39 | 1.18 |
| 05/21 | 346 | 347 | 340 | 344 | -1.58% | 15,400 | 61億8300万 | -2.97% | 10.47 | 1.19 |
| 05/20 | 347 | 350 | 345 | 349 | -0.57% | 18,600 | 62億8200万 | -1.41% | 10.63 | 1.21 |
| 05/19 | 350 | 354 | 346 | 351 | 0% | 22,000 | 63億1800万 | -0.85% | 10.7 | 1.21 |
| 05/16 | 351 | 352 | 348 | 351 | -0.43% | 17,400 | 63億1800万 | -0.57% | 10.7 | 1.21 |
| 05/15 | 353 | 353 | 352 | 353 | +0.14% | 7,400 | 63億4500万 | -0.14% | 10.74 | 1.22 |
| 05/14 | 353 | 353 | 351 | 352 | -0.14% | 7,000 | 63億3600万 | -0.28% | 10.73 | 1.22 |
| 05/13 | 354 | 354 | 352 | 353 | +0.14% | 14,600 | 63億4500万 | +0.14% | 10.74 | 1.22 |
| 05/12 | 359 | 359 | 351 | 352 | -0.42% | 11,600 | 63億3600万 | 0% | 10.73 | 1.22 |
| 05/09 | 356 | 358 | 354 | 354 | -0.84% | 8,800 | 63億6300万 | +0.71% | 10.77 | 1.22 |
| 05/08 | 360 | 360 | 357 | 357 | -1.52% | 18,800 | 64億1700万 | +1.86% | 10.86 | 1.23 |
| 05/07 | 362 | 367 | 360 | 362 | 0% | 16,800 | 65億1600万 | +3.43% | 11.03 | 1.25 |
| 05/02 | 361 | 363 | 361 | 362 | -0.14% | 9,000 | 65億1600万 | +4.02% | 11.03 | 1.25 |
| 05/01 | 361 | 366 | 361 | 363 | +0.69% | 15,000 | 65億2500万 | +4.47% | 11.05 | 1.25 |
| 04/30 | 363 | 365 | 360 | 360 | -0.69% | 6,200 | 64億8000万 | +4.35% | 10.97 | 1.24 |
| 04/28 | 365 | 370 | 360 | 363 | -0.55% | 25,400 | 65億2500万 | +5.38% | 11.05 | 1.25 |
| 04/25 | 362 | 367 | 359 | 365 | +1.67% | 22,600 | 65億6100万 | +6.27% | 11.11 | 1.26 |
| 04/24 | 354 | 362 | 354 | 359 | +1.13% | 23,400 | 64億5300万 | +5.13% | 10.92 | 1.24 |
| 04/23 | 355 | 356 | 353 | 355 | +1.14% | 12,600 | 63億8100万 | +3.96% | 10.8 | 1.22 |
| 04/22 | 355 | 355 | 351 | 351 | -1.13% | 4,200 | 63億900万 | +3.09% | 10.68 | 1.21 |
| 04/21 | 353 | 356 | 353 | 355 | +0.71% | 13,800 | 63億8100万 | +4.88% | 10.8 | 1.22 |
| 04/18 | 353 | 354 | 350 | 352 | +0.57% | 25,800 | 63億3600万 | +4.45% | 10.73 | 1.22 |
| 04/17 | 346 | 351 | 346 | 350 | +0.57% | 12,800 | 63億 | +4.17% | 10.67 | 1.21 |
| 04/16 | 352 | 352 | 345 | 348 | -0.43% | 8,600 | 62億6400万 | +3.88% | 10.6 | 1.2 |
| 04/15 | 347 | 350 | 346 | 350 | +1.75% | 7,200 | 62億9100万 | +4.64% | 10.65 | 1.21 |
| 04/14 | 345 | 345 | 344 | 344 | -0.43% | 8,400 | 61億8300万 | +3.15% | 10.47 | 1.19 |
| 04/11 | 342 | 347 | 335 | 345 | +0.73% | 17,600 | 62億1000万 | +3.6% | 10.51 | 1.19 |
| 04/10 | 339 | 343 | 339 | 343 | +1.93% | 4,600 | 61億6500万 | +3.16% | 10.44 | 1.18 |
| 04/09 | 344 | 344 | 336 | 336 | -1.9% | 10,200 | 60億4800万 | +1.51% | 10.24 | 1.16 |
| 04/08 | 346 | 347 | 343 | 343 | -0.87% | 3,000 | 61億6500万 | +3.79% | 10.44 | 1.18 |
| 04/07 | 350 | 353 | 345 | 346 | 0% | 18,000 | 62億1900万 | +5.02% | 10.53 | 1.19 |
| 04/04 | 347 | 352 | 339 | 346 | +0.29% | 33,200 | 62億1900万 | +5.02% | 10.53 | 1.19 |
| 04/03 | 341 | 345 | 341 | 345 | +2.07% | 13,800 | 62億100万 | +5.03% | 10.5 | 1.19 |
| 04/02 | 335 | 338 | 334 | 338 | +1.81% | 3,400 | 60億7500万 | +2.9% | 10.28 | 1.17 |
| 04/01 | 335 | 335 | 332 | 332 | -1.04% | 5,800 | 59億6700万 | +1.07% | 10.1 | 1.14 |
| 03/31 | 334 | 339 | 332 | 335 | +2.13% | 5,400 | 60億3000万 | +2.45% | 10.21 | 1.16 |
| 03/28 | 337 | 337 | 328 | 328 | +0.77% | 7,400 | 59億400万 | +0.61% | 9.99 | 1.13 |
| 03/27 | 323 | 326 | 323 | 326 | -1.36% | 4,200 | 58億5900万 | -0.15% | 9.92 | 1.12 |
| 03/26 | 323 | 335 | 322 | 330 | +0.92% | 7,200 | 59億4000万 | +1.23% | 10.06 | 1.14 |
| 03/25 | 333 | 333 | 325 | 327 | -0.61% | 6,200 | 58億8600万 | +0.62% | 9.96 | 1.13 |
| 03/24 | 331 | 331 | 327 | 329 | -0.6% | 3,000 | 59億2200万 | +1.23% | 10.03 | 1.14 |
| 03/20 | 337 | 337 | 331 | 331 | -1.05% | 1,000 | 59億5800万 | +1.85% | 10.09 | 1.14 |
| 03/19 | 333 | 340 | 332 | 335 | +1.67% | 4,200 | 60億2100万 | +2.92% | 10.19 | 1.16 |
| 03/18 | 324 | 330 | 324 | 329 | +1.7% | 2,000 | 59億2200万 | +1.54% | 10.03 | 1.14 |
| 03/17 | 318 | 324 | 318 | 324 | +1.09% | 800 | 58億2300万 | -0.15% | 9.86 | 1.12 |
| 03/14 | 321 | 324 | 320 | 320 | -1.23% | 4,400 | 57億6000万 | -0.93% | 9.75 | 1.11 |
| 03/13 | 321 | 325 | 321 | 324 | 0% | 3,400 | 58億3200万 | +0.31% | 9.87 | 1.12 |
| 03/12 | 327 | 327 | 324 | 324 | -0.31% | 2,000 | 58億3200万 | +0.62% | 9.87 | 1.12 |
| 03/11 | 331 | 331 | 325 | 325 | -1.52% | 2,800 | 58億5000万 | +1.25% | 9.9 | 1.12 |
| 03/10 | 329 | 332 | 329 | 330 | +0.92% | 5,200 | 59億4000万 | +2.8% | 10.06 | 1.14 |
| 03/07 | 324 | 327 | 322 | 327 | +1.55% | 4,400 | 58億8600万 | +1.55% | 9.96 | 1.13 |
| 03/06 | 321 | 325 | 321 | 322 | -0.62% | 800 | 57億9600万 | 0% | 9.81 | 1.11 |
| 03/05 | 320 | 326 | 320 | 324 | +1.25% | 2,600 | 58億3200万 | +0.31% | 9.87 | 1.12 |
| 03/04 | 321 | 321 | 310 | 320 | -0.93% | 4,000 | 57億6000万 | -1.23% | 9.75 | 1.11 |
| 03/03 | 326 | 326 | 318 | 323 | -0.62% | 4,200 | 58億1400万 | -0.92% | 9.84 | 1.12 |
| 02/28 | 334 | 335 | 320 | 325 | -2.84% | 16,200 | 58億5000万 | -0.61% | 9.9 | 1.12 |
| 02/27 | 335 | 335 | 330 | 335 | -1.04% | 5,000 | 60億2100万 | +1.98% | 10.19 | 1.16 |
| 02/26 | 325 | 342 | 325 | 338 | +2.74% | 11,600 | 60億8400万 | +3.36% | 10.3 | 1.17 |
| 02/25 | 322 | 346 | 320 | 329 | +2.81% | 22,400 | 59億2200万 | +0.61% | 10.03 | 1.14 |
| 02/24 | 320 | 320 | 317 | 320 | +1.11% | 4,800 | 57億6000万 | -2.14% | 9.75 | 1.11 |
| 02/21 | 317 | 317 | 316 | 317 | +0.32% | 4,400 | 56億9700万 | -3.21% | 9.64 | 1.09 |
| 02/20 | 318 | 320 | 315 | 316 | -1.41% | 2,000 | 56億7900万 | -3.52% | 9.61 | 1.09 |
| 02/19 | 323 | 323 | 320 | 320 | -0.93% | 2,400 | 57億6000万 | -2.14% | 9.75 | 1.11 |
| 02/18 | 318 | 323 | 318 | 323 | +1.73% | 1,200 | 58億1400万 | -1.22% | 9.84 | 1.12 |
| 02/17 | 324 | 324 | 318 | 318 | -1.85% | 7,400 | 57億1500万 | -2.91% | 9.67 | 1.1 |
| 02/14 | 324 | 324 | 322 | 324 | -0.77% | 3,000 | 58億2300万 | -1.07% | 9.86 | 1.12 |
| 02/13 | 325 | 326 | 320 | 326 | +0.31% | 6,000 | 58億6800万 | -0.31% | 9.93 | 1.13 |
| 02/12 | 315 | 326 | 315 | 325 | +4.17% | 6,400 | 58億5000万 | -0.31% | 9.9 | 1.12 |
| 02/10 | 319 | 319 | 312 | 312 | -0.79% | 3,800 | 56億1600万 | -4.29% | 9.51 | 1.08 |
| 02/07 | 310 | 315 | 310 | 315 | +1.45% | 3,600 | 56億6100万 | -3.53% | 9.58 | 1.09 |
| 02/06 | 310 | 313 | 310 | 310 | +1.47% | 2,200 | 55億8000万 | -4.91% | 9.45 | 1.07 |
| 02/05 | 309 | 312 | 301 | 306 | -0.81% | 9,800 | 54億9900万 | -6% | 9.31 | 1.05 |
| 02/04 | 301 | 309 | 297 | 308 | -5.38% | 21,600 | 55億4400万 | -5.23% | 9.39 | 1.06 |
| 02/03 | 333 | 337 | 326 | 326 | -4.41% | 5,600 | 58億5900万 | +0.15% | 9.92 | 1.12 |
| 01/31 | 345 | 350 | 340 | 341 | +0.59% | 1,600 | 61億2900万 | +5.09% | 10.38 | 1.18 |
| 01/30 | 345 | 345 | 339 | 339 | -3.15% | 4,200 | 60億9300万 | +5.12% | 10.31 | 1.17 |
| 01/29 | 345 | 350 | 344 | 350 | +0.58% | 3,200 | 62億9100万 | +8.88% | 10.65 | 1.21 |
| 01/28 | 343 | 350 | 343 | 348 | -0.57% | 13,600 | 62億5500万 | +8.93% | 10.59 | 1.2 |
| 01/27 | 350 | 350 | 339 | 350 | 0% | 23,800 | 62億9100万 | +10.25% | 10.65 | 1.21 |
| 01/24 | 340 | 350 | 339 | 350 | -0.14% | 19,000 | 62億9100万 | +10.95% | 10.65 | 1.21 |
| 01/23 | 335 | 354 | 333 | 350 | +6.22% | 82,200 | 63億 | +11.82% | 10.67 | 1.21 |
| 01/22 | 325 | 330 | 324 | 330 | +1.38% | 9,200 | 59億3100万 | +5.61% | 10.04 | 1.14 |
| 01/21 | 326 | 331 | 323 | 325 | +1.25% | 17,600 | 58億5000万 | +4.5% | 9.9 | 1.12 |
| 01/20 | 321 | 322 | 320 | 321 | +0.31% | 9,600 | 57億7800万 | +3.55% | 9.78 | 1.11 |
| 01/17 | 319 | 322 | 319 | 320 | +0.79% | 3,800 | 57億6000万 | +3.23% | 9.75 | 1.11 |
| 01/16 | 323 | 324 | 315 | 318 | -1.24% | 15,600 | 57億1500万 | +2.75% | 9.67 | 1.1 |
| 01/15 | 328 | 328 | 315 | 322 | -0.62% | 24,200 | 57億8700万 | +4.05% | 9.8 | 1.11 |
| 01/14 | 314 | 327 | 313 | 324 | +2.05% | 20,600 | 58億2300万 | +4.69% | 9.86 | 1.12 |
| 01/10 | 323 | 325 | 315 | 317 | -1.55% | 10,400 | 57億600万 | +2.59% | 9.66 | 1.09 |
| 01/09 | 327 | 327 | 322 | 322 | 0% | 9,800 | 57億9600万 | +4.21% | 9.81 | 1.11 |
| 01/08 | 318 | 325 | 318 | 322 | +1.58% | 7,200 | 57億9600万 | +4.21% | 9.81 | 1.11 |
| 01/07 | 314 | 318 | 314 | 317 | +1.12% | 6,800 | 57億600万 | +2.92% | 9.66 | 1.09 |
| 01/06 | 313 | 315 | 312 | 314 | +0.64% | 10,000 | 56億4300万 | +1.79% | 9.55 | 1.08 |
| 2013 |
| 12/30 | 306 | 314 | 306 | 312 | +1.96% | 15,600 | 56億700万 | +1.14% | 9.49 | 1.08 |
