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 | 280 | 283 | 278 | 280 | +0.36% | 12,000 | 31億7298万 | -4.11% | 39.34 | 4.28 |
| 06/27 | 286 | 286 | 279 | 279 | -0.71% | 24,400 | 31億6165万 | -4.45% | 39.2 | 4.27 |
| 06/26 | 276 | 286 | 276 | 281 | -5.7% | 61,500 | 31億8432万 | -3.77% | 39.48 | 4.3 |
| 06/25 | 297 | 299 | 295 | 298 | +0.34% | 42,500 | 33億7696万 | +2.05% | 41.87 | 4.56 |
| 06/24 | 296 | 297 | 294 | 297 | +0.34% | 16,300 | 33億6563万 | +1.71% | 41.73 | 4.54 |
| 06/23 | 295 | 296 | 294 | 296 | +0.34% | 20,700 | 33億5430万 | +1.72% | 41.59 | 4.53 |
| 06/20 | 294 | 295 | 294 | 295 | +0.34% | 12,900 | 33億4296万 | +1.37% | 41.45 | 4.51 |
| 06/19 | 294 | 295 | 294 | 294 | 0% | 8,800 | 33億3163万 | +1.38% | 41.31 | 4.5 |
| 06/18 | 295 | 295 | 294 | 294 | -0.34% | 11,100 | 33億3163万 | +1.38% | 41.31 | 4.5 |
| 06/17 | 295 | 295 | 294 | 295 | 0% | 4,000 | 33億4296万 | +2.08% | 41.45 | 4.51 |
| 06/16 | 294 | 295 | 293 | 295 | +0.34% | 10,400 | 33億4296万 | +2.08% | 41.45 | 4.51 |
| 06/13 | 294 | 294 | 291 | 294 | +0.34% | 11,800 | 33億3163万 | +2.08% | 41.31 | 4.5 |
| 06/12 | 293 | 294 | 292 | 293 | 0% | 7,900 | 33億2030万 | +1.74% | 41.17 | 4.48 |
| 06/11 | 294 | 294 | 292 | 293 | -0.34% | 7,400 | 33億2030万 | +2.09% | 41.17 | 4.48 |
| 06/10 | 294 | 295 | 292 | 294 | +0.34% | 9,300 | 33億3163万 | +2.44% | 41.31 | 4.5 |
| 06/09 | 294 | 295 | 292 | 293 | +0.34% | 10,300 | 33億2030万 | +2.09% | 41.17 | 4.48 |
| 06/06 | 292 | 294 | 290 | 292 | -0.34% | 8,300 | 33億897万 | +2.1% | 41.03 | 4.47 |
| 06/05 | 290 | 293 | 290 | 293 | +0.34% | 9,800 | 33億2030万 | +2.45% | 41.17 | 4.48 |
| 06/04 | 294 | 295 | 292 | 292 | -0.68% | 10,700 | 33億897万 | +2.46% | 41.03 | 4.47 |
| 06/03 | 295 | 295 | 293 | 294 | 0% | 8,600 | 33億3163万 | +3.16% | 41.31 | 4.5 |
| 06/02 | 294 | 295 | 292 | 294 | +0.68% | 13,100 | 33億3163万 | +3.16% | 41.31 | 4.5 |
| 05/30 | 292 | 293 | 289 | 292 | +0.69% | 13,600 | 33億897万 | +2.82% | 41.03 | 4.47 |
| 05/29 | 292 | 292 | 290 | 290 | 0% | 7,900 | 32億8630万 | +2.11% | 40.75 | 4.44 |
| 05/28 | 291 | 291 | 289 | 290 | -0.34% | 10,400 | 32億8630万 | +2.47% | 40.75 | 4.44 |
| 05/27 | 286 | 291 | 285 | 291 | +2.11% | 26,700 | 32億9764万 | +2.83% | 40.89 | 4.45 |
| 05/26 | 285 | 286 | 284 | 285 | 0% | 7,100 | 32億2964万 | +1.06% | 40.04 | 4.36 |
| 05/23 | 285 | 285 | 282 | 285 | +1.06% | 4,100 | 32億2964万 | +1.06% | 40.04 | 4.36 |
| 05/22 | 284 | 285 | 281 | 282 | 0% | 6,300 | 31億9565万 | +0.36% | 39.62 | 4.31 |
| 05/21 | 285 | 286 | 281 | 282 | -1.05% | 15,900 | 31億9565万 | +0.36% | 39.62 | 4.31 |
| 05/20 | 284 | 285 | 284 | 285 | +0.35% | 11,700 | 32億2964万 | +1.79% | 40.04 | 4.36 |
| 05/19 | 284 | 284 | 282 | 284 | +0.35% | 6,300 | 32億1831万 | +1.43% | 39.9 | 4.34 |
| 05/16 | 284 | 284 | 282 | 283 | 0% | 5,100 | 32億698万 | +1.43% | 39.76 | 4.33 |
| 05/15 | 284 | 284 | 283 | 283 | 0% | 6,800 | 32億698万 | +1.43% | 39.76 | 4.33 |
| 05/14 | 284 | 284 | 282 | 283 | +0.35% | 7,100 | 32億698万 | +1.8% | 39.76 | 4.33 |
| 05/13 | 283 | 283 | 281 | 282 | 0% | 6,300 | 31億9565万 | +1.44% | 39.62 | 4.31 |
| 05/12 | 281 | 283 | 281 | 282 | +0.36% | 3,900 | 31億9565万 | +1.44% | 39.62 | 4.31 |
| 05/09 | 282 | 283 | 280 | 281 | 0% | 5,800 | 31億8432万 | +1.08% | 39.48 | 4.3 |
| 05/08 | 285 | 285 | 281 | 281 | -1.06% | 8,600 | 31億8432万 | +1.08% | 39.48 | 4.3 |
| 05/07 | 285 | 285 | 282 | 284 | +0.71% | 8,700 | 32億1831万 | +2.53% | 39.9 | 4.34 |
| 05/02 | 284 | 284 | 281 | 282 | -0.7% | 10,200 | 31億9565万 | +1.81% | 39.62 | 4.31 |
| 05/01 | 283 | 284 | 282 | 284 | +0.35% | 8,700 | 32億1831万 | +2.53% | 39.9 | 4.34 |
| 04/30 | 284 | 284 | 282 | 283 | +0.35% | 10,300 | 32億698万 | +2.54% | 39.76 | 4.33 |
| 04/28 | 282 | 283 | 281 | 282 | 0% | 7,000 | 31億9565万 | +2.17% | 39.62 | 4.31 |
| 04/25 | 281 | 283 | 280 | 282 | +0.36% | 11,200 | 31億9565万 | +2.55% | 39.62 | 4.31 |
| 04/24 | 282 | 282 | 280 | 281 | 0% | 5,100 | 31億8432万 | +2.18% | 39.48 | 4.3 |
| 04/23 | 280 | 281 | 279 | 281 | +0.36% | 9,800 | 31億8432万 | +2.55% | 39.48 | 4.3 |
| 04/22 | 281 | 281 | 280 | 280 | 0% | 9,900 | 31億7298万 | +2.19% | 39.34 | 4.28 |
| 04/21 | 279 | 281 | 278 | 280 | +1.08% | 13,100 | 31億7298万 | +2.56% | 39.34 | 4.28 |
| 04/18 | 277 | 278 | 277 | 277 | +0.36% | 6,400 | 31億3899万 | +1.84% | 38.92 | 4.24 |
| 04/17 | 275 | 276 | 272 | 276 | +0.36% | 5,600 | 31億2765万 | +1.47% | 38.78 | 4.22 |
| 04/16 | 273 | 275 | 273 | 275 | +0.73% | 4,800 | 31億1632万 | +1.1% | 38.64 | 4.21 |
| 04/15 | 273 | 274 | 273 | 273 | 0% | 4,100 | 30億9366万 | +0.74% | 38.36 | 4.18 |
| 04/14 | 275 | 276 | 272 | 273 | +1.49% | 12,100 | 30億9366万 | +0.74% | 38.36 | 4.18 |
| 04/11 | 270 | 273 | 268 | 269 | 0% | 4,000 | 30億4833万 | -0.74% | 37.8 | 4.12 |
| 04/10 | 274 | 277 | 267 | 269 | -1.1% | 20,600 | 30億4833万 | -0.74% | 37.8 | 4.12 |
| 04/09 | 274 | 277 | 272 | 272 | -1.09% | 11,900 | 30億8233万 | +0.37% | 38.22 | 4.16 |
| 04/08 | 274 | 275 | 271 | 275 | +0.36% | 11,100 | 31億1632万 | +1.48% | 38.64 | 4.21 |
| 04/07 | 271 | 275 | 271 | 274 | -1.79% | 13,500 | 31億499万 | +1.48% | 38.5 | 4.19 |
| 04/04 | 279 | 279 | 275 | 279 | +0.72% | 4,000 | 31億6165万 | +3.33% | 39.2 | 4.27 |
| 04/03 | 279 | 279 | 276 | 277 | 0% | 4,900 | 31億3899万 | +2.97% | 38.92 | 4.24 |
| 04/02 | 275 | 279 | 275 | 277 | 0% | 6,300 | 31億3899万 | +2.97% | 38.92 | 4.24 |
| 04/01 | 272 | 277 | 272 | 277 | +1.09% | 8,600 | 31億3899万 | +3.36% | 38.92 | 4.24 |
| 03/31 | 276 | 279 | 274 | 274 | 0% | 11,000 | 31億499万 | +2.24% | 38.5 | 4.19 |
| 03/28 | 273 | 274 | 271 | 274 | +1.11% | 6,000 | 31億499万 | +2.24% | 38.5 | 4.19 |
| 03/27 | 268 | 273 | 268 | 271 | -0.37% | 4,800 | 30億7099万 | +1.5% | 38.08 | 4.15 |
| 03/26 | 270 | 272 | 267 | 272 | +0.74% | 5,000 | 30億8233万 | +1.87% | 38.22 | 4.16 |
| 03/25 | 271 | 272 | 270 | 270 | 0% | 4,100 | 30億5966万 | +1.5% | 37.94 | 4.13 |
| 03/24 | 269 | 271 | 269 | 270 | +0.37% | 4,600 | 30億5966万 | +1.5% | 37.94 | 4.13 |
| 03/20 | 269 | 270 | 268 | 269 | +0.37% | 6,300 | 30億4833万 | +1.13% | 37.8 | 4.12 |
| 03/19 | 267 | 268 | 266 | 268 | +0.37% | 1,800 | 30億3700万 | +0.75% | 37.66 | 4.1 |
| 03/18 | 266 | 267 | 265 | 267 | +0.38% | 1,400 | 30億2567万 | +0.38% | 37.51 | 4.08 |
| 03/17 | 267 | 268 | 266 | 266 | +0.38% | 4,300 | 30億1433万 | 0% | 37.37 | 4.07 |
| 03/14 | 266 | 268 | 265 | 265 | -0.38% | 3,100 | 30億300万 | -0.38% | 37.23 | 4.05 |
| 03/13 | 266 | 268 | 266 | 266 | 0% | 2,100 | 30億1433万 | 0% | 37.37 | 4.07 |
| 03/12 | 266 | 267 | 265 | 266 | 0% | 1,200 | 30億1433万 | 0% | 37.37 | 4.07 |
| 03/11 | 268 | 269 | 264 | 266 | -0.75% | 2,500 | 30億1433万 | 0% | 37.37 | 4.07 |
| 03/10 | 270 | 271 | 263 | 268 | 0% | 9,900 | 30億3700万 | +0.75% | 37.66 | 4.1 |
| 03/07 | 267 | 268 | 267 | 268 | +0.37% | 1,600 | 30億3700万 | +0.75% | 37.66 | 4.1 |
| 03/06 | 269 | 269 | 265 | 267 | -0.37% | 1,500 | 30億2567万 | +0.38% | 37.51 | 4.08 |
| 03/05 | 268 | 268 | 261 | 268 | -0.74% | 3,600 | 30億3700万 | +0.37% | 37.66 | 4.1 |
| 03/04 | 264 | 270 | 262 | 270 | +1.12% | 7,300 | 30億5966万 | +1.12% | 37.94 | 4.13 |
| 03/03 | 265 | 267 | 263 | 267 | +0.75% | 6,100 | 30億2567万 | 0% | 37.51 | 4.08 |
| 02/28 | 265 | 268 | 265 | 265 | 0% | 1,200 | 30億300万 | -0.75% | 37.23 | 4.05 |
| 02/27 | 268 | 269 | 265 | 265 | -0.38% | 2,300 | 30億300万 | -1.12% | 37.23 | 4.05 |
| 02/26 | 266 | 266 | 264 | 266 | 0% | 3,500 | 30億1433万 | -0.75% | 37.37 | 4.07 |
| 02/25 | 265 | 266 | 263 | 266 | +0.38% | 2,500 | 30億1433万 | -1.12% | 37.37 | 4.07 |
| 02/24 | 265 | 265 | 263 | 265 | 0% | 1,900 | 30億300万 | -1.49% | 37.23 | 4.05 |
| 02/21 | 263 | 266 | 263 | 265 | +0.76% | 2,500 | 30億300万 | -1.85% | 37.23 | 4.05 |
| 02/20 | 263 | 263 | 263 | 263 | 0% | 5,900 | 29億8034万 | -2.59% | 36.95 | 4.02 |
| 02/19 | 264 | 265 | 262 | 263 | +0.38% | 3,100 | 29億8034万 | -2.59% | 36.95 | 4.02 |
| 02/18 | 265 | 266 | 260 | 262 | -0.76% | 9,200 | 29億6901万 | -2.96% | 36.81 | 4.01 |
| 02/17 | 265 | 265 | 261 | 264 | -0.38% | 4,500 | 29億9167万 | -2.58% | 37.09 | 4.04 |
| 02/14 | 270 | 270 | 261 | 265 | -0.75% | 8,800 | 30億300万 | -2.21% | 37.23 | 4.05 |
| 02/13 | 270 | 270 | 265 | 267 | 0% | 4,400 | 30億2567万 | -1.48% | 37.51 | 4.08 |
| 02/12 | 270 | 270 | 266 | 267 | -0.37% | 4,200 | 30億2567万 | -1.48% | 37.51 | 4.08 |
| 02/10 | 269 | 270 | 265 | 268 | 0% | 7,700 | 30億3700万 | -1.11% | 37.66 | 4.1 |
| 02/07 | 269 | 273 | 268 | 268 | +0.37% | 2,700 | 30億3700万 | -1.11% | 37.66 | 4.1 |
| 02/06 | 265 | 268 | 262 | 267 | +0.75% | 5,100 | 30億2567万 | -1.48% | 37.51 | 4.08 |
| 02/05 | 264 | 270 | 261 | 265 | +0.76% | 8,700 | 30億300万 | -2.21% | 37.23 | 4.05 |
| 02/04 | 267 | 267 | 262 | 263 | -2.23% | 13,500 | 29億8034万 | -2.95% | 36.95 | 4.02 |
