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 | 457 | 460 | 451 | 458 | +0.22% | 98,000 | 290億3111万 | +4.57% | 11.13 | 0.77 |
| 03/28 | 457 | 457 | 445 | 457 | -0.22% | 100,000 | 289億6773万 | +4.58% | 11.1 | 0.77 |
| 03/27 | 429 | 460 | 425 | 458 | +6.76% | 182,000 | 290億3111万 | +4.81% | 11.13 | 0.77 |
| 03/26 | 433 | 439 | 425 | 429 | 0% | 92,000 | 271億9290万 | -1.61% | 10.42 | 0.72 |
| 03/25 | 422 | 437 | 418 | 429 | +3.37% | 182,000 | 271億9290万 | -2.05% | 10.42 | 0.72 |
| 03/24 | 412 | 427 | 412 | 415 | +0.48% | 195,000 | 263億548万 | -5.47% | 10.08 | 0.7 |
| 03/20 | 427 | 427 | 410 | 413 | -2.13% | 80,000 | 261億7871万 | -6.35% | 10.04 | 0.7 |
| 03/19 | 425 | 430 | 418 | 422 | -2.09% | 102,000 | 267億4919万 | -4.52% | 10.25 | 0.71 |
| 03/18 | 432 | 432 | 428 | 431 | +2.13% | 42,000 | 273億1967万 | -2.71% | 10.47 | 0.73 |
| 03/17 | 440 | 440 | 417 | 422 | -2.54% | 170,000 | 267億4919万 | -4.95% | 10.25 | 0.71 |
| 03/14 | 442 | 445 | 432 | 433 | -2.04% | 151,000 | 274億4644万 | -2.7% | 10.52 | 0.73 |
| 03/13 | 446 | 446 | 441 | 442 | -0.45% | 39,000 | 280億1692万 | -0.9% | 10.74 | 0.75 |
| 03/12 | 446 | 448 | 443 | 444 | -1.33% | 75,000 | 281億4370万 | -0.45% | 10.79 | 0.75 |
| 03/11 | 445 | 452 | 445 | 450 | +0.45% | 50,000 | 285億2402万 | +0.9% | 10.93 | 0.76 |
| 03/10 | 446 | 450 | 446 | 448 | -0.67% | 54,000 | 283億9724万 | 0% | 10.89 | 0.76 |
| 03/07 | 451 | 453 | 449 | 451 | +0.22% | 81,000 | 285億8740万 | +0.45% | 10.96 | 0.76 |
| 03/06 | 441 | 452 | 440 | 450 | +2.04% | 142,000 | 285億2402万 | 0% | 10.93 | 0.76 |
| 03/05 | 443 | 448 | 439 | 441 | +0.92% | 193,000 | 279億5354万 | -2.43% | 10.72 | 0.74 |
| 03/04 | 433 | 440 | 430 | 437 | -0.91% | 276,000 | 276億9999万 | -3.74% | 10.62 | 0.74 |
| 03/03 | 427 | 443 | 423 | 441 | +1.61% | 215,000 | 279億5354万 | -3.29% | 10.72 | 0.74 |
| 02/28 | 424 | 435 | 420 | 434 | +2.12% | 150,000 | 275億983万 | -5.24% | 10.55 | 0.73 |
| 02/27 | 431 | 432 | 424 | 425 | -2.07% | 229,000 | 269億3935万 | -7.61% | 10.33 | 0.72 |
| 02/26 | 440 | 442 | 434 | 434 | -2.69% | 215,000 | 275億983万 | -6.26% | 10.55 | 0.73 |
| 02/25 | 443 | 452 | 441 | 446 | +1.59% | 312,000 | 282億7047万 | -4.09% | 10.84 | 0.75 |
| 02/24 | 438 | 444 | 434 | 439 | +0.23% | 166,000 | 278億2676万 | -6.2% | 10.67 | 0.74 |
| 02/21 | 444 | 445 | 432 | 438 | -0.9% | 236,000 | 277億6338万 | -7.01% | 10.64 | 0.74 |
| 02/20 | 450 | 452 | 438 | 442 | -2% | 224,000 | 280億1692万 | -6.55% | 10.74 | 0.75 |
| 02/19 | 461 | 461 | 446 | 451 | -3.63% | 376,000 | 285億8740万 | -4.85% | 10.96 | 0.76 |
| 02/18 | 472 | 474 | 458 | 468 | -0.21% | 312,000 | 296億6498万 | -1.47% | 11.37 | 0.79 |
| 02/17 | 452 | 470 | 443 | 469 | +5.63% | 261,000 | 297億2837万 | -1.26% | 11.4 | 0.79 |
| 02/14 | 448 | 454 | 437 | 444 | -0.89% | 246,000 | 281億4370万 | -6.92% | 10.79 | 0.75 |
| 02/13 | 449 | 454 | 444 | 448 | -0.67% | 181,000 | 283億9724万 | -6.08% | 10.89 | 0.76 |
| 02/12 | 461 | 466 | 448 | 451 | -1.31% | 167,000 | 285億8740万 | -5.25% | 10.96 | 0.76 |
| 02/10 | 456 | 458 | 444 | 457 | +2.47% | 234,000 | 289億6773万 | -3.79% | 11.1 | 0.77 |
| 02/07 | 448 | 456 | 444 | 446 | -0.45% | 202,000 | 282億7047万 | -5.91% | 10.84 | 0.75 |
| 02/06 | 451 | 456 | 446 | 448 | -1.32% | 171,000 | 283億9724万 | -5.29% | 10.89 | 0.76 |
| 02/05 | 452 | 467 | 444 | 454 | +1.79% | 274,000 | 287億7756万 | -3.61% | 11.03 | 0.77 |
| 02/04 | 443 | 456 | 441 | 446 | -7.08% | 321,000 | 282億7047万 | -4.9% | 10.84 | 0.75 |
| 02/03 | 484 | 487 | 472 | 480 | +0.42% | 228,000 | 304億2562万 | +2.78% | 11.66 | 0.81 |
| 01/31 | 480 | 482 | 465 | 478 | -0.83% | 244,000 | 302億9885万 | +3.02% | 11.62 | 0.81 |
| 01/30 | 499 | 499 | 479 | 482 | -3.79% | 265,000 | 305億5239万 | +4.56% | 11.71 | 0.81 |
| 01/29 | 494 | 501 | 491 | 501 | +4.16% | 97,000 | 317億5674万 | +9.39% | 12.17 | 0.84 |
| 01/28 | 487 | 492 | 480 | 481 | -1.43% | 174,000 | 304億8901万 | +5.95% | 11.69 | 0.81 |
| 01/27 | 480 | 507 | 478 | 488 | -0.41% | 442,000 | 309億3271万 | +8.2% | 11.86 | 0.82 |
| 01/24 | 481 | 497 | 481 | 490 | +0.2% | 311,000 | 310億5949万 | +9.38% | 11.91 | 0.83 |
| 01/23 | 491 | 494 | 485 | 489 | -1.21% | 207,000 | 309億9610万 | +10.14% | 11.88 | 0.82 |
| 01/22 | 495 | 499 | 491 | 495 | -0.6% | 85,000 | 313億7642万 | +12.24% | 12.03 | 0.83 |
| 01/21 | 511 | 512 | 497 | 498 | -2.92% | 253,000 | 315億6658万 | +13.7% | 12.1 | 0.84 |
| 01/20 | 510 | 534 | 508 | 513 | -0.19% | 514,000 | 325億1738万 | +18.2% | 12.47 | 0.86 |
| 01/17 | 480 | 524 | 479 | 514 | +6.64% | 1,139,000 | 325億8077万 | +19.53% | 12.49 | 0.87 |
| 01/16 | 485 | 487 | 479 | 482 | -0.41% | 172,000 | 305億5239万 | +13.15% | 11.71 | 0.81 |
| 01/15 | 476 | 485 | 471 | 484 | +2.98% | 274,000 | 306億7917万 | +14.42% | 11.76 | 0.82 |
| 01/14 | 465 | 473 | 463 | 470 | -1.05% | 185,000 | 297億9175万 | +11.64% | 11.42 | 0.79 |
| 01/10 | 485 | 488 | 470 | 475 | -5.57% | 722,000 | 301億869万 | +13.64% | 11.54 | 0.8 |
| 01/09 | 452 | 505 | 450 | 503 | +11.53% | 1,683,000 | 318億8351万 | +20.91% | 12.22 | 0.85 |
| 01/08 | 426 | 452 | 421 | 451 | +6.37% | 541,000 | 285億8740万 | +9.47% | 10.96 | 0.76 |
| 01/07 | 422 | 426 | 422 | 424 | +0.47% | 154,000 | 268億7596万 | +3.41% | 10.3 | 0.71 |
| 01/06 | 421 | 429 | 419 | 422 | -1.63% | 106,000 | 267億4919万 | +2.93% | 10.25 | 0.71 |
| 2013 |
| 12/30 | 417 | 429 | 417 | 429 | +2.39% | 110,000 | 271億9290万 | +4.89% | 10.43 | 0.72 |
| 12/27 | 417 | 419 | 411 | 419 | +1.45% | 146,000 | 265億5903万 | +2.44% | 10.18 | 0.71 |
| 12/26 | 403 | 416 | 403 | 413 | +2.99% | 135,000 | 261億7871万 | +1.23% | 10.04 | 0.7 |
| 12/25 | 401 | 402 | 399 | 401 | +0.25% | 163,000 | 254億1807万 | -1.72% | 9.74 | 0.68 |
| 12/24 | 402 | 404 | 397 | 400 | -0.99% | 165,000 | 253億5468万 | -2.2% | 9.72 | 0.67 |
| 12/20 | 405 | 406 | 402 | 404 | -0.25% | 74,000 | 256億823万 | -1.22% | 9.82 | 0.68 |
| 12/19 | 406 | 406 | 402 | 405 | 0% | 121,000 | 256億7162万 | -1.22% | 9.84 | 0.68 |
| 12/18 | 405 | 406 | 402 | 405 | +0.5% | 92,000 | 256億7162万 | -1.22% | 9.84 | 0.68 |
| 12/17 | 401 | 405 | 400 | 403 | +1% | 50,000 | 255億4484万 | -1.71% | 9.79 | 0.68 |
| 12/16 | 407 | 407 | 399 | 399 | -1.48% | 133,000 | 252億9130万 | -2.68% | 9.7 | 0.67 |
| 12/13 | 404 | 407 | 401 | 405 | 0% | 230,000 | 256億7162万 | -1.22% | 9.84 | 0.68 |
| 12/12 | 409 | 409 | 403 | 405 | -0.74% | 113,000 | 256億7162万 | -1.22% | 9.84 | 0.68 |
| 12/11 | 412 | 412 | 407 | 408 | -0.97% | 99,000 | 258億6178万 | -0.49% | 9.91 | 0.69 |
| 12/10 | 414 | 414 | 408 | 412 | -0.72% | 103,000 | 261億1532万 | +0.24% | 10.01 | 0.69 |
| 12/09 | 413 | 416 | 412 | 415 | +0.97% | 97,000 | 263億548万 | +0.97% | 10.08 | 0.7 |
| 12/06 | 406 | 412 | 406 | 411 | +0.98% | 103,000 | 260億5194万 | 0% | 9.99 | 0.69 |
| 12/05 | 410 | 418 | 406 | 407 | -1.21% | 167,000 | 257億9839万 | -0.97% | 9.89 | 0.69 |
| 12/04 | 412 | 414 | 408 | 412 | -0.72% | 171,000 | 261億1532万 | 0% | 10.01 | 0.69 |
| 12/03 | 413 | 418 | 411 | 415 | +0.48% | 241,000 | 263億548万 | +0.73% | 10.08 | 0.7 |
| 12/02 | 418 | 418 | 412 | 413 | -0.96% | 79,000 | 261億7871万 | 0% | 10.04 | 0.7 |
| 11/29 | 414 | 417 | 412 | 417 | +1.71% | 187,000 | 264億3226万 | +0.97% | 10.13 | 0.7 |
| 11/28 | 415 | 417 | 406 | 410 | +1.49% | 368,000 | 259億8855万 | -0.73% | 9.96 | 0.69 |
| 11/27 | 411 | 411 | 401 | 404 | -1.7% | 176,000 | 256億823万 | -2.18% | 9.82 | 0.68 |
| 11/26 | 409 | 414 | 408 | 411 | -0.24% | 64,000 | 260億5194万 | -0.72% | 9.99 | 0.69 |
| 11/25 | 412 | 413 | 410 | 412 | -0.24% | 77,000 | 261億1532万 | -0.48% | 10.01 | 0.69 |
| 11/22 | 409 | 413 | 408 | 413 | +0.49% | 131,000 | 261億7871万 | -0.24% | 10.04 | 0.7 |
| 11/21 | 412 | 413 | 408 | 411 | -0.24% | 91,000 | 260億5194万 | -0.72% | 9.99 | 0.69 |
| 11/20 | 411 | 412 | 407 | 412 | +0.24% | 72,000 | 261億1532万 | -0.48% | 10.01 | 0.69 |
| 11/19 | 413 | 413 | 406 | 411 | -0.48% | 139,000 | 260億5194万 | -0.72% | 9.99 | 0.69 |
| 11/18 | 416 | 416 | 409 | 413 | +0.24% | 79,000 | 261億7871万 | -0.24% | 10.04 | 0.7 |
| 11/15 | 414 | 414 | 406 | 412 | +0.98% | 117,000 | 261億1532万 | -0.48% | 10.01 | 0.69 |
| 11/14 | 400 | 410 | 400 | 408 | +0.99% | 76,000 | 258億6178万 | -1.45% | 9.91 | 0.69 |
| 11/13 | 404 | 405 | 398 | 404 | +0.75% | 47,000 | 256億823万 | -2.42% | 9.82 | 0.68 |
| 11/12 | 401 | 406 | 399 | 401 | -0.74% | 124,000 | 254億1807万 | -3.14% | 9.74 | 0.68 |
| 11/11 | 415 | 415 | 398 | 404 | -1.7% | 196,000 | 256億823万 | -2.18% | 9.82 | 0.68 |
| 11/08 | 402 | 413 | 402 | 411 | +0.49% | 126,000 | 260億5194万 | -0.48% | 9.99 | 0.69 |
| 11/07 | 416 | 420 | 407 | 409 | -1.68% | 84,000 | 259億2516万 | -0.97% | 9.94 | 0.69 |
| 11/06 | 414 | 422 | 414 | 416 | -1.19% | 149,000 | 263億6887万 | +0.73% | 10.11 | 0.7 |
| 11/05 | 420 | 424 | 416 | 421 | +1.2% | 219,000 | 266億8580万 | +2.18% | 10.23 | 0.71 |
| 11/01 | 417 | 422 | 408 | 416 | -1.19% | 166,000 | 263億6887万 | +0.97% | 10.11 | 0.7 |
| 10/31 | 421 | 427 | 413 | 421 | +0.72% | 328,000 | 266億8580万 | +2.43% | 10.23 | 0.71 |
| 10/30 | 425 | 428 | 408 | 418 | -0.95% | 722,000 | 264億9564万 | +1.7% | 10.16 | 0.7 |
