株価チャート
2013/10/30～2014/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 726 | 730 | 716 | 724 | 0% | 3,084,500 | 3827億4695万 | +0.84% | 18.11 | 1.02 |
| 03/28 | 722 | 726 | 716 | 724 | -1.36% | 4,204,000 | 3827億4695万 | +0.84% | 18.11 | 1.02 |
| 03/27 | 716 | 738 | 708 | 734 | +1.94% | 4,292,500 | 3880億3351万 | +2.23% | 18.36 | 1.03 |
| 03/26 | 720 | 724 | 704 | 720 | +2.86% | 4,186,500 | 3806億3232万 | +0.42% | 18.01 | 1.02 |
| 03/25 | 706 | 710 | 694 | 700 | -0.57% | 3,055,000 | 3700億5920万 | -2.37% | 17.51 | 0.99 |
| 03/24 | 692 | 710 | 688 | 704 | +2.92% | 4,414,500 | 3721億7383万 | -1.81% | 17.61 | 0.99 |
| 03/20 | 704 | 706 | 684 | 684 | -2.56% | 2,557,000 | 3616億71万 | -4.47% | 17.11 | 0.96 |
| 03/19 | 718 | 720 | 690 | 702 | -1.96% | 3,276,500 | 3711億1651万 | -2.09% | 17.56 | 0.99 |
| 03/18 | 720 | 726 | 712 | 716 | +1.42% | 3,257,000 | 3785億1770万 | -0.28% | 17.91 | 1.01 |
| 03/17 | 724 | 742 | 702 | 706 | -1.67% | 5,916,500 | 3732億3114万 | -1.67% | 17.66 | 1 |
| 03/14 | 728 | 732 | 714 | 718 | -2.18% | 5,803,000 | 3795億7501万 | 0% | 17.96 | 1.01 |
| 03/13 | 732 | 736 | 726 | 734 | -0.81% | 3,227,000 | 3880億3351万 | +2.23% | 18.36 | 1.03 |
| 03/12 | 750 | 756 | 740 | 740 | -2.12% | 4,514,000 | 3912億544万 | +3.35% | 18.51 | 1.04 |
| 03/11 | 738 | 758 | 738 | 756 | +2.72% | 7,511,000 | 3996億6394万 | +6.03% | 18.91 | 1.07 |
| 03/10 | 720 | 738 | 720 | 736 | +3.08% | 6,413,000 | 3890億9082万 | +3.37% | 18.41 | 1.04 |
| 03/07 | 712 | 720 | 710 | 714 | +1.42% | 2,897,500 | 3774億6039万 | +0.14% | 17.86 | 1.01 |
| 03/06 | 698 | 710 | 690 | 704 | +0.86% | 1,880,500 | 3721億7383万 | -1.54% | 17.61 | 0.99 |
| 03/05 | 704 | 706 | 696 | 698 | +0.29% | 1,997,000 | 3690億189万 | -2.92% | 17.46 | 0.98 |
| 03/04 | 690 | 702 | 690 | 696 | -0.29% | 2,551,000 | 3679億4458万 | -3.6% | 17.41 | 0.98 |
| 03/03 | 702 | 706 | 688 | 698 | -2.51% | 3,861,500 | 3690億189万 | -3.99% | 17.46 | 0.98 |
| 02/28 | 720 | 722 | 708 | 716 | -0.28% | 2,584,000 | 3785億1770万 | -2.05% | 17.91 | 1.01 |
| 02/27 | 732 | 734 | 716 | 718 | -2.71% | 4,198,000 | 3795億7501万 | -2.31% | 17.96 | 1.01 |
| 02/26 | 730 | 746 | 728 | 738 | +1.1% | 3,332,500 | 3901億4813万 | 0% | 18.46 | 1.04 |
| 02/25 | 730 | 734 | 724 | 730 | +0.27% | 2,648,500 | 3859億1888万 | -1.48% | 18.26 | 1.03 |
| 02/24 | 728 | 740 | 720 | 728 | -0.55% | 3,134,500 | 3848億6157万 | -2.02% | 18.21 | 1.03 |
| 02/21 | 726 | 734 | 720 | 732 | +2.23% | 2,744,000 | 3869億7620万 | -1.88% | 18.31 | 1.03 |
| 02/20 | 722 | 724 | 708 | 716 | -1.1% | 4,075,000 | 3785億1770万 | -4.28% | 17.91 | 1.01 |
| 02/19 | 714 | 728 | 712 | 724 | +1.4% | 2,997,000 | 3827億4695万 | -3.6% | 18.11 | 1.02 |
| 02/18 | 704 | 722 | 700 | 714 | +2% | 4,914,500 | 3774億6039万 | -5.18% | 17.86 | 1.01 |
| 02/17 | 694 | 700 | 686 | 700 | +0.86% | 3,442,500 | 3700億5920万 | -7.53% | 17.51 | 0.99 |
| 02/14 | 696 | 710 | 688 | 694 | -1.14% | 4,636,500 | 3668億8727万 | -8.8% | 17.36 | 0.98 |
| 02/13 | 716 | 716 | 692 | 702 | -1.4% | 4,416,500 | 3711億1651万 | -8.24% | 17.56 | 0.99 |
| 02/12 | 732 | 738 | 710 | 712 | -1.66% | 7,236,500 | 3764億307万 | -7.29% | 17.81 | 1 |
| 02/10 | 726 | 728 | 710 | 724 | +1.97% | 3,893,500 | 3827億4695万 | -6.1% | 18.11 | 1.02 |
| 02/07 | 720 | 722 | 698 | 710 | +0.57% | 4,071,500 | 3753億4576万 | -8.15% | 17.76 | 1 |
| 02/06 | 694 | 726 | 690 | 706 | +2.32% | 6,242,500 | 3732億3114万 | -9.02% | 17.66 | 1 |
| 02/05 | 696 | 702 | 676 | 690 | +2.68% | 4,857,000 | 3647億7264万 | -11.42% | 17.26 | 0.97 |
| 02/04 | 696 | 698 | 670 | 672 | -6.15% | 9,869,500 | 3552億5683万 | -14.07% | 16.81 | 0.95 |
| 02/03 | 750 | 752 | 704 | 716 | -6.28% | 13,759,500 | 3785億1770万 | -8.79% | 17.91 | 1.01 |
| 01/31 | 782 | 782 | 760 | 764 | -2.05% | 7,521,000 | 4038億9319万 | -2.8% | 19.11 | 1.08 |
| 01/30 | 788 | 792 | 776 | 780 | -2.5% | 5,127,500 | 4123億5168万 | -0.64% | 19.51 | 1.1 |
| 01/29 | 792 | 808 | 790 | 800 | +2.3% | 5,170,500 | 4229億2480万 | +2.17% | 20.02 | 1.13 |
| 01/28 | 800 | 802 | 776 | 782 | -2.74% | 5,452,500 | 4134億900万 | +0.26% | 19.56 | 1.1 |
| 01/27 | 796 | 814 | 792 | 804 | -0.5% | 10,317,000 | 4250億3943万 | +3.47% | 20.12 | 1.13 |
| 01/24 | 800 | 814 | 796 | 808 | +0.25% | 5,046,500 | 4271億5405万 | +4.26% | 20.22 | 1.14 |
| 01/23 | 804 | 814 | 802 | 806 | +0.75% | 5,366,000 | 4260億9674万 | +4.4% | 20.17 | 1.14 |
| 01/22 | 798 | 802 | 790 | 800 | 0% | 3,342,500 | 4229億2480万 | +4.03% | 20.02 | 1.13 |
| 01/21 | 798 | 804 | 794 | 800 | +0.25% | 2,473,000 | 4229億2480万 | +4.3% | 20.02 | 1.13 |
| 01/20 | 794 | 800 | 784 | 798 | +0.76% | 2,524,000 | 4218億6749万 | +4.31% | 19.97 | 1.13 |
| 01/17 | 796 | 796 | 788 | 792 | 0% | 2,581,500 | 4186億9556万 | +3.8% | 19.82 | 1.12 |
| 01/16 | 794 | 804 | 788 | 792 | +0.25% | 2,853,000 | 4186億9556万 | +4.21% | 19.82 | 1.12 |
| 01/15 | 788 | 790 | 782 | 790 | +1.28% | 2,598,000 | 4176億3824万 | +4.08% | 19.77 | 1.11 |
| 01/14 | 780 | 792 | 770 | 780 | -2.01% | 4,089,000 | 4123億5168万 | +3.04% | 19.51 | 1.1 |
| 01/10 | 796 | 804 | 790 | 796 | -0.5% | 3,902,500 | 4208億1018万 | +5.15% | 19.92 | 1.12 |
| 01/09 | 812 | 816 | 794 | 800 | -1.23% | 3,869,500 | 4229億2480万 | +5.82% | 20.02 | 1.13 |
| 01/08 | 782 | 816 | 780 | 810 | +4.65% | 7,671,000 | 4282億1136万 | +7.43% | 20.27 | 1.14 |
| 01/07 | 774 | 786 | 772 | 774 | -0.26% | 4,035,500 | 4091億7975万 | +2.93% | 19.36 | 1.09 |
| 01/06 | 790 | 790 | 770 | 776 | -1.77% | 4,155,000 | 4102億3706万 | +3.33% | 19.41 | 1.09 |
| 2013 |
| 12/30 | 780 | 792 | 776 | 790 | +1.28% | 3,327,500 | 4176億3824万 | +5.19% | 19.77 | 1.11 |
| 12/27 | 780 | 782 | 766 | 780 | +0.52% | 2,870,000 | 4123億5168万 | +4% | 19.52 | 1.1 |
| 12/26 | 760 | 776 | 758 | 776 | +2.65% | 4,005,500 | 4102億3706万 | +3.47% | 19.42 | 1.09 |
| 12/25 | 742 | 756 | 742 | 756 | +1.34% | 3,651,000 | 3996億6394万 | +0.67% | 18.92 | 1.07 |
| 12/24 | 752 | 756 | 744 | 746 | -0.53% | 2,053,500 | 3943億7738万 | -0.8% | 18.67 | 1.05 |
| 12/20 | 746 | 754 | 742 | 750 | +0.54% | 3,898,500 | 3964億9200万 | -0.4% | 18.77 | 1.06 |
| 12/19 | 744 | 748 | 740 | 746 | +1.63% | 3,477,500 | 3943億7738万 | -1.06% | 18.67 | 1.05 |
| 12/18 | 716 | 736 | 714 | 734 | +2.51% | 3,761,000 | 3880億3351万 | -2.65% | 18.36 | 1.03 |
| 12/17 | 720 | 726 | 710 | 716 | 0% | 3,566,000 | 3785億1770万 | -5.04% | 17.91 | 1.01 |
| 12/16 | 736 | 736 | 714 | 716 | -2.45% | 4,005,500 | 3785億1770万 | -5.42% | 17.91 | 1.01 |
| 12/13 | 732 | 740 | 720 | 734 | -0.54% | 5,690,000 | 3880億3351万 | -3.55% | 18.36 | 1.03 |
| 12/12 | 742 | 748 | 732 | 738 | -1.07% | 2,573,000 | 3901億4813万 | -3.53% | 18.47 | 1.04 |
| 12/11 | 742 | 748 | 732 | 746 | 0% | 4,054,500 | 3943億7738万 | -2.86% | 18.67 | 1.05 |
| 12/10 | 748 | 756 | 740 | 746 | 0% | 3,597,500 | 3943億7738万 | -3.37% | 18.67 | 1.05 |
| 12/09 | 746 | 748 | 734 | 746 | +0.81% | 3,629,000 | 3943億7738万 | -3.74% | 18.67 | 1.05 |
| 12/06 | 732 | 742 | 726 | 740 | +0.82% | 3,420,500 | 3912億544万 | -5.01% | 18.52 | 1.04 |
| 12/05 | 744 | 750 | 734 | 734 | -1.61% | 2,741,000 | 3880億3351万 | -6.14% | 18.36 | 1.03 |
| 12/04 | 756 | 760 | 744 | 746 | -1.84% | 3,309,500 | 3943億7738万 | -5.09% | 18.67 | 1.05 |
| 12/03 | 766 | 770 | 758 | 760 | -0.78% | 2,601,500 | 4017億7856万 | -3.68% | 19.02 | 1.07 |
| 12/02 | 760 | 768 | 760 | 766 | 0% | 2,087,500 | 4049億5050万 | -3.28% | 19.17 | 1.08 |
| 11/29 | 754 | 768 | 754 | 766 | +1.32% | 3,138,500 | 4049億5050万 | -3.53% | 19.17 | 1.08 |
| 11/28 | 756 | 760 | 750 | 756 | +0.8% | 2,351,000 | 3996億6394万 | -5.03% | 18.92 | 1.07 |
| 11/27 | 762 | 766 | 748 | 750 | -1.83% | 4,198,000 | 3964億9200万 | -6.02% | 18.77 | 1.06 |
| 11/26 | 764 | 774 | 760 | 764 | -0.78% | 4,294,500 | 4038億9319万 | -4.62% | 19.12 | 1.08 |
| 11/25 | 774 | 778 | 766 | 770 | -0.77% | 2,577,000 | 4070億6512万 | -4.11% | 19.27 | 1.09 |
| 11/22 | 786 | 786 | 774 | 776 | -0.51% | 3,110,000 | 4102億3706万 | -3.6% | 19.42 | 1.09 |
| 11/21 | 782 | 786 | 772 | 780 | -0.26% | 3,422,000 | 4123億5168万 | -3.23% | 19.52 | 1.1 |
| 11/20 | 782 | 786 | 776 | 782 | 0% | 3,054,500 | 4134億900万 | -3.1% | 19.57 | 1.1 |
| 11/19 | 782 | 792 | 780 | 782 | +0.26% | 4,445,500 | 4134億900万 | -3.22% | 19.57 | 1.1 |
| 11/18 | 778 | 782 | 772 | 780 | +1.3% | 3,994,000 | 4123億5168万 | -3.58% | 19.52 | 1.1 |
| 11/15 | 764 | 774 | 762 | 770 | +2.39% | 6,621,500 | 4070億6512万 | -4.7% | 19.27 | 1.09 |
| 11/14 | 746 | 764 | 744 | 752 | +1.08% | 7,280,500 | 3975億4932万 | -7.05% | 18.82 | 1.06 |
| 11/13 | 766 | 770 | 740 | 744 | -4.37% | 11,822,000 | 3933億2007万 | -8.03% | 18.62 | 1.05 |
| 11/12 | 812 | 830 | 768 | 778 | -5.81% | 19,117,500 | 4112億9437万 | -3.83% | 19.47 | 1.1 |
| 11/11 | 834 | 834 | 820 | 826 | +0.49% | 2,106,000 | 4366億6986万 | +2.23% | 20.67 | 1.16 |
| 11/08 | 816 | 826 | 816 | 822 | -0.48% | 1,951,000 | 4345億5524万 | +1.99% | 20.57 | 1.16 |
| 11/07 | 832 | 836 | 824 | 826 | -0.96% | 2,356,000 | 4366億6986万 | +2.74% | 20.67 | 1.16 |
| 11/06 | 830 | 838 | 824 | 834 | -0.24% | 2,624,000 | 4408億9911万 | +3.86% | 20.87 | 1.18 |
| 11/05 | 828 | 836 | 822 | 836 | +1.21% | 3,480,500 | 4419億5642万 | +4.37% | 20.92 | 1.18 |
| 11/01 | 830 | 832 | 816 | 826 | -0.48% | 3,241,000 | 4366億6986万 | +3.25% | 20.67 | 1.16 |
| 10/31 | 832 | 844 | 824 | 830 | -0.48% | 5,565,000 | 4387億8448万 | +3.75% | 20.77 | 1.17 |
| 10/30 | 826 | 834 | 824 | 834 | +0.97% | 5,049,500 | 4408億9911万 | +4.51% | 20.87 | 1.18 |
