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 | 451 | 455 | 446 | 454 | -0.44% | 74,500 | 185億642万 | +7.33% | 18.17 | 0.87 |
| 03/28 | 454 | 459 | 446 | 456 | +1.56% | 80,100 | 185億8794万 | +8.06% | 18.25 | 0.88 |
| 03/27 | 430 | 451 | 430 | 449 | +1.13% | 103,700 | 183億260万 | +6.9% | 17.97 | 0.86 |
| 03/26 | 434 | 444 | 434 | 444 | +1.14% | 79,100 | 180億9879万 | +5.97% | 17.77 | 0.86 |
| 03/25 | 428 | 445 | 428 | 439 | +2.57% | 172,400 | 178億9497万 | +5.02% | 17.57 | 0.85 |
| 03/24 | 407 | 430 | 405 | 428 | +8.08% | 219,100 | 174億4658万 | +2.39% | 17.13 | 0.82 |
| 03/20 | 416 | 416 | 395 | 396 | -4.58% | 145,000 | 161億4216万 | -5.26% | 15.85 | 0.76 |
| 03/19 | 439 | 451 | 411 | 415 | +1.97% | 257,900 | 169億1666万 | -0.95% | 16.61 | 0.8 |
| 03/18 | 408 | 411 | 398 | 407 | +1.75% | 87,900 | 165億9055万 | -3.33% | 16.29 | 0.78 |
| 03/17 | 402 | 406 | 400 | 400 | -1.48% | 122,300 | 163億521万 | -5.21% | 16.01 | 0.77 |
| 03/14 | 406 | 410 | 406 | 406 | -1.93% | 153,500 | 165億4979万 | -4.02% | 16.25 | 0.78 |
| 03/13 | 414 | 420 | 412 | 414 | -0.24% | 56,600 | 168億7590万 | -2.13% | 16.57 | 0.8 |
| 03/12 | 428 | 430 | 415 | 415 | -4.16% | 160,300 | 169億1666万 | -1.89% | 16.61 | 0.8 |
| 03/11 | 432 | 439 | 430 | 433 | 0% | 44,100 | 176億5039万 | +2.61% | 17.33 | 0.83 |
| 03/10 | 430 | 437 | 430 | 433 | -0.23% | 53,300 | 176億5039万 | +2.36% | 17.33 | 0.83 |
| 03/07 | 437 | 445 | 428 | 434 | +1.17% | 83,400 | 176億9116万 | +2.36% | 17.37 | 0.84 |
| 03/06 | 421 | 429 | 416 | 429 | +2.39% | 71,100 | 174億8734万 | +1.18% | 17.17 | 0.83 |
| 03/05 | 422 | 425 | 418 | 419 | +1.21% | 45,600 | 170億7971万 | -1.64% | 16.77 | 0.81 |
| 03/04 | 403 | 416 | 403 | 414 | +1.47% | 92,600 | 168億7590万 | -3.04% | 16.57 | 0.8 |
| 03/03 | 413 | 413 | 403 | 408 | -1.69% | 98,200 | 166億3132万 | -4.9% | 16.33 | 0.79 |
| 02/28 | 411 | 417 | 409 | 415 | +0.24% | 96,300 | 169億1666万 | -3.71% | 16.61 | 0.8 |
| 02/27 | 418 | 419 | 410 | 414 | -0.72% | 133,200 | 168億7590万 | -4.61% | 16.57 | 0.8 |
| 02/26 | 421 | 425 | 416 | 417 | -1.42% | 95,300 | 169億9819万 | -4.58% | 16.69 | 0.8 |
| 02/25 | 423 | 427 | 415 | 423 | +1.93% | 103,000 | 172億4276万 | -3.86% | 16.93 | 0.81 |
| 02/24 | 416 | 422 | 414 | 415 | -0.95% | 71,000 | 169億1666万 | -6.32% | 16.61 | 0.8 |
| 02/21 | 415 | 420 | 415 | 419 | +1.45% | 52,600 | 170億7971万 | -6.05% | 16.77 | 0.81 |
| 02/20 | 420 | 427 | 412 | 413 | -2.36% | 91,000 | 168億3513万 | -7.81% | 16.53 | 0.8 |
| 02/19 | 428 | 429 | 422 | 423 | -1.4% | 38,600 | 172億4276万 | -6.21% | 16.93 | 0.81 |
| 02/18 | 424 | 433 | 412 | 429 | +0.94% | 108,100 | 174億8734万 | -5.3% | 17.17 | 0.83 |
| 02/17 | 425 | 432 | 412 | 425 | 0% | 120,700 | 173億2429万 | -6.8% | 17.01 | 0.82 |
| 02/14 | 436 | 436 | 418 | 425 | -2.75% | 135,800 | 173億2429万 | -7.41% | 17.01 | 0.82 |
| 02/13 | 452 | 456 | 435 | 437 | -2.24% | 107,300 | 178億1345万 | -5.41% | 17.49 | 0.84 |
| 02/12 | 448 | 471 | 445 | 447 | +3% | 375,700 | 182億2108万 | -3.66% | 17.89 | 0.86 |
| 02/10 | 438 | 438 | 430 | 434 | +2.36% | 99,600 | 176億9116万 | -6.87% | 17.37 | 0.84 |
| 02/07 | 421 | 430 | 420 | 424 | +2.42% | 79,000 | 172億8353万 | -9.59% | 16.97 | 0.82 |
| 02/06 | 405 | 421 | 405 | 414 | +2.22% | 80,300 | 168億7590万 | -12.29% | 16.57 | 0.8 |
| 02/05 | 411 | 420 | 404 | 405 | +0.25% | 188,800 | 165億903万 | -14.74% | 16.21 | 0.78 |
| 02/04 | 428 | 434 | 402 | 404 | -9.42% | 342,800 | 164億6827万 | -15.48% | 16.17 | 0.78 |
| 02/03 | 450 | 455 | 443 | 446 | -1.98% | 123,100 | 181億8031万 | -7.08% | 17.85 | 0.86 |
| 01/31 | 458 | 458 | 450 | 455 | +0.66% | 113,200 | 185億4718万 | -5.41% | 18.21 | 0.88 |
| 01/30 | 450 | 454 | 450 | 452 | -2.16% | 92,300 | 184億2489万 | -6.22% | 18.09 | 0.87 |
| 01/29 | 457 | 463 | 456 | 462 | +2.21% | 54,700 | 188億3252万 | -4.15% | 18.49 | 0.89 |
| 01/28 | 457 | 468 | 452 | 452 | -1.31% | 95,100 | 184億2489万 | -6.22% | 18.09 | 0.87 |
| 01/27 | 468 | 469 | 456 | 458 | -3.78% | 147,000 | 186億6947万 | -5.18% | 18.33 | 0.88 |
| 01/24 | 474 | 482 | 472 | 476 | -0.83% | 70,400 | 194億320万 | -1.45% | 19.05 | 0.92 |
| 01/23 | 487 | 491 | 480 | 480 | -1.44% | 95,600 | 195億6626万 | -0.62% | 19.21 | 0.92 |
| 01/22 | 489 | 492 | 483 | 487 | -0.61% | 54,700 | 198億5160万 | +0.83% | 19.49 | 0.94 |
| 01/21 | 489 | 495 | 488 | 490 | -0.2% | 39,200 | 199億7389万 | +1.45% | 19.61 | 0.94 |
| 01/20 | 496 | 496 | 490 | 491 | -0.2% | 63,100 | 200億1465万 | +1.87% | 19.65 | 0.95 |
| 01/17 | 480 | 493 | 480 | 492 | +2.71% | 78,700 | 200億5541万 | +2.07% | 19.69 | 0.95 |
| 01/16 | 486 | 490 | 479 | 479 | -0.83% | 93,600 | 195億2549万 | -0.62% | 19.17 | 0.92 |
| 01/15 | 482 | 487 | 478 | 483 | +0.42% | 107,200 | 196億8855万 | +0.21% | 19.33 | 0.93 |
| 01/14 | 484 | 486 | 478 | 481 | -2.83% | 128,100 | 196億702万 | -0.41% | 19.25 | 0.93 |
| 01/10 | 493 | 499 | 490 | 495 | -0.2% | 79,300 | 201億7770万 | +2.27% | 19.81 | 0.95 |
| 01/09 | 504 | 504 | 492 | 496 | -1.39% | 76,000 | 202億1847万 | +2.48% | 19.85 | 0.96 |
| 01/08 | 506 | 506 | 494 | 503 | +2.03% | 117,600 | 205億381万 | +3.93% | 20.13 | 0.97 |
| 01/07 | 510 | 510 | 492 | 493 | -2.76% | 133,300 | 200億9618万 | +2.07% | 19.73 | 0.95 |
| 01/06 | 509 | 510 | 501 | 507 | +0.4% | 144,600 | 206億6686万 | +4.97% | 20.29 | 0.98 |
| 2013 |
| 12/30 | 497 | 506 | 494 | 505 | +3.06% | 213,500 | 205億8533万 | +4.55% | 20.23 | 0.97 |
| 12/27 | 491 | 495 | 483 | 490 | +0.2% | 137,600 | 199億7389万 | +1.66% | 19.63 | 0.94 |
| 12/26 | 484 | 495 | 482 | 489 | +2.52% | 170,700 | 199億3312万 | +1.24% | 19.59 | 0.94 |
| 12/25 | 470 | 480 | 469 | 477 | +1.71% | 249,300 | 194億4397万 | -1.45% | 19.11 | 0.92 |
| 12/24 | 468 | 473 | 467 | 469 | -0.42% | 142,700 | 191億1786万 | -3.3% | 18.79 | 0.9 |
| 12/20 | 467 | 472 | 465 | 471 | +0.43% | 160,200 | 191億9939万 | -3.29% | 18.87 | 0.91 |
| 12/19 | 471 | 476 | 467 | 469 | +0.86% | 138,600 | 191億1786万 | -4.09% | 18.79 | 0.9 |
| 12/18 | 465 | 469 | 462 | 465 | +0.22% | 91,600 | 189億5481万 | -5.3% | 18.63 | 0.9 |
| 12/17 | 461 | 467 | 461 | 464 | -0.22% | 98,100 | 189億1405万 | -5.88% | 18.59 | 0.89 |
| 12/16 | 463 | 468 | 462 | 465 | 0% | 127,800 | 189億5481万 | -6.06% | 18.63 | 0.9 |
| 12/13 | 469 | 475 | 462 | 465 | -1.48% | 260,800 | 189億5481万 | -6.44% | 18.63 | 0.9 |
| 12/12 | 472 | 475 | 468 | 472 | -1.67% | 110,900 | 192億4015万 | -5.41% | 18.91 | 0.91 |
| 12/11 | 471 | 482 | 471 | 480 | +1.27% | 133,500 | 195億6626万 | -4% | 19.23 | 0.93 |
| 12/10 | 477 | 478 | 473 | 474 | -0.63% | 107,000 | 193億2168万 | -5.2% | 18.99 | 0.91 |
| 12/09 | 490 | 493 | 475 | 477 | -1.24% | 158,400 | 194億4397万 | -4.6% | 19.11 | 0.92 |
| 12/06 | 487 | 489 | 479 | 483 | -1.43% | 121,600 | 196億8855万 | -3.4% | 19.35 | 0.93 |
| 12/05 | 490 | 493 | 488 | 490 | -1.01% | 142,100 | 199億7389万 | -2.2% | 19.63 | 0.94 |
| 12/04 | 500 | 502 | 486 | 495 | -1.2% | 148,000 | 201億7770万 | -1.2% | 19.83 | 0.95 |
| 12/03 | 506 | 509 | 501 | 501 | -0.79% | 128,300 | 204億2228万 | 0% | 20.07 | 0.97 |
| 12/02 | 496 | 507 | 494 | 505 | +1.61% | 113,300 | 205億8533万 | +1% | 20.23 | 0.97 |
| 11/29 | 492 | 502 | 492 | 497 | +0.61% | 122,800 | 202億5923万 | -0.4% | 19.91 | 0.96 |
| 11/28 | 491 | 501 | 490 | 494 | +1.44% | 162,200 | 201億3694万 | -0.8% | 19.79 | 0.95 |
| 11/27 | 490 | 492 | 484 | 487 | -0.61% | 145,700 | 198億5160万 | -2.01% | 19.51 | 0.94 |
| 11/26 | 488 | 496 | 485 | 490 | +0.2% | 136,200 | 199億7389万 | -1.41% | 19.63 | 0.94 |
| 11/25 | 502 | 502 | 487 | 489 | -2.59% | 211,700 | 199億3312万 | -1.61% | 19.59 | 0.94 |
| 11/22 | 511 | 512 | 496 | 502 | -1.18% | 219,400 | 204億6304万 | +1.21% | 20.11 | 0.97 |
| 11/21 | 509 | 513 | 501 | 508 | -0.39% | 172,400 | 207億762万 | +2.63% | 20.35 | 0.98 |
| 11/20 | 516 | 520 | 510 | 510 | -0.78% | 137,600 | 207億8915万 | +3.45% | 20.43 | 0.98 |
| 11/19 | 514 | 522 | 512 | 514 | -0.58% | 162,900 | 209億5220万 | +4.9% | 20.59 | 0.99 |
| 11/18 | 516 | 527 | 515 | 517 | +0.39% | 195,400 | 210億7449万 | +5.94% | 20.71 | 1 |
| 11/15 | 523 | 525 | 515 | 515 | -0.39% | 245,500 | 209億9296万 | +5.97% | 20.63 | 0.99 |
| 11/14 | 521 | 530 | 514 | 517 | -0.77% | 277,400 | 210億7449万 | +6.82% | 20.71 | 1 |
| 11/13 | 503 | 523 | 497 | 521 | +3.37% | 444,900 | 212億3754万 | +8.09% | 20.87 | 1 |
| 11/12 | 511 | 549 | 495 | 504 | -0.59% | 1,042,900 | 205億4457万 | +5.44% | 20.19 | 0.97 |
| 11/11 | 517 | 529 | 500 | 507 | -1.93% | 358,900 | 206億6686万 | +6.51% | 20.31 | 0.98 |
| 11/08 | 502 | 529 | 501 | 517 | +0.98% | 788,100 | 210億7449万 | +8.84% | 20.71 | 1 |
| 11/07 | 468 | 551 | 466 | 512 | +8.7% | 5,686,900 | 208億7067万 | +8.02% | 20.51 | 0.99 |
| 11/06 | 480 | 483 | 461 | 471 | -1.26% | 215,000 | 191億9939万 | -0.63% | 18.87 | 0.91 |
| 11/05 | 487 | 492 | 470 | 477 | -0.42% | 225,600 | 194億4397万 | +0.21% | 19.11 | 0.92 |
| 11/01 | 490 | 496 | 460 | 479 | -4.2% | 452,900 | 195億2549万 | +0.21% | 19.19 | 0.92 |
| 10/31 | 513 | 530 | 490 | 500 | -1.57% | 900,200 | 203億8152万 | +3.95% | 20.03 | 0.96 |
| 10/30 | 492 | 530 | 491 | 508 | +5.18% | 1,054,600 | 207億762万 | +5.61% | 20.35 | 0.98 |
