株価チャート
2014/03/18～2014/12/10
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 |
| 12/10 | 544 | 544 | 544 | 544 | +2.64% | 1,000 | 64億1920万 | +14.05% | 6.08 | 0.77 |
| 12/08 | 528 | 530 | 528 | 530 | +3.31% | 2,000 | 62億5400万 | +11.58% | 5.92 | 0.75 |
| 12/05 | 513 | 513 | 513 | 513 | 0% | 3,000 | 60億5340万 | +8.46% | 5.73 | 0.73 |
| 12/02 | 513 | 513 | 513 | 513 | 0% | 2,000 | 60億5340万 | +8.92% | 5.73 | 0.73 |
| 12/01 | 503 | 513 | 503 | 513 | +4.91% | 3,000 | 60億5340万 | +9.38% | 5.73 | 0.73 |
| 11/28 | 489 | 489 | 489 | 489 | 0% | 1,000 | 57億7020万 | +4.71% | 5.47 | 0.7 |
| 11/26 | 489 | 489 | 489 | 489 | +2.95% | 1,000 | 57億7020万 | +5.16% | 5.47 | 0.7 |
| 11/21 | 473 | 475 | 470 | 475 | +1.28% | 8,000 | 56億500万 | +2.59% | 5.31 | 0.68 |
| 11/20 | 470 | 470 | 469 | 469 | +0.86% | 6,000 | 55億3420万 | +1.52% | 5.24 | 0.67 |
| 11/19 | 465 | 465 | 465 | 465 | 0% | 2,000 | 54億8700万 | +0.65% | 5.2 | 0.66 |
| 11/18 | 470 | 470 | 465 | 465 | -1.69% | 3,000 | 54億8700万 | +0.87% | 5.2 | 0.66 |
| 11/17 | 473 | 473 | 473 | 473 | +2.6% | 1,000 | 55億8140万 | +2.6% | 5.29 | 0.67 |
| 11/14 | 467 | 470 | 459 | 461 | -1.28% | 21,000 | 54億3980万 | +0.22% | 5.15 | 0.66 |
| 11/12 | 468 | 468 | 467 | 467 | +0.65% | 2,000 | 55億1060万 | +1.74% | 5.22 | 0.66 |
| 11/06 | 464 | 469 | 464 | 464 | 0% | 5,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 11/04 | 456 | 464 | 456 | 464 | +1.75% | 4,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 10/23 | 450 | 456 | 450 | 456 | 0% | 2,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/21 | 456 | 457 | 456 | 456 | 0% | 5,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/17 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | 53億8080万 | -1.08% | 5.1 | 0.65 |
| 10/16 | 455 | 455 | 455 | 455 | -3.4% | 1,000 | 53億6900万 | -1.52% | 5.09 | 0.65 |
| 10/15 | 471 | 471 | 471 | 471 | +2.39% | 1,000 | 55億5780万 | +1.73% | 5.27 | 0.67 |
| 10/14 | 460 | 460 | 460 | 460 | -1.29% | 1,000 | 54億2800万 | -0.86% | 5.14 | 0.65 |
| 10/10 | 466 | 466 | 466 | 466 | +1.3% | 1,000 | 54億9880万 | +0.43% | 5.21 | 0.66 |
| 10/09 | 460 | 460 | 460 | 460 | 0% | 1,000 | 54億2800万 | -1.08% | 5.14 | 0.65 |
| 10/08 | 460 | 460 | 460 | 460 | -6.5% | 4,000 | 54億2800万 | -1.08% | 5.14 | 0.65 |
| 10/02 | 492 | 492 | 492 | 492 | +1.65% | 3,000 | 58億560万 | +5.58% | 5.5 | 0.7 |
| 10/01 | 484 | 484 | 484 | 484 | +6.84% | 2,000 | 57億1120万 | +4.09% | 5.41 | 0.69 |
| 09/29 | 453 | 453 | 453 | 453 | -2.58% | 3,000 | 53億4540万 | -2.37% | 5.06 | 0.67 |
| 09/26 | 463 | 465 | 463 | 465 | +3.33% | 4,000 | 54億8700万 | 0% | 5.2 | 0.69 |
| 09/25 | 453 | 453 | 450 | 450 | -0.66% | 31,000 | 53億1000万 | -3.23% | 5.03 | 0.67 |
| 09/22 | 453 | 453 | 453 | 453 | +1.34% | 1,000 | 53億4540万 | -2.79% | 5.06 | 0.67 |
| 09/18 | 442 | 447 | 442 | 447 | +0.22% | 3,000 | 52億7460万 | -4.28% | 5 | 0.66 |
| 09/16 | 446 | 446 | 446 | 446 | -0.89% | 1,000 | 52億6280万 | -4.7% | 4.99 | 0.66 |
| 09/12 | 450 | 450 | 450 | 450 | +1.12% | 1,000 | 53億1000万 | -4.05% | 5.03 | 0.67 |
| 09/10 | 445 | 445 | 445 | 445 | -4.51% | 1,000 | 52億5100万 | -5.52% | 4.97 | 0.66 |
| 09/08 | 445 | 466 | 445 | 466 | +4.72% | 3,000 | 54億9880万 | -1.27% | 5.21 | 0.69 |
| 09/05 | 445 | 445 | 445 | 445 | -1.11% | 1,000 | 52億5100万 | -5.92% | 4.97 | 0.66 |
| 09/04 | 450 | 451 | 450 | 450 | -1.75% | 3,000 | 53億1000万 | -4.86% | 5.03 | 0.67 |
| 09/03 | 458 | 458 | 458 | 458 | -2.97% | 1,000 | 54億440万 | -3.38% | 5.12 | 0.68 |
| 08/21 | 472 | 472 | 472 | 472 | -0.42% | 1,000 | 55億6960万 | -0.42% | 5.28 | 0.7 |
| 08/18 | 474 | 474 | 474 | 474 | 0% | 1,000 | 55億9320万 | +0.42% | 5.3 | 0.7 |
| 08/15 | 474 | 474 | 474 | 474 | -0.84% | 1,000 | 55億9320万 | +0.85% | 5.3 | 0.7 |
| 08/11 | 480 | 480 | 470 | 478 | -0.42% | 5,000 | 56億4040万 | +2.14% | 5.34 | 0.71 |
| 07/28 | 480 | 481 | 479 | 480 | 0% | 5,000 | 56億6400万 | +3% | 5.37 | 0.71 |
| 07/25 | 480 | 480 | 480 | 480 | 0% | 1,000 | 56億6400万 | +3.67% | 5.37 | 0.71 |
| 07/15 | 478 | 480 | 478 | 480 | +1.48% | 7,000 | 56億6400万 | +4.35% | 5.37 | 0.71 |
| 07/11 | 456 | 473 | 454 | 473 | -1.25% | 5,000 | 55億8140万 | +3.28% | 5.29 | 0.7 |
| 07/10 | 479 | 479 | 479 | 479 | +1.48% | 1,000 | 56億5220万 | +5.27% | 5.35 | 0.71 |
| 07/09 | 472 | 472 | 472 | 472 | 0% | 1,000 | 55億6960万 | +4.42% | 5.28 | 0.7 |
| 07/08 | 472 | 472 | 472 | 472 | -0.63% | 1,000 | 55億6960万 | +4.89% | 5.28 | 0.7 |
| 07/07 | 473 | 475 | 467 | 475 | +0.42% | 4,000 | 56億500万 | +6.26% | 5.31 | 0.7 |
| 07/04 | 465 | 473 | 465 | 473 | +0.64% | 6,000 | 55億8140万 | +6.77% | 5.29 | 0.7 |
| 07/03 | 462 | 470 | 462 | 470 | 0% | 2,000 | 55億4600万 | +6.82% | 5.25 | 0.7 |
| 07/02 | 470 | 470 | 470 | 470 | -1.67% | 1,000 | 55億4600万 | +7.8% | 5.25 | 0.7 |
| 07/01 | 484 | 490 | 478 | 478 | +1.7% | 5,000 | 56億4040万 | +10.39% | 5.34 | 0.71 |
| 06/30 | 470 | 470 | 470 | 470 | 0% | 3,000 | 55億4600万 | +9.3% | 5.25 | 0.72 |
| 06/27 | 480 | 480 | 470 | 470 | -2.08% | 4,000 | 55億4600万 | +10.07% | 5.25 | 0.72 |
| 06/26 | 480 | 480 | 480 | 480 | 0% | 1,000 | 56億6400万 | +12.94% | 5.37 | 0.74 |
| 06/23 | 480 | 480 | 480 | 480 | -1.44% | 2,000 | 56億6400万 | +13.74% | 5.37 | 0.74 |
| 06/19 | 485 | 487 | 485 | 487 | +2.53% | 2,000 | 57億4660万 | +15.68% | 5.44 | 0.75 |
| 06/18 | 475 | 475 | 475 | 475 | +3.26% | 1,000 | 56億500万 | +13.1% | 5.31 | 0.73 |
| 06/17 | 468 | 468 | 460 | 460 | -1.92% | 4,000 | 54億2800万 | +9.26% | 5.14 | 0.71 |
| 06/16 | 450 | 479 | 450 | 469 | +4.22% | 9,000 | 55億3420万 | +11.14% | 5.24 | 0.72 |
| 06/13 | 435 | 450 | 435 | 450 | +5.39% | 9,000 | 53億1000万 | +6.13% | 5.03 | 0.69 |
| 06/12 | 420 | 428 | 420 | 427 | -0.23% | 11,000 | 50億3860万 | -0.23% | 4.77 | 0.66 |
| 06/10 | 428 | 428 | 428 | 428 | 0% | 1,000 | 50億5040万 | -0.93% | 4.78 | 0.66 |
| 06/09 | 428 | 428 | 428 | 428 | +3.13% | 5,000 | 50億5040万 | -2.06% | 4.78 | 0.66 |
| 06/06 | 415 | 415 | 415 | 415 | +0.48% | 1,000 | 48億9700万 | -5.9% | 4.64 | 0.64 |
| 06/05 | 413 | 413 | 413 | 413 | -0.48% | 1,000 | 48億7340万 | -7.61% | 4.62 | 0.63 |
| 06/04 | 415 | 415 | 415 | 415 | 0% | 1,000 | 48億9700万 | -8.19% | 4.64 | 0.64 |
| 06/03 | 412 | 415 | 412 | 415 | +1.97% | 5,000 | 48億9700万 | -9.39% | 4.64 | 0.64 |
| 06/02 | 407 | 407 | 407 | 407 | 0% | 3,000 | 48億260万 | -12.28% | 4.55 | 0.63 |
| 05/30 | 405 | 407 | 405 | 407 | +0.49% | 3,000 | 48億260万 | -13.22% | 4.55 | 0.63 |
| 05/27 | 406 | 406 | 405 | 405 | 0% | 6,000 | 47億7900万 | -14.74% | 4.53 | 0.62 |
| 05/26 | 386 | 405 | 386 | 405 | +5.19% | 4,000 | 47億7900万 | -15.98% | 4.53 | 0.62 |
| 05/23 | 393 | 393 | 385 | 385 | 0% | 10,000 | 45億4300万 | -21.11% | 4.3 | 0.59 |
| 05/22 | 386 | 386 | 385 | 385 | 0% | 6,000 | 45億4300万 | -22.22% | 4.3 | 0.59 |
| 05/21 | 393 | 393 | 385 | 385 | -2.53% | 3,000 | 45億4300万 | -23.15% | 4.3 | 0.59 |
| 05/20 | 395 | 395 | 395 | 395 | -0.75% | 1,000 | 46億6100万 | -22.24% | 4.42 | 0.61 |
| 05/19 | 398 | 398 | 380 | 398 | 0% | 12,000 | 46億9640万 | -22.57% | 4.45 | 0.61 |
| 05/16 | 406 | 406 | 391 | 398 | -1.97% | 13,000 | 46億9640万 | -23.46% | 4.45 | 0.61 |
| 05/15 | 418 | 418 | 403 | 406 | -4.02% | 11,000 | 47億9080万 | -22.96% | 4.54 | 0.62 |
| 05/14 | 445 | 445 | 423 | 423 | -4.94% | 20,000 | 49億9140万 | -20.49% | 4.73 | 0.65 |
| 05/13 | 453 | 453 | 445 | 445 | -5.12% | 2,000 | 52億5100万 | -17.29% | 4.97 | 0.68 |
| 05/09 | 472 | 472 | 469 | 469 | -3.89% | 2,000 | 55億3420万 | -13.63% | 5.24 | 0.72 |
| 05/07 | 488 | 488 | 488 | 488 | +0.62% | 2,000 | 57億5840万 | -10.62% | 5.46 | 0.75 |
| 05/01 | 474 | 485 | 450 | 485 | -8.49% | 20,000 | 57億2300万 | -11.66% | 5.42 | 0.75 |
| 04/25 | 533 | 533 | 530 | 530 | -1.49% | 2,000 | 62億5400万 | -3.81% | 5.92 | 0.81 |
| 04/23 | 540 | 540 | 538 | 538 | -0.55% | 2,000 | 63億4840万 | -2.36% | 6.01 | 0.83 |
| 04/17 | 553 | 553 | 541 | 541 | 0% | 2,000 | 63億8380万 | -1.99% | 6.05 | 0.83 |
| 04/15 | 541 | 541 | 541 | 541 | 0% | 2,000 | 63億8380万 | -1.99% | 6.05 | 0.83 |
| 04/11 | 541 | 541 | 541 | 541 | -2.17% | 2,000 | 63億8380万 | -2.17% | 6.05 | 0.83 |
| 04/04 | 553 | 553 | 553 | 553 | +0.55% | 2,000 | 65億2540万 | +0.18% | 6.18 | 0.85 |
| 03/28 | 550 | 550 | 550 | 550 | -1.79% | 1,000 | 64億9000万 | -0.18% | 5.11 | 0.83 |
| 03/27 | 546 | 560 | 546 | 560 | 0% | 6,000 | 66億800万 | +1.82% | 5.21 | 0.84 |
| 03/26 | 545 | 560 | 545 | 560 | +3.9% | 4,000 | 66億800万 | +1.82% | 5.21 | 0.84 |
| 03/25 | 559 | 559 | 539 | 539 | -3.58% | 3,000 | 63億6020万 | -2.53% | 5.01 | 0.81 |
| 03/24 | 559 | 559 | 559 | 559 | 0% | 2,000 | 65億9620万 | +0.36% | 5.2 | 0.84 |
| 03/19 | 559 | 559 | 559 | 559 | +0.18% | 1,000 | 65億9620万 | +0.18% | 5.2 | 0.84 |
| 03/18 | 558 | 558 | 558 | 558 | 0% | 1,000 | 65億8440万 | -0.18% | 5.19 | 0.84 |
