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 | 455 | 459 | 452 | 459 | +1.1% | 10,100 | 126億8891万 | -1.71% | 6.35 | - |
| 03/28 | 456 | 460 | 454 | 454 | -2.58% | 3,800 | 125億5069万 | -2.78% | 6.28 | - |
| 03/27 | 461 | 466 | 456 | 466 | -0.64% | 7,200 | 128億8242万 | -0.21% | 6.44 | - |
| 03/26 | 466 | 470 | 466 | 469 | -0.42% | 8,700 | 129億6536万 | +0.43% | 6.48 | - |
| 03/25 | 476 | 476 | 468 | 471 | -0.84% | 20,400 | 130億2065万 | +1.07% | 6.51 | - |
| 03/24 | 474 | 475 | 472 | 475 | +0.42% | 9,800 | 131億3123万 | +1.93% | 6.57 | - |
| 03/20 | 477 | 477 | 469 | 473 | -0.42% | 16,600 | 130億7594万 | +1.72% | 6.54 | - |
| 03/19 | 472 | 476 | 469 | 475 | -0.21% | 5,500 | 131億3123万 | +2.37% | 6.57 | - |
| 03/18 | 470 | 477 | 470 | 476 | +1.28% | 19,200 | 131億5887万 | +2.59% | 6.58 | - |
| 03/17 | 474 | 474 | 466 | 470 | +0.43% | 7,700 | 129億9300万 | +1.51% | 6.5 | - |
| 03/14 | 470 | 470 | 459 | 468 | -1.47% | 8,100 | 129億3771万 | +1.3% | 6.47 | - |
| 03/13 | 477 | 477 | 474 | 475 | -0.63% | 13,200 | 131億3123万 | +2.81% | 6.57 | - |
| 03/12 | 478 | 478 | 472 | 478 | +1.27% | 14,900 | 132億1416万 | +3.91% | 6.61 | - |
| 03/11 | 469 | 475 | 469 | 472 | +0.64% | 7,200 | 130億4829万 | +2.83% | 6.53 | - |
| 03/10 | 465 | 469 | 465 | 469 | +0.86% | 2,400 | 129億6536万 | +2.4% | 6.48 | - |
| 03/07 | 461 | 465 | 461 | 465 | -0.43% | 1,600 | 128億5478万 | +1.53% | 6.43 | - |
| 03/06 | 460 | 468 | 460 | 467 | -0.21% | 4,400 | 129億1007万 | +2.19% | 6.46 | - |
| 03/05 | 460 | 469 | 460 | 468 | +1.74% | 4,100 | 129億3771万 | +2.41% | 6.47 | - |
| 03/04 | 460 | 460 | 453 | 460 | -0.22% | 800 | 127億1656万 | +0.88% | 6.36 | - |
| 03/03 | 465 | 465 | 455 | 461 | +0.22% | 6,500 | 127億4420万 | +1.1% | 6.37 | - |
| 02/28 | 460 | 460 | 456 | 460 | 0% | 6,500 | 127億1656万 | +0.88% | 6.36 | - |
| 02/27 | 462 | 463 | 460 | 460 | -2.13% | 7,600 | 127億1656万 | +0.66% | 6.36 | - |
| 02/26 | 463 | 470 | 460 | 470 | +2.17% | 11,200 | 129億9300万 | +2.84% | 6.5 | - |
| 02/25 | 458 | 461 | 458 | 460 | +0.44% | 20,600 | 127億1656万 | +0.66% | 6.36 | - |
| 02/24 | 459 | 459 | 455 | 458 | -0.22% | 3,600 | 126億6127万 | +0.22% | 6.33 | - |
| 02/21 | 455 | 459 | 455 | 459 | +0.22% | 5,600 | 126億8891万 | +0.44% | 6.35 | - |
| 02/20 | 459 | 459 | 454 | 458 | -0.22% | 3,200 | 126億6127万 | +0.22% | 6.33 | - |
| 02/19 | 452 | 459 | 451 | 459 | +0.88% | 2,100 | 126億8891万 | +0.44% | 6.35 | - |
| 02/18 | 453 | 455 | 453 | 455 | +0.22% | 2,700 | 125億7833万 | -0.66% | 6.29 | - |
| 02/17 | 453 | 455 | 453 | 454 | +0.22% | 2,600 | 125億5069万 | -0.87% | 6.28 | - |
| 02/14 | 458 | 460 | 448 | 453 | -0.44% | 14,600 | 125億2304万 | -1.31% | 6.26 | - |
| 02/13 | 463 | 463 | 455 | 455 | -1.73% | 11,300 | 125億7833万 | -0.87% | 6.29 | - |
| 02/12 | 458 | 463 | 458 | 463 | +1.09% | 6,700 | 127億9949万 | +1.09% | 6.4 | - |
| 02/10 | 458 | 460 | 457 | 458 | +0.22% | 10,800 | 126億6127万 | 0% | 6.33 | - |
| 02/07 | 458 | 462 | 457 | 457 | +1.78% | 15,400 | 126億3362万 | 0% | 6.32 | - |
| 02/06 | 446 | 449 | 441 | 449 | +2.51% | 2,300 | 124億1246万 | -1.75% | 6.21 | - |
| 02/05 | 437 | 442 | 435 | 438 | -0.9% | 6,700 | 121億837万 | -3.95% | 6.06 | - |
| 02/04 | 448 | 448 | 423 | 442 | -2.64% | 20,600 | 122億1895万 | -3.07% | 6.11 | - |
| 02/03 | 453 | 455 | 451 | 454 | -0.22% | 4,000 | 125億5069万 | -0.44% | 6.28 | - |
| 01/31 | 458 | 460 | 451 | 455 | -0.44% | 15,000 | 125億7833万 | 0% | 6.29 | - |
| 01/30 | 464 | 464 | 455 | 457 | -0.22% | 5,700 | 126億3362万 | +0.66% | 6.32 | - |
| 01/29 | 455 | 462 | 455 | 458 | +1.33% | 6,400 | 126億6127万 | +1.1% | 6.33 | - |
| 01/28 | 454 | 455 | 452 | 452 | -1.53% | 7,300 | 124億9540万 | 0% | 6.25 | - |
| 01/27 | 457 | 460 | 453 | 459 | -1.92% | 17,600 | 126億8891万 | +1.55% | 6.35 | - |
| 01/24 | 468 | 472 | 464 | 468 | 0% | 28,600 | 129億3771万 | +3.77% | 6.47 | - |
| 01/23 | 469 | 470 | 465 | 468 | 0% | 5,700 | 129億3771万 | +4% | 6.47 | - |
| 01/22 | 468 | 468 | 465 | 468 | +0.21% | 3,500 | 129億3771万 | +4.23% | 6.47 | - |
| 01/21 | 465 | 468 | 460 | 467 | +0.86% | 13,600 | 129億1007万 | +4.24% | 6.46 | - |
| 01/20 | 462 | 464 | 462 | 463 | +0.43% | 1,200 | 127億9949万 | +3.81% | 6.4 | - |
| 01/17 | 465 | 465 | 461 | 461 | -0.22% | 5,200 | 127億4420万 | +3.6% | 6.37 | - |
| 01/16 | 460 | 465 | 459 | 462 | +0.43% | 15,300 | 127億7185万 | +4.05% | 6.39 | - |
| 01/15 | 462 | 462 | 457 | 460 | -1.71% | 12,000 | 127億1656万 | +3.84% | 6.36 | - |
| 01/14 | 466 | 468 | 460 | 468 | 0% | 10,800 | 129億3771万 | +5.88% | 6.47 | - |
| 01/10 | 466 | 469 | 462 | 468 | +1.3% | 14,600 | 129億3771万 | +6.36% | 6.47 | - |
| 01/09 | 453 | 463 | 453 | 462 | +2.21% | 12,000 | 127億7185万 | +5.24% | 6.39 | - |
| 01/08 | 450 | 452 | 448 | 452 | +0.44% | 11,200 | 124億9540万 | +3.2% | 6.25 | - |
| 01/07 | 450 | 450 | 441 | 450 | +1.35% | 8,600 | 124億4011万 | +2.97% | 6.22 | - |
| 01/06 | 449 | 449 | 443 | 444 | -1.11% | 11,600 | 122億7424万 | +1.83% | 6.14 | - |
| 2013 |
| 12/30 | 441 | 452 | 439 | 449 | +1.81% | 25,500 | 124億1246万 | +3.22% | 6.21 | - |
| 12/27 | 439 | 442 | 439 | 441 | +0.68% | 10,900 | 121億9131万 | +1.38% | 6.1 | - |
| 12/26 | 432 | 439 | 432 | 438 | +1.39% | 2,700 | 121億837万 | +0.92% | 6.06 | - |
| 12/25 | 434 | 436 | 430 | 432 | -0.46% | 34,100 | 119億4250万 | -0.46% | 5.97 | - |
| 12/24 | 431 | 434 | 431 | 434 | -0.23% | 18,000 | 119億9779万 | 0% | 6 | - |
| 12/20 | 434 | 438 | 430 | 435 | +0.46% | 39,200 | 120億2544万 | +0.23% | 6.01 | - |
| 12/19 | 431 | 436 | 430 | 433 | -0.69% | 33,400 | 119億7015万 | -0.23% | 5.99 | - |
| 12/18 | 430 | 436 | 430 | 436 | +0.69% | 21,100 | 120億5308万 | +0.69% | 6.03 | - |
| 12/17 | 441 | 443 | 431 | 433 | -1.59% | 32,000 | 119億7015万 | 0% | 5.99 | - |
| 12/16 | 443 | 443 | 438 | 440 | -0.23% | 22,700 | 121億6366万 | +1.62% | 6.08 | - |
| 12/13 | 439 | 441 | 437 | 441 | +0.23% | 78,900 | 121億9131万 | +2.08% | 6.1 | - |
| 12/12 | 439 | 441 | 437 | 440 | +0.23% | 38,300 | 121億6366万 | +1.85% | 6.08 | - |
| 12/11 | 435 | 439 | 435 | 439 | -0.23% | 18,700 | 121億3602万 | +1.62% | 6.07 | - |
| 12/10 | 435 | 440 | 435 | 440 | +0.69% | 46,000 | 121億6366万 | +2.09% | 6.08 | - |
| 12/09 | 434 | 437 | 430 | 437 | +0.69% | 17,400 | 120億8073万 | +1.39% | 6.04 | - |
| 12/06 | 431 | 434 | 428 | 434 | +0.7% | 5,500 | 119億9779万 | +0.93% | 6 | - |
| 12/05 | 431 | 437 | 430 | 431 | 0% | 34,900 | 119億1486万 | +0.23% | 5.96 | - |
| 12/04 | 432 | 434 | 430 | 431 | -0.23% | 20,600 | 119億1486万 | +0.47% | 5.96 | - |
| 12/03 | 435 | 435 | 432 | 432 | -0.46% | 6,400 | 119億4250万 | +0.7% | 5.97 | - |
| 12/02 | 434 | 435 | 429 | 434 | +0.46% | 37,400 | 119億9779万 | +1.17% | 6 | - |
| 11/29 | 434 | 434 | 425 | 432 | +0.23% | 10,800 | 119億4250万 | +0.93% | 5.97 | - |
| 11/28 | 430 | 434 | 428 | 431 | 0% | 13,100 | 119億1486万 | +0.7% | 5.96 | - |
| 11/27 | 432 | 432 | 431 | 431 | 0% | 1,000 | 119億1486万 | +0.7% | 5.96 | - |
| 11/26 | 429 | 431 | 426 | 431 | 0% | 8,200 | 119億1486万 | +0.7% | 5.96 | - |
| 11/25 | 429 | 431 | 428 | 431 | +0.47% | 20,300 | 119億1486万 | +0.7% | 5.96 | - |
| 11/22 | 428 | 431 | 425 | 429 | +0.23% | 15,400 | 118億5957万 | +0.23% | 5.93 | - |
| 11/21 | 431 | 431 | 422 | 428 | -0.7% | 19,800 | 118億3193万 | 0% | 5.92 | - |
| 11/20 | 430 | 432 | 427 | 431 | -0.23% | 1,800 | 119億1486万 | +0.7% | 5.96 | - |
| 11/19 | 435 | 435 | 431 | 432 | -0.69% | 7,700 | 119億4250万 | +0.93% | 5.97 | - |
| 11/18 | 430 | 435 | 430 | 435 | +1.16% | 36,100 | 120億2544万 | +1.64% | 6.01 | - |
| 11/15 | 425 | 432 | 425 | 430 | +0.94% | 13,300 | 118億8722万 | +0.47% | 5.95 | - |
| 11/14 | 426 | 429 | 425 | 426 | +0.47% | 6,500 | 117億7664万 | -0.47% | 5.89 | - |
| 11/13 | 426 | 426 | 420 | 424 | -1.4% | 34,000 | 117億2135万 | -0.93% | 5.86 | - |
| 11/12 | 425 | 430 | 424 | 430 | +0.7% | 7,800 | 118億8722万 | +0.47% | 5.95 | - |
| 11/11 | 430 | 433 | 420 | 427 | -0.7% | 21,500 | 118億428万 | -0.23% | 5.9 | - |
| 11/08 | 435 | 435 | 428 | 430 | -1.15% | 13,800 | 118億8722万 | +0.47% | 5.95 | - |
| 11/07 | 430 | 437 | 429 | 435 | +0.23% | 7,600 | 120億2544万 | +1.64% | 6.01 | - |
| 11/06 | 424 | 441 | 424 | 434 | +3.58% | 21,500 | 119億9779万 | +1.4% | 6 | - |
| 11/05 | 423 | 424 | 411 | 419 | -0.95% | 9,900 | 115億8312万 | -2.1% | 5.79 | - |
| 11/01 | 424 | 424 | 421 | 423 | -0.24% | 2,600 | 116億9370万 | -1.4% | 5.85 | - |
| 10/31 | 426 | 426 | 421 | 424 | 0% | 7,000 | 117億2135万 | -1.17% | 5.86 | - |
| 10/30 | 427 | 428 | 424 | 424 | 0% | 1,100 | 117億2135万 | -1.4% | 5.86 | - |
