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 |
|---|
| 2014 |
| 03/31 | 483 | 485 | 480 | 483 | +0.42% | 37,000 | 320億4946万 | +1.47% | 17.03 | - |
| 03/28 | 482 | 482 | 479 | 481 | +0.63% | 42,000 | 319億1675万 | +1.26% | 16.96 | - |
| 03/27 | 478 | 480 | 470 | 478 | -1.04% | 38,000 | 317億1769万 | +0.63% | 16.85 | - |
| 03/26 | 478 | 484 | 475 | 483 | +1.47% | 86,000 | 320億4946万 | +1.9% | 17.03 | - |
| 03/25 | 478 | 483 | 460 | 476 | 0% | 128,000 | 315億8498万 | +0.42% | 16.78 | - |
| 03/24 | 455 | 476 | 455 | 476 | +4.62% | 57,000 | 315億8498万 | +0.42% | 16.78 | - |
| 03/20 | 471 | 471 | 455 | 455 | -3.4% | 68,000 | 301億9152万 | -3.81% | 16.04 | - |
| 03/19 | 470 | 472 | 470 | 471 | -0.63% | 14,000 | 312億5320万 | -0.63% | 16.61 | - |
| 03/18 | 475 | 475 | 470 | 474 | +2.38% | 21,000 | 314億5227万 | 0% | 16.71 | - |
| 03/17 | 468 | 469 | 460 | 463 | -1.49% | 42,000 | 307億2236万 | -2.11% | 16.32 | - |
| 03/14 | 476 | 476 | 470 | 470 | -1.26% | 93,000 | 311億8685万 | -0.63% | 16.57 | - |
| 03/13 | 475 | 479 | 473 | 476 | +0.21% | 26,000 | 315億8498万 | +0.63% | 16.78 | - |
| 03/12 | 479 | 479 | 475 | 475 | -1.04% | 19,000 | 315億1862万 | +0.64% | 16.75 | - |
| 03/11 | 478 | 481 | 478 | 480 | +0.42% | 13,000 | 318億5040万 | +1.91% | 16.92 | - |
| 03/10 | 480 | 480 | 475 | 478 | -0.83% | 23,000 | 317億1769万 | +1.49% | 16.85 | - |
| 03/07 | 480 | 482 | 466 | 482 | +0.63% | 47,000 | 319億8311万 | +2.34% | 16.99 | - |
| 03/06 | 477 | 480 | 477 | 479 | +0.63% | 14,000 | 317億8404万 | +1.7% | 16.89 | - |
| 03/05 | 482 | 482 | 474 | 476 | -0.42% | 23,000 | 315億8498万 | +1.06% | 16.78 | - |
| 03/04 | 470 | 478 | 470 | 478 | +0.63% | 20,000 | 317億1769万 | +1.27% | 16.85 | - |
| 03/03 | 475 | 475 | 470 | 475 | +0.21% | 40,000 | 315億1862万 | +0.42% | 16.75 | - |
| 02/28 | 477 | 480 | 472 | 474 | -0.63% | 39,000 | 314億5227万 | 0% | 16.71 | - |
| 02/27 | 480 | 480 | 477 | 477 | -0.83% | 24,000 | 316億5133万 | +0.42% | 16.82 | - |
| 02/26 | 474 | 485 | 474 | 481 | +0.42% | 28,000 | 319億1675万 | +1.05% | 16.96 | - |
| 02/25 | 479 | 480 | 472 | 479 | +1.48% | 34,000 | 317億8404万 | +0.21% | 16.89 | - |
| 02/24 | 472 | 475 | 469 | 472 | 0% | 35,000 | 313億1956万 | -1.46% | 16.64 | - |
| 02/21 | 472 | 475 | 470 | 472 | +1.29% | 23,000 | 313億1956万 | -1.67% | 16.64 | - |
| 02/20 | 469 | 471 | 466 | 466 | -1.48% | 18,000 | 309億2143万 | -3.12% | 16.43 | - |
| 02/19 | 465 | 473 | 465 | 473 | +0.64% | 38,000 | 313億8591万 | -2.07% | 16.68 | - |
| 02/18 | 465 | 471 | 465 | 470 | +0.86% | 36,000 | 311億8685万 | -2.89% | 16.57 | - |
| 02/17 | 465 | 472 | 465 | 466 | +0.65% | 16,000 | 309億2143万 | -4.12% | 16.43 | - |
| 02/14 | 467 | 470 | 463 | 463 | -1.07% | 46,000 | 307億2236万 | -5.12% | 16.32 | - |
| 02/13 | 472 | 476 | 468 | 468 | -0.85% | 23,000 | 310億5414万 | -4.49% | 16.5 | - |
| 02/12 | 465 | 474 | 465 | 472 | +0.64% | 60,000 | 313億1956万 | -4.07% | 16.64 | - |
| 02/10 | 467 | 475 | 467 | 469 | +1.3% | 27,000 | 311億2049万 | -4.87% | 16.53 | - |
| 02/07 | 455 | 464 | 455 | 463 | +1.31% | 71,000 | 307億2236万 | -6.46% | 16.32 | - |
| 02/06 | 464 | 464 | 456 | 457 | +0.22% | 40,000 | 303億2423万 | -8.05% | 16.11 | - |
| 02/05 | 456 | 466 | 455 | 456 | +0.66% | 75,000 | 302億5788万 | -8.43% | 16.08 | - |
| 02/04 | 470 | 470 | 450 | 453 | -5.43% | 124,000 | 300億5881万 | -9.4% | 15.97 | - |
| 02/03 | 480 | 483 | 478 | 479 | -0.62% | 54,000 | 317億8404万 | -4.39% | 16.89 | - |
| 01/31 | 483 | 489 | 480 | 482 | +0.42% | 32,000 | 319億8311万 | -3.79% | 16.99 | - |
| 01/30 | 485 | 485 | 479 | 480 | -1.23% | 66,000 | 318億5040万 | -4.38% | 16.92 | - |
| 01/29 | 491 | 493 | 485 | 486 | -0.82% | 134,000 | 322億4853万 | -3.19% | 17.13 | - |
| 01/28 | 493 | 494 | 490 | 490 | -0.41% | 58,000 | 325億1395万 | -2.39% | 17.28 | - |
| 01/27 | 500 | 500 | 491 | 492 | -1.8% | 65,000 | 326億4666万 | -1.99% | 17.35 | - |
| 01/24 | 505 | 507 | 500 | 501 | -1.57% | 67,000 | 332億4385万 | -0.2% | 17.66 | - |
| 01/23 | 510 | 520 | 506 | 509 | -0.39% | 48,000 | 337億7469万 | +1.39% | 17.95 | - |
| 01/22 | 513 | 513 | 509 | 511 | -0.39% | 24,000 | 339億740万 | +2% | 18.02 | - |
| 01/21 | 511 | 513 | 510 | 513 | +0.59% | 29,000 | 340億4011万 | +2.6% | 18.09 | - |
| 01/20 | 508 | 513 | 503 | 510 | +1.39% | 37,000 | 338億4105万 | +2% | 17.98 | - |
| 01/17 | 503 | 507 | 500 | 503 | +0.6% | 37,000 | 333億7656万 | +0.8% | 17.73 | - |
| 01/16 | 500 | 503 | 500 | 500 | -0.6% | 40,000 | 331億7750万 | +0.4% | 17.63 | - |
| 01/15 | 506 | 506 | 502 | 503 | -0.2% | 32,000 | 333億7656万 | +1% | 17.73 | - |
| 01/14 | 507 | 507 | 504 | 504 | -2.14% | 41,000 | 334億4292万 | +1.2% | 17.77 | - |
| 01/10 | 512 | 515 | 506 | 515 | +0.19% | 46,000 | 341億7282万 | +3.41% | 18.16 | - |
| 01/09 | 516 | 517 | 511 | 514 | -0.58% | 42,000 | 341億647万 | +3.42% | 18.12 | - |
| 01/08 | 515 | 517 | 507 | 517 | +0.78% | 49,000 | 343億553万 | +4.23% | 18.23 | - |
| 01/07 | 514 | 519 | 508 | 513 | -0.39% | 44,000 | 340億4011万 | +3.64% | 18.09 | - |
| 01/06 | 516 | 519 | 510 | 515 | -0.19% | 85,000 | 341億7282万 | +4.25% | 18.16 | - |
| 2013 |
| 12/30 | 500 | 518 | 500 | 516 | +3.82% | 137,000 | 342億3918万 | +4.67% | 18.19 | - |
| 12/27 | 496 | 499 | 492 | 497 | -0.2% | 73,000 | 329億7843万 | +1.02% | 17.52 | - |
| 12/26 | 493 | 499 | 491 | 498 | +1.01% | 91,000 | 330億4479万 | +1.22% | 17.56 | - |
| 12/25 | 488 | 495 | 487 | 493 | +1.44% | 116,000 | 327億1301万 | +0.41% | 17.38 | - |
| 12/24 | 482 | 487 | 482 | 486 | 0% | 70,000 | 322億4853万 | -1.02% | 17.13 | - |
| 12/20 | 492 | 492 | 484 | 486 | -2.02% | 80,000 | 322億4853万 | -1.02% | 17.13 | - |
| 12/19 | 487 | 496 | 487 | 496 | +1.22% | 97,000 | 329億1208万 | +1.02% | 17.49 | - |
| 12/18 | 487 | 490 | 485 | 490 | +1.03% | 64,000 | 325億1395万 | 0% | 17.28 | - |
| 12/17 | 482 | 492 | 481 | 485 | +0.41% | 59,000 | 321億8217万 | -1.02% | 17.1 | - |
| 12/16 | 484 | 488 | 483 | 483 | -1.43% | 45,000 | 320億4946万 | -1.23% | 17.03 | - |
| 12/13 | 494 | 494 | 483 | 490 | -0.81% | 130,000 | 325億1395万 | +0.2% | 17.28 | - |
| 12/12 | 496 | 496 | 494 | 494 | 0% | 39,000 | 327億7937万 | +1.02% | 17.42 | - |
| 12/11 | 495 | 497 | 494 | 494 | -0.2% | 39,000 | 327億7937万 | +1.23% | 17.42 | - |
| 12/10 | 495 | 497 | 494 | 495 | +0.2% | 62,000 | 328億4572万 | +1.43% | 17.45 | - |
| 12/09 | 496 | 496 | 494 | 494 | +0.41% | 43,000 | 327億7937万 | +1.44% | 17.42 | - |
| 12/06 | 489 | 494 | 489 | 492 | 0% | 28,000 | 326億4666万 | +1.03% | 17.35 | - |
| 12/05 | 491 | 494 | 489 | 492 | 0% | 32,000 | 326億4666万 | +1.03% | 17.35 | - |
| 12/04 | 497 | 497 | 492 | 492 | -1.4% | 44,000 | 326億4666万 | +1.03% | 17.35 | - |
| 12/03 | 499 | 500 | 494 | 499 | +0.2% | 79,000 | 331億1114万 | +2.46% | 17.59 | - |
| 12/02 | 498 | 500 | 496 | 498 | +0.81% | 99,000 | 330億4479万 | +2.26% | 17.56 | - |
| 11/29 | 490 | 495 | 488 | 494 | +1.02% | 74,000 | 327億7937万 | +1.65% | 17.42 | - |
| 11/28 | 490 | 490 | 488 | 489 | -0.61% | 12,000 | 324億4759万 | +0.62% | 17.24 | - |
| 11/27 | 494 | 494 | 490 | 492 | -0.4% | 33,000 | 326億4666万 | +1.23% | 17.35 | - |
| 11/26 | 485 | 494 | 485 | 494 | +0.41% | 56,000 | 327億7937万 | +1.86% | 17.42 | - |
| 11/25 | 489 | 493 | 488 | 492 | +1.23% | 59,000 | 326億4666万 | +1.44% | 17.35 | - |
| 11/22 | 488 | 489 | 484 | 486 | -0.41% | 42,000 | 322億4853万 | +0.41% | 17.13 | - |
| 11/21 | 486 | 488 | 484 | 488 | +0.41% | 34,000 | 323億8124万 | +0.83% | 17.2 | - |
| 11/20 | 483 | 486 | 482 | 486 | +0.62% | 27,000 | 322億4853万 | +0.41% | 17.13 | - |
| 11/19 | 484 | 485 | 482 | 483 | -0.21% | 19,000 | 320億4946万 | 0% | 17.03 | - |
| 11/18 | 488 | 488 | 484 | 484 | -0.41% | 51,000 | 321億1582万 | +0.21% | 17.06 | - |
| 11/15 | 485 | 488 | 483 | 486 | +0.62% | 52,000 | 322億4853万 | +0.83% | 17.13 | - |
| 11/14 | 478 | 484 | 478 | 483 | +1.47% | 56,000 | 320億4946万 | +0.21% | 17.03 | - |
| 11/13 | 478 | 478 | 473 | 476 | -1.04% | 39,000 | 315億8498万 | -1.04% | 16.78 | - |
| 11/12 | 481 | 484 | 477 | 481 | +1.05% | 44,000 | 319億1675万 | 0% | 16.96 | - |
| 11/11 | 487 | 487 | 474 | 476 | -0.63% | 45,000 | 315億8498万 | -0.83% | 16.78 | - |
| 11/08 | 477 | 482 | 474 | 479 | -1.24% | 68,000 | 317億8404万 | -0.21% | 16.89 | - |
| 11/07 | 486 | 486 | 481 | 485 | +0.83% | 30,000 | 321億8217万 | +1.25% | 17.1 | - |
| 11/06 | 478 | 488 | 478 | 481 | 0% | 36,000 | 319億1675万 | +0.42% | 16.96 | - |
| 11/05 | 479 | 484 | 477 | 481 | -0.82% | 65,000 | 319億1675万 | +0.42% | 16.96 | - |
| 11/01 | 503 | 503 | 485 | 485 | -2.02% | 118,000 | 321億8217万 | +1.04% | 17.1 | - |
| 10/31 | 495 | 504 | 490 | 495 | -0.4% | 140,000 | 328億4572万 | +3.13% | 17.45 | - |
| 10/30 | 494 | 499 | 492 | 497 | +0.81% | 93,000 | 329億7843万 | +3.54% | 17.52 | - |
