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 | 490 | 498 | 490 | 498 | +0.2% | 4,200 | 113億9852万 | -0.99% | 17.21 | 0.44 |
| 03/28 | 500 | 500 | 495 | 497 | -0.6% | 3,700 | 113億7563万 | -1.39% | 17.17 | 0.44 |
| 03/27 | 502 | 502 | 494 | 500 | -0.79% | 11,900 | 114億4430万 | -0.79% | 17.28 | 0.44 |
| 03/26 | 502 | 507 | 502 | 504 | -0.98% | 24,600 | 115億3585万 | 0% | 17.42 | 0.45 |
| 03/25 | 510 | 510 | 503 | 509 | 0% | 9,000 | 116億5029万 | +0.99% | 17.59 | 0.45 |
| 03/24 | 506 | 510 | 505 | 509 | +0.99% | 6,300 | 116億5029万 | +0.99% | 17.59 | 0.45 |
| 03/20 | 511 | 511 | 500 | 504 | -1.37% | 7,500 | 115億3585万 | 0% | 17.42 | 0.45 |
| 03/19 | 510 | 511 | 506 | 511 | +0.2% | 7,800 | 116億9607万 | +1.59% | 17.66 | 0.45 |
| 03/18 | 506 | 510 | 503 | 510 | +1.8% | 7,100 | 116億7318万 | +1.39% | 17.62 | 0.45 |
| 03/17 | 511 | 513 | 500 | 501 | -1.18% | 16,200 | 114億6719万 | -0.4% | 17.31 | 0.44 |
| 03/14 | 511 | 511 | 505 | 507 | -0.39% | 6,300 | 116億452万 | +1% | 17.52 | 0.45 |
| 03/13 | 509 | 511 | 508 | 509 | 0% | 3,800 | 116億5029万 | +1.39% | 17.59 | 0.45 |
| 03/12 | 506 | 509 | 504 | 509 | +0.99% | 4,500 | 116億5029万 | +1.6% | 17.59 | 0.45 |
| 03/11 | 505 | 505 | 503 | 504 | 0% | 2,600 | 115億3585万 | +0.4% | 17.42 | 0.45 |
| 03/10 | 504 | 505 | 502 | 504 | +0.4% | 2,700 | 115億3585万 | +0.4% | 17.42 | 0.45 |
| 03/07 | 504 | 504 | 499 | 502 | +0.4% | 2,800 | 114億9007万 | 0% | 17.35 | 0.44 |
| 03/06 | 503 | 504 | 497 | 500 | +0.2% | 4,900 | 114億4430万 | -0.4% | 17.28 | 0.44 |
| 03/05 | 503 | 503 | 499 | 499 | +0.2% | 2,500 | 114億2141万 | -0.8% | 17.24 | 0.44 |
| 03/04 | 502 | 502 | 495 | 498 | -0.2% | 3,600 | 113億9852万 | -0.99% | 17.21 | 0.44 |
| 03/03 | 499 | 500 | 496 | 499 | +0.6% | 4,900 | 114億2141万 | -0.6% | 17.24 | 0.44 |
| 02/28 | 504 | 507 | 496 | 496 | -2.55% | 10,600 | 113億5274万 | -1.2% | 17.14 | 0.44 |
| 02/27 | 500 | 531 | 498 | 509 | +2% | 41,000 | 116億5029万 | +1.39% | 17.59 | 0.45 |
| 02/26 | 504 | 505 | 499 | 499 | -0.4% | 1,000 | 114億2141万 | -0.6% | 17.24 | 0.44 |
| 02/25 | 509 | 509 | 495 | 501 | -1.18% | 7,900 | 114億6719万 | -0.2% | 17.31 | 0.44 |
| 02/24 | 508 | 508 | 503 | 507 | +1.4% | 1,000 | 116億452万 | +1% | 17.52 | 0.45 |
| 02/21 | 510 | 510 | 490 | 500 | -0.2% | 7,400 | 114億4430万 | -0.4% | 17.28 | 0.44 |
| 02/20 | 511 | 511 | 501 | 501 | -1.96% | 2,200 | 114億6719万 | -0.2% | 17.31 | 0.44 |
| 02/19 | 510 | 511 | 508 | 511 | 0% | 6,000 | 116億9607万 | +1.79% | 17.66 | 0.45 |
| 02/18 | 509 | 511 | 507 | 511 | +1.59% | 10,700 | 116億9607万 | +2% | 17.66 | 0.45 |
| 02/17 | 496 | 510 | 496 | 503 | +1.62% | 20,800 | 115億1296万 | +0.4% | 17.38 | 0.45 |
| 02/14 | 503 | 503 | 493 | 495 | -1.2% | 10,100 | 113億2985万 | -1% | 17.11 | 0.44 |
| 02/13 | 503 | 503 | 500 | 501 | +0.2% | 2,100 | 114億6719万 | +0.4% | 17.31 | 0.44 |
| 02/12 | 500 | 500 | 498 | 500 | +0.6% | 3,500 | 114億4430万 | +0.2% | 17.28 | 0.44 |
| 02/10 | 495 | 499 | 495 | 497 | +0.61% | 3,900 | 113億7563万 | -0.2% | 17.17 | 0.44 |
| 02/07 | 505 | 507 | 494 | 494 | -1.4% | 2,600 | 113億697万 | -0.8% | 17.07 | 0.44 |
| 02/06 | 505 | 506 | 497 | 501 | +1.83% | 2,800 | 114億6719万 | +0.8% | 17.31 | 0.44 |
| 02/05 | 520 | 520 | 489 | 492 | -6.29% | 6,800 | 112億6119万 | -0.81% | 17 | 0.44 |
| 02/04 | 501 | 525 | 492 | 525 | +3.75% | 8,800 | 120億1651万 | +6.06% | 18.14 | 0.46 |
| 02/03 | 504 | 509 | 504 | 506 | +0.4% | 3,000 | 115億8163万 | +2.85% | 17.49 | 0.45 |
| 01/31 | 504 | 513 | 504 | 504 | +0.2% | 1,400 | 115億3585万 | +2.86% | 17.42 | 0.45 |
| 01/30 | 502 | 512 | 500 | 503 | -5.27% | 6,300 | 115億1296万 | +3.07% | 17.38 | 0.45 |
| 01/29 | 489 | 538 | 489 | 531 | +8.37% | 26,100 | 121億5384万 | +9.26% | 18.35 | 0.47 |
| 01/28 | 491 | 495 | 490 | 490 | +1.24% | 2,200 | 112億1541万 | +1.45% | 16.93 | 0.43 |
| 01/27 | 483 | 493 | 483 | 484 | -1.63% | 4,300 | 110億7808万 | +0.41% | 16.73 | 0.43 |
| 01/24 | 499 | 499 | 491 | 492 | -1.4% | 7,700 | 112億6119万 | +2.07% | 17 | 0.44 |
| 01/23 | 507 | 507 | 499 | 499 | -1.19% | 4,700 | 114億2141万 | +3.96% | 17.24 | 0.44 |
| 01/22 | 505 | 505 | 503 | 505 | +0.2% | 5,800 | 115億5874万 | +5.43% | 17.45 | 0.45 |
| 01/21 | 502 | 505 | 502 | 504 | +0.4% | 2,500 | 115億3585万 | +5.66% | 17.42 | 0.45 |
| 01/20 | 508 | 509 | 502 | 502 | -0.2% | 5,000 | 114億9007万 | +5.68% | 17.35 | 0.44 |
| 01/17 | 504 | 506 | 494 | 503 | -0.79% | 12,800 | 115億1296万 | +6.12% | 17.38 | 0.45 |
| 01/16 | 495 | 507 | 495 | 507 | +2.63% | 21,600 | 116億452万 | +7.42% | 17.52 | 0.45 |
| 01/15 | 494 | 494 | 491 | 494 | +0.82% | 11,000 | 113億697万 | +5.11% | 17.07 | 0.44 |
| 01/14 | 492 | 493 | 487 | 490 | -0.41% | 9,400 | 112億1541万 | +4.48% | 16.93 | 0.43 |
| 01/10 | 486 | 493 | 486 | 492 | +1.23% | 16,700 | 112億6119万 | +5.35% | 17 | 0.44 |
| 01/09 | 485 | 487 | 480 | 486 | +0.62% | 7,800 | 111億2386万 | +4.29% | 16.79 | 0.43 |
| 01/08 | 481 | 485 | 480 | 483 | -1.02% | 12,500 | 110億5519万 | +3.87% | 16.69 | 0.43 |
| 01/07 | 488 | 488 | 486 | 488 | +0.41% | 3,500 | 111億6963万 | +5.17% | 16.86 | 0.43 |
| 01/06 | 489 | 489 | 485 | 486 | +0.21% | 5,700 | 111億2386万 | +4.97% | 16.79 | 0.43 |
| 2013 |
| 12/30 | 485 | 487 | 483 | 485 | +1.68% | 11,100 | 111億97万 | +4.98% | 16.76 | 0.43 |
| 12/27 | 480 | 480 | 473 | 477 | +1.06% | 14,800 | 109億1786万 | +3.47% | 16.48 | 0.42 |
| 12/26 | 464 | 472 | 463 | 472 | +3.06% | 16,900 | 108億342万 | +2.39% | 16.31 | 0.42 |
| 12/25 | 455 | 458 | 452 | 458 | -0.43% | 23,200 | 104億8298万 | -0.43% | 15.83 | 0.41 |
| 12/24 | 460 | 460 | 453 | 460 | +0.44% | 18,500 | 105億2875万 | -0.22% | 15.9 | 0.41 |
| 12/20 | 458 | 460 | 454 | 458 | +0.66% | 11,600 | 104億8298万 | -0.65% | 15.83 | 0.41 |
| 12/19 | 459 | 460 | 453 | 455 | 0% | 6,800 | 104億1431万 | -1.3% | 15.72 | 0.4 |
| 12/18 | 463 | 463 | 455 | 455 | -1.09% | 18,600 | 104億1431万 | -1.3% | 15.72 | 0.4 |
| 12/17 | 460 | 460 | 459 | 460 | -0.86% | 9,900 | 105億2875万 | -0.22% | 15.9 | 0.41 |
| 12/16 | 466 | 466 | 459 | 464 | 0% | 11,200 | 106億2031万 | +0.65% | 16.03 | 0.41 |
| 12/13 | 464 | 464 | 461 | 464 | +0.22% | 5,200 | 106億2031万 | +0.87% | 16.03 | 0.41 |
| 12/12 | 460 | 463 | 457 | 463 | +0.65% | 1,600 | 105億9742万 | +0.65% | 16 | 0.41 |
| 12/11 | 451 | 460 | 451 | 460 | +0.44% | 9,300 | 105億2875万 | 0% | 15.9 | 0.41 |
| 12/10 | 465 | 466 | 447 | 458 | -1.51% | 21,600 | 104億8298万 | -0.22% | 15.83 | 0.41 |
| 12/09 | 462 | 465 | 462 | 465 | +1.09% | 6,100 | 106億4320万 | +1.31% | 16.07 | 0.41 |
| 12/06 | 459 | 463 | 459 | 460 | +0.44% | 1,800 | 105億2875万 | +0.22% | 15.9 | 0.41 |
| 12/05 | 458 | 459 | 458 | 458 | -0.65% | 3,000 | 104億8298万 | -0.22% | 15.83 | 0.41 |
| 12/04 | 459 | 461 | 457 | 461 | +0.66% | 1,500 | 105億5164万 | +0.44% | 15.93 | 0.41 |
| 12/03 | 460 | 464 | 457 | 458 | -0.22% | 2,700 | 104億8298万 | -0.22% | 15.83 | 0.41 |
| 12/02 | 460 | 464 | 459 | 459 | 0% | 6,400 | 105億586万 | +0.22% | 15.86 | 0.41 |
| 11/29 | 459 | 460 | 457 | 459 | 0% | 2,800 | 105億586万 | +0.22% | 15.86 | 0.41 |
| 11/28 | 460 | 464 | 459 | 459 | +0.44% | 1,300 | 105億586万 | +0.22% | 15.86 | 0.41 |
| 11/27 | 464 | 465 | 455 | 457 | -1.72% | 10,900 | 104億6009万 | -0.22% | 15.79 | 0.4 |
| 11/26 | 464 | 465 | 463 | 465 | +0.22% | 1,200 | 106億4320万 | +1.31% | 16.07 | 0.41 |
| 11/25 | 459 | 467 | 459 | 464 | +0.65% | 5,500 | 106億2031万 | +1.31% | 16.03 | 0.41 |
| 11/22 | 468 | 468 | 460 | 461 | 0% | 5,300 | 105億5164万 | +0.44% | 15.93 | 0.41 |
| 11/21 | 463 | 465 | 461 | 461 | -0.22% | 2,500 | 105億5164万 | +0.44% | 15.93 | 0.41 |
| 11/20 | 462 | 470 | 462 | 462 | -2.53% | 7,900 | 105億7453万 | +0.65% | 15.97 | 0.41 |
| 11/19 | 464 | 474 | 461 | 474 | +2.38% | 11,600 | 108億4919万 | +3.27% | 16.38 | 0.42 |
| 11/18 | 460 | 463 | 459 | 463 | +0.87% | 7,600 | 105億9742万 | +0.87% | 16 | 0.41 |
| 11/15 | 456 | 459 | 456 | 459 | +0.88% | 7,800 | 105億586万 | +0.22% | 15.86 | 0.41 |
| 11/14 | 455 | 458 | 450 | 455 | 0% | 8,000 | 104億1431万 | -0.66% | 15.72 | 0.4 |
| 11/13 | 458 | 458 | 454 | 455 | +0.66% | 6,400 | 104億1431万 | -0.66% | 15.72 | 0.4 |
| 11/12 | 454 | 455 | 452 | 452 | -0.44% | 1,900 | 103億4564万 | -1.31% | 15.62 | 0.4 |
| 11/11 | 452 | 454 | 451 | 454 | 0% | 2,700 | 103億9142万 | -0.87% | 15.69 | 0.4 |
| 11/08 | 455 | 459 | 451 | 454 | -0.87% | 2,200 | 103億9142万 | -0.87% | 15.69 | 0.4 |
| 11/07 | 455 | 458 | 455 | 458 | +1.55% | 500 | 104億8298万 | 0% | 15.83 | 0.41 |
| 11/06 | 459 | 459 | 451 | 451 | -1.74% | 4,200 | 103億2276万 | -1.53% | 15.59 | 0.4 |
| 11/05 | 455 | 460 | 454 | 459 | +0.88% | 2,600 | 105億586万 | +0.22% | 15.86 | 0.41 |
| 11/01 | 456 | 458 | 455 | 455 | -0.22% | 3,800 | 104億1431万 | -0.66% | 15.72 | 0.4 |
| 10/31 | 459 | 460 | 456 | 456 | +0.22% | 7,900 | 104億3720万 | -0.44% | 15.76 | 0.4 |
| 10/30 | 454 | 464 | 451 | 455 | -0.66% | 4,800 | 104億1431万 | -0.66% | 15.72 | 0.4 |
