株価チャート
2013/12/20～2014/05/30
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 | 12/1, 株式分割 1→2 |
| 2014 |
| 05/30 | 451 | 453 | 451 | 453 | +0.33% | 2,400 | 52億513万 | -1.52% | 20.83 | 0.61 |
| 05/29 | 453 | 453 | 450 | 452 | -0.55% | 5,800 | 51億8790万 | -1.85% | 20.76 | 0.61 |
| 05/28 | 453 | 456 | 453 | 454 | -1.41% | 5,600 | 52億1662万 | -1.52% | 20.87 | 0.61 |
| 05/27 | 465 | 465 | 461 | 461 | -0.86% | 6,600 | 52億9131万 | -0.11% | 21.17 | 0.62 |
| 05/26 | 460 | 465 | 460 | 465 | +0.98% | 6,800 | 53億3727万 | +0.98% | 21.36 | 0.63 |
| 05/23 | 460 | 460 | 457 | 460 | +0.33% | 4,800 | 52億8556万 | 0% | 21.15 | 0.62 |
| 05/22 | 455 | 459 | 455 | 459 | +0.77% | 5,000 | 52億6833万 | -0.33% | 21.08 | 0.62 |
| 05/21 | 458 | 458 | 455 | 455 | -0.76% | 1,400 | 52億2811万 | -0.87% | 20.92 | 0.61 |
| 05/20 | 458 | 459 | 458 | 459 | +0.44% | 1,600 | 52億6833万 | -0.11% | 21.08 | 0.62 |
| 05/19 | 456 | 457 | 455 | 457 | 0% | 2,000 | 52億4535万 | -0.54% | 20.99 | 0.62 |
| 05/16 | 457 | 457 | 455 | 457 | +0.77% | 1,800 | 52億4535万 | -0.54% | 20.99 | 0.62 |
| 05/15 | 455 | 455 | 450 | 453 | -0.44% | 6,000 | 52億513万 | -1.31% | 20.83 | 0.61 |
| 05/14 | 463 | 463 | 455 | 455 | -0.11% | 2,600 | 52億2811万 | -0.87% | 20.92 | 0.61 |
| 05/13 | 461 | 467 | 456 | 456 | -1.19% | 3,800 | 52億3386万 | -0.76% | 20.94 | 0.61 |
| 05/12 | 467 | 467 | 461 | 461 | -1.39% | 800 | 52億9705万 | +0.44% | 21.19 | 0.62 |
| 05/09 | 468 | 468 | 468 | 468 | +0.97% | 200 | 53億7174万 | +1.85% | 21.49 | 0.63 |
| 05/08 | 465 | 465 | 463 | 463 | -0.43% | 1,800 | 53億2004万 | +0.87% | 21.29 | 0.63 |
| 05/07 | 471 | 471 | 465 | 465 | -1.17% | 2,800 | 53億4302万 | +1.31% | 21.38 | 0.63 |
| 05/02 | 466 | 471 | 466 | 471 | +1.07% | 1,000 | 54億621万 | +2.51% | 21.63 | 0.64 |
| 05/01 | 470 | 470 | 463 | 466 | 0% | 1,800 | 53億4876万 | +1.64% | 21.4 | 0.63 |
| 04/30 | 473 | 474 | 466 | 466 | -0.21% | 8,000 | 53億4876万 | +1.64% | 21.4 | 0.63 |
| 04/28 | 465 | 471 | 465 | 467 | +0.32% | 7,600 | 53億6025万 | +2.08% | 21.45 | 0.63 |
| 04/25 | 460 | 465 | 460 | 465 | +1.2% | 4,000 | 53億4302万 | +1.75% | 21.38 | 0.63 |
| 04/24 | 458 | 462 | 458 | 460 | 0% | 3,800 | 52億7982万 | +0.77% | 21.13 | 0.62 |
| 04/23 | 458 | 460 | 458 | 460 | -0.11% | 1,600 | 52億7982万 | +0.77% | 21.13 | 0.62 |
| 04/22 | 458 | 460 | 458 | 460 | +0.55% | 2,000 | 52億8556万 | +0.88% | 21.15 | 0.62 |
| 04/21 | 455 | 458 | 455 | 458 | +0.44% | 3,200 | 52億5684万 | +0.33% | 21.03 | 0.62 |
| 04/18 | 454 | 457 | 453 | 456 | +0.33% | 5,600 | 52億3386万 | -0.11% | 20.94 | 0.61 |
| 04/17 | 455 | 455 | 454 | 454 | +0.22% | 1,000 | 52億1662万 | -0.66% | 20.87 | 0.61 |
| 04/16 | 452 | 454 | 452 | 453 | 0% | 1,600 | 52億513万 | -1.09% | 20.83 | 0.61 |
| 04/15 | 453 | 453 | 453 | 453 | +0.22% | 200 | 52億513万 | -1.09% | 20.83 | 0.61 |
| 04/14 | 452 | 452 | 452 | 452 | 0% | 600 | 51億9364万 | -1.31% | 20.78 | 0.61 |
| 04/11 | 456 | 456 | 452 | 452 | -0.77% | 4,600 | 51億9364万 | -1.53% | 20.78 | 0.61 |
| 04/10 | 459 | 459 | 456 | 456 | 0% | 1,200 | 52億3386万 | -0.98% | 20.94 | 0.61 |
| 04/09 | 460 | 460 | 456 | 456 | -0.11% | 5,000 | 52億3386万 | -1.19% | 20.94 | 0.61 |
| 04/08 | 457 | 457 | 456 | 456 | -0.22% | 1,400 | 52億3960万 | -1.3% | 20.96 | 0.62 |
| 04/07 | 459 | 459 | 457 | 457 | -0.22% | 3,200 | 52億5109万 | -1.08% | 21.01 | 0.62 |
| 04/04 | 459 | 459 | 458 | 458 | -0.33% | 800 | 52億6258万 | -0.87% | 21.06 | 0.62 |
| 04/03 | 457 | 460 | 457 | 460 | +0.55% | 2,200 | 52億7982万 | -0.54% | 21.13 | 0.62 |
| 04/02 | 462 | 462 | 457 | 457 | -0.98% | 6,000 | 52億5109万 | -1.08% | 21.01 | 0.62 |
| 04/01 | 465 | 465 | 462 | 462 | +1.1% | 4,000 | 53億280万 | -0.11% | 21.22 | 0.62 |
| 03/31 | 461 | 461 | 453 | 457 | -0.76% | 10,600 | 52億4535万 | -1.19% | 20.99 | 0.62 |
| 03/28 | 457 | 462 | 457 | 460 | +1.1% | 2,000 | 52億8556万 | -0.43% | 21.15 | 0.62 |
| 03/27 | 470 | 470 | 455 | 455 | -1.3% | 4,400 | 52億2811万 | -1.52% | 20.92 | 0.61 |
| 03/26 | 452 | 470 | 452 | 461 | +2.44% | 5,200 | 52億9705万 | -0.22% | 21.19 | 0.62 |
| 03/25 | 451 | 452 | 450 | 450 | -0.22% | 5,200 | 51億7066万 | -2.6% | 20.69 | 0.61 |
| 03/24 | 451 | 451 | 451 | 451 | 0% | 2,200 | 51億8215万 | -2.38% | 20.73 | 0.61 |
| 03/20 | 455 | 457 | 451 | 451 | -0.88% | 3,800 | 51億8215万 | -2.38% | 20.73 | 0.61 |
| 03/19 | 455 | 455 | 455 | 455 | -0.11% | 5,200 | 52億2811万 | -1.52% | 20.92 | 0.61 |
| 03/17 | 462 | 462 | 456 | 456 | -1.41% | 5,200 | 52億3386万 | -1.19% | 20.94 | 0.61 |
| 03/14 | 470 | 470 | 462 | 462 | -1.6% | 1,000 | 53億855万 | +0.22% | 21.24 | 0.62 |
| 03/12 | 475 | 475 | 470 | 470 | -0.95% | 1,200 | 53億9472万 | +1.84% | 21.59 | 0.63 |
| 03/11 | 470 | 474 | 470 | 474 | +0.85% | 2,400 | 54億4643万 | +2.82% | 21.79 | 0.64 |
| 03/10 | 465 | 470 | 465 | 470 | +2.84% | 3,600 | 54億47万 | +1.73% | 21.61 | 0.63 |
| 03/07 | 463 | 463 | 457 | 457 | -1.08% | 2,000 | 52億5109万 | -1.08% | 21.01 | 0.62 |
| 03/06 | 462 | 462 | 462 | 462 | -1.6% | 200 | 53億855万 | -0.22% | 21.24 | 0.62 |
| 03/03 | 466 | 470 | 455 | 470 | -0.84% | 9,800 | 53億9472万 | +1.19% | 21.59 | 0.63 |
| 02/28 | 464 | 477 | 464 | 474 | -2.47% | 3,400 | 54億4068万 | +1.61% | 21.77 | 0.64 |
| 02/27 | 490 | 490 | 486 | 486 | +1.15% | 16,400 | 55億7857万 | +3.96% | 22.32 | 0.66 |
| 02/26 | 464 | 504 | 464 | 480 | +3.56% | 18,400 | 55億1537万 | +2.56% | 22.07 | 0.65 |
| 02/25 | 460 | 464 | 460 | 464 | +1.09% | 1,800 | 53億2578万 | -1.17% | 21.31 | 0.63 |
| 02/24 | 460 | 460 | 459 | 459 | +0.77% | 1,600 | 52億6833万 | -2.45% | 21.08 | 0.62 |
| 02/21 | 451 | 455 | 451 | 455 | -0.66% | 3,000 | 52億2811万 | -3.6% | 20.92 | 0.61 |
| 02/19 | 455 | 458 | 455 | 458 | +0.66% | 1,400 | 52億6258万 | -3.17% | 21.06 | 0.62 |
| 02/18 | 455 | 457 | 455 | 455 | -0.11% | 1,400 | 52億2811万 | -4.01% | 20.92 | 0.61 |
| 02/17 | 456 | 456 | 456 | 456 | 0% | 200 | 52億3386万 | -4.11% | 20.94 | 0.61 |
| 02/14 | 456 | 456 | 456 | 456 | +0.11% | 1,600 | 52億3386万 | -4.51% | 20.94 | 0.61 |
| 02/13 | 457 | 457 | 455 | 455 | -1.09% | 1,400 | 52億2811万 | -4.81% | 20.92 | 0.61 |
| 02/12 | 458 | 460 | 455 | 460 | +0.77% | 5,600 | 52億8556万 | -3.97% | 21.15 | 0.62 |
| 02/10 | 464 | 464 | 455 | 457 | -0.76% | 1,000 | 52億4535万 | -4.9% | 20.99 | 0.62 |
| 02/07 | 448 | 460 | 448 | 460 | +2.91% | 3,800 | 52億8556万 | -4.37% | 21.15 | 0.62 |
| 02/06 | 447 | 450 | 447 | 447 | +0.11% | 1,000 | 51億3619万 | -7.26% | 20.55 | 0.6 |
| 02/05 | 440 | 447 | 438 | 447 | +2.17% | 19,000 | 51億3044万 | -7.37% | 20.53 | 0.6 |
| 02/04 | 450 | 450 | 430 | 437 | -4.48% | 24,000 | 50億2129万 | -9.34% | 20.09 | 0.59 |
| 02/03 | 466 | 468 | 458 | 458 | -1.61% | 9,800 | 52億5684万 | -5.28% | 21.03 | 0.62 |
| 01/31 | 473 | 473 | 465 | 465 | -3.13% | 23,800 | 53億4302万 | -3.93% | 21.38 | 0.63 |
| 01/30 | 484 | 484 | 475 | 480 | -1.34% | 1,800 | 55億1537万 | -1.03% | 22.07 | 0.65 |
| 01/29 | 480 | 490 | 480 | 487 | +1.46% | 2,800 | 55億9006万 | +0.31% | 22.37 | 0.66 |
| 01/28 | 476 | 483 | 473 | 480 | +0.95% | 9,800 | 55億963万 | -1.13% | 22.04 | 0.65 |
| 01/27 | 490 | 491 | 475 | 475 | -4.43% | 21,600 | 54億5792万 | -2.06% | 21.84 | 0.64 |
| 01/24 | 497 | 499 | 491 | 497 | -1.39% | 6,800 | 57億1071万 | +2.47% | 22.85 | 0.67 |
| 01/23 | 500 | 504 | 498 | 504 | -0.59% | 5,800 | 57億9114万 | +3.92% | 23.17 | 0.68 |
| 01/22 | 500 | 507 | 496 | 507 | +1.3% | 15,200 | 58億2561万 | +4.75% | 23.31 | 0.68 |
| 01/21 | 509 | 509 | 501 | 501 | -1.67% | 18,000 | 57億5092万 | +3.41% | 23.01 | 0.68 |
| 01/20 | 500 | 515 | 498 | 509 | +2.41% | 48,600 | 58億4859万 | +4.95% | 23.4 | 0.69 |
| 01/17 | 491 | 497 | 491 | 497 | +1.22% | 10,000 | 57億1071万 | +2.69% | 22.85 | 0.67 |
| 01/16 | 495 | 495 | 487 | 491 | +1.24% | 20,000 | 56億4177万 | +1.66% | 22.57 | 0.66 |
| 01/15 | 490 | 490 | 484 | 485 | -0.1% | 5,000 | 55億7282万 | +0.41% | 22.3 | 0.65 |
| 01/14 | 485 | 489 | 481 | 486 | -0.82% | 10,400 | 55億7857万 | +0.73% | 22.32 | 0.66 |
| 01/10 | 490 | 490 | 488 | 490 | +0.41% | 9,400 | 56億2453万 | +1.56% | 22.5 | 0.66 |
| 01/09 | 492 | 492 | 485 | 488 | -0.81% | 17,400 | 56億155万 | +1.14% | 22.41 | 0.66 |
| 01/08 | 489 | 492 | 485 | 492 | +1.87% | 4,600 | 56億4751万 | +2.18% | 22.6 | 0.66 |
| 01/07 | 491 | 493 | 483 | 483 | -0.1% | 5,400 | 55億4410万 | +0.31% | 22.18 | 0.65 |
| 01/06 | 490 | 492 | 480 | 483 | +0.1% | 15,400 | 55億4984万 | +0.21% | 22.21 | 0.65 |
| 2013 |
| 12/30 | 490 | 490 | 478 | 483 | +0.52% | 31,800 | 55億4410万 | +0.1% | 22.18 | 0.65 |
| 12/27 | 520 | 520 | 475 | 480 | +4.35% | 99,400 | 55億1537万 | -0.41% | 22.07 | 0.65 |
| 12/26 | 457 | 463 | 452 | 460 | +2.45% | 14,200 | 52億8556万 | -4.76% | 21.15 | 0.62 |
| 12/25 | 456 | 456 | 449 | 449 | -1.32% | 26,200 | 51億5917万 | -7.23% | 20.64 | 0.61 |
| 12/24 | 485 | 485 | 455 | 455 | -6.09% | 47,000 | 52億2811万 | -6.19% | 20.92 | 0.61 |
| 12/20 | 485 | 485 | 483 | 485 | +0.62% | 8,800 | 55億6708万 | -0.31% | 22.27 | 0.65 |
