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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 541 | 545 | 538 | 545 | +0.93% | 33,000 | 250億5027万 | +1.68% | 14.56 | 0.52 |
| 03/28 | 537 | 540 | 535 | 540 | +0.75% | 21,000 | 248億2045万 | +0.93% | 14.42 | 0.52 |
| 03/27 | 531 | 540 | 528 | 536 | -0.56% | 36,000 | 246億3659万 | +0.19% | 14.32 | 0.52 |
| 03/26 | 534 | 539 | 531 | 539 | +1.51% | 47,000 | 247億7448万 | +0.75% | 14.4 | 0.52 |
| 03/25 | 525 | 533 | 524 | 531 | +1.53% | 39,000 | 244億677万 | -0.75% | 14.18 | 0.51 |
| 03/24 | 522 | 530 | 522 | 523 | +0.19% | 55,000 | 240億3906万 | -2.24% | 13.97 | 0.5 |
| 03/20 | 526 | 530 | 521 | 522 | -0.76% | 33,000 | 239億9310万 | -2.43% | 13.94 | 0.5 |
| 03/19 | 527 | 529 | 526 | 526 | -0.75% | 15,000 | 241億7696万 | -1.68% | 14.05 | 0.51 |
| 03/18 | 533 | 533 | 528 | 530 | +0.19% | 16,000 | 243億6081万 | -1.12% | 14.16 | 0.51 |
| 03/17 | 534 | 534 | 529 | 529 | -1.12% | 28,000 | 243億1485万 | -1.31% | 14.13 | 0.51 |
| 03/14 | 544 | 544 | 531 | 535 | -0.37% | 104,000 | 245億9063万 | -0.19% | 14.29 | 0.51 |
| 03/13 | 537 | 540 | 537 | 537 | 0% | 14,000 | 246億8256万 | +0.37% | 14.34 | 0.52 |
| 03/12 | 536 | 542 | 535 | 537 | -0.74% | 22,000 | 246億8256万 | +0.56% | 14.34 | 0.52 |
| 03/11 | 539 | 541 | 537 | 541 | +1.12% | 10,000 | 248億6641万 | +1.5% | 14.45 | 0.52 |
| 03/10 | 542 | 542 | 532 | 535 | -2.01% | 30,000 | 245億9063万 | +0.38% | 14.29 | 0.51 |
| 03/07 | 531 | 548 | 531 | 546 | +2.44% | 60,000 | 250億9623万 | +2.44% | 14.58 | 0.52 |
| 03/06 | 529 | 535 | 529 | 533 | 0% | 23,000 | 244億9870万 | 0% | 14.24 | 0.51 |
| 03/05 | 531 | 534 | 531 | 533 | +0.38% | 12,000 | 244億9870万 | -0.19% | 14.24 | 0.51 |
| 03/04 | 533 | 534 | 530 | 531 | +0.19% | 15,000 | 244億677万 | -0.56% | 14.18 | 0.51 |
| 03/03 | 533 | 534 | 527 | 530 | -0.56% | 62,000 | 243億6081万 | -0.75% | 14.16 | 0.51 |
| 02/28 | 541 | 541 | 533 | 533 | -1.66% | 27,000 | 244億9870万 | -0.37% | 14.24 | 0.51 |
| 02/27 | 541 | 547 | 538 | 542 | -0.73% | 19,000 | 249億1238万 | +0.93% | 14.48 | 0.52 |
| 02/26 | 550 | 551 | 546 | 546 | -0.55% | 31,000 | 250億9623万 | +1.49% | 14.58 | 0.52 |
| 02/25 | 542 | 554 | 542 | 549 | +1.48% | 24,000 | 252億3412万 | +1.67% | 14.66 | 0.53 |
| 02/24 | 537 | 542 | 537 | 541 | +0.74% | 10,000 | 248億6641万 | 0% | 14.45 | 0.52 |
| 02/21 | 530 | 537 | 530 | 537 | +2.29% | 18,000 | 246億8256万 | -1.1% | 14.34 | 0.52 |
| 02/20 | 538 | 538 | 525 | 525 | -1.69% | 20,000 | 241億3099万 | -3.49% | 14.02 | 0.5 |
| 02/19 | 540 | 540 | 526 | 534 | -1.11% | 35,000 | 245億4467万 | -2.2% | 14.26 | 0.51 |
| 02/18 | 533 | 544 | 529 | 540 | +1.31% | 27,000 | 248億2045万 | -1.28% | 14.42 | 0.52 |
| 02/17 | 531 | 535 | 531 | 533 | +0.95% | 10,000 | 244億9870万 | -2.91% | 14.24 | 0.51 |
| 02/14 | 534 | 536 | 528 | 528 | -1.49% | 11,000 | 242億6888万 | -4.17% | 14.1 | 0.51 |
| 02/13 | 542 | 544 | 536 | 536 | -0.19% | 8,000 | 246億3659万 | -3.07% | 14.32 | 0.52 |
| 02/12 | 549 | 549 | 535 | 537 | +0.56% | 21,000 | 246億8256万 | -3.07% | 14.34 | 0.52 |
| 02/10 | 530 | 538 | 530 | 534 | +1.91% | 23,000 | 245億4467万 | -3.96% | 14.26 | 0.51 |
| 02/07 | 523 | 532 | 523 | 524 | +0.58% | 41,000 | 240億8503万 | -6.09% | 14 | 0.5 |
| 02/06 | 515 | 527 | 504 | 521 | +1.96% | 34,000 | 239億4714万 | -6.96% | 13.92 | 0.5 |
| 02/05 | 518 | 524 | 510 | 511 | +0.2% | 45,000 | 234億8750万 | -8.91% | 13.65 | 0.49 |
| 02/04 | 531 | 531 | 510 | 510 | -5.73% | 58,000 | 234億4153万 | -9.25% | 13.62 | 0.49 |
| 02/03 | 539 | 549 | 539 | 541 | +0.37% | 37,000 | 248億6641万 | -3.91% | 14.45 | 0.52 |
| 01/31 | 538 | 544 | 538 | 539 | +0.37% | 27,000 | 247億7448万 | -4.26% | 14.4 | 0.52 |
| 01/30 | 547 | 547 | 536 | 537 | -3.42% | 23,000 | 246億8256万 | -4.79% | 14.34 | 0.52 |
| 01/29 | 545 | 556 | 542 | 556 | +3.54% | 15,000 | 255億5587万 | -1.42% | 14.85 | 0.53 |
| 01/28 | 540 | 548 | 537 | 537 | -0.19% | 35,000 | 246億8256万 | -4.79% | 14.34 | 0.52 |
| 01/27 | 550 | 550 | 535 | 538 | -3.06% | 40,000 | 247億2852万 | -4.61% | 14.37 | 0.52 |
| 01/24 | 560 | 560 | 553 | 555 | -2.63% | 43,000 | 255億991万 | -1.6% | 14.82 | 0.53 |
| 01/23 | 581 | 581 | 569 | 570 | -2.23% | 35,000 | 261億9936万 | +1.06% | 15.22 | 0.55 |
| 01/22 | 582 | 585 | 582 | 583 | +0.17% | 12,000 | 267億9689万 | +3.74% | 15.57 | 0.56 |
| 01/21 | 585 | 585 | 581 | 582 | +0.52% | 14,000 | 267億5093万 | +3.74% | 15.55 | 0.56 |
| 01/20 | 583 | 585 | 578 | 579 | +0.17% | 18,000 | 266億1304万 | +3.58% | 15.47 | 0.56 |
| 01/17 | 575 | 578 | 568 | 578 | +1.05% | 16,000 | 265億6707万 | +3.58% | 15.44 | 0.56 |
| 01/16 | 566 | 572 | 566 | 572 | +0.35% | 21,000 | 262億9129万 | +2.88% | 15.28 | 0.55 |
| 01/15 | 567 | 576 | 567 | 570 | -0.52% | 34,000 | 261億9936万 | +2.7% | 15.22 | 0.55 |
| 01/14 | 578 | 578 | 561 | 573 | -2.55% | 44,000 | 263億3725万 | +3.43% | 15.3 | 0.55 |
| 01/10 | 570 | 588 | 570 | 588 | +1.73% | 29,000 | 270億2671万 | +6.33% | 15.71 | 0.57 |
| 01/09 | 580 | 580 | 569 | 578 | -0.69% | 14,000 | 265億6707万 | +4.71% | 15.44 | 0.56 |
| 01/08 | 566 | 582 | 550 | 582 | +2.83% | 92,000 | 267億5093万 | +5.82% | 15.55 | 0.56 |
| 01/07 | 578 | 590 | 562 | 566 | -2.08% | 17,000 | 260億1551万 | +3.1% | 15.12 | 0.54 |
| 01/06 | 587 | 594 | 578 | 578 | -0.86% | 59,000 | 265億6707万 | +5.47% | 15.44 | 0.56 |
| 2013 |
| 12/30 | 572 | 584 | 569 | 583 | +3.74% | 74,000 | 267億9689万 | +6.58% | 15.57 | 0.56 |
| 12/27 | 553 | 563 | 553 | 562 | +1.63% | 56,000 | 258億3165万 | +3.12% | 15.01 | 0.54 |
| 12/26 | 540 | 560 | 540 | 553 | +2.41% | 48,000 | 254億1798万 | +1.65% | 14.77 | 0.53 |
| 12/25 | 536 | 540 | 536 | 540 | 0% | 24,000 | 248億2045万 | -0.55% | 14.42 | 0.52 |
| 12/24 | 544 | 544 | 538 | 540 | -0.74% | 39,000 | 248億2045万 | -0.55% | 14.42 | 0.52 |
| 12/20 | 541 | 545 | 536 | 544 | -0.55% | 31,000 | 250億430万 | +0.18% | 14.53 | 0.52 |
| 12/19 | 547 | 548 | 540 | 547 | -0.36% | 43,000 | 251億4220万 | +0.74% | 14.61 | 0.53 |
| 12/18 | 543 | 549 | 535 | 549 | +1.1% | 41,000 | 252億3412万 | +1.1% | 14.66 | 0.53 |
| 12/17 | 543 | 548 | 541 | 543 | -0.37% | 98,000 | 249億5834万 | +0.18% | 14.5 | 0.52 |
| 12/16 | 547 | 547 | 543 | 545 | +0.37% | 59,000 | 250億5027万 | +0.74% | 14.56 | 0.52 |
| 12/13 | 541 | 544 | 541 | 543 | +0.37% | 83,000 | 249億5834万 | +0.56% | 14.5 | 0.52 |
| 12/12 | 541 | 542 | 538 | 541 | -0.18% | 36,000 | 248億6641万 | +0.19% | 14.45 | 0.52 |
| 12/11 | 540 | 542 | 536 | 542 | +0.18% | 14,000 | 249億1238万 | +0.37% | 14.48 | 0.52 |
| 12/10 | 543 | 543 | 539 | 541 | -0.37% | 17,000 | 248億6641万 | +0.19% | 14.45 | 0.52 |
| 12/09 | 542 | 543 | 538 | 543 | +0.18% | 16,000 | 249億5834万 | +0.74% | 14.5 | 0.52 |
| 12/06 | 539 | 543 | 539 | 542 | +0.18% | 15,000 | 249億1238万 | +0.56% | 14.48 | 0.52 |
| 12/05 | 540 | 542 | 539 | 541 | 0% | 16,000 | 248億6641万 | +0.56% | 14.45 | 0.52 |
| 12/04 | 552 | 552 | 540 | 541 | -1.64% | 76,000 | 248億6641万 | +0.74% | 14.45 | 0.52 |
| 12/03 | 551 | 552 | 549 | 550 | +0.18% | 23,000 | 252億8009万 | +2.61% | 14.69 | 0.53 |
| 12/02 | 547 | 552 | 547 | 549 | +0.37% | 22,000 | 252億3412万 | +2.62% | 14.66 | 0.53 |
| 11/29 | 545 | 554 | 545 | 547 | +0.37% | 62,000 | 251億4220万 | +2.43% | 14.61 | 0.53 |
| 11/28 | 547 | 547 | 544 | 545 | -0.18% | 6,000 | 250億5027万 | +2.25% | 14.56 | 0.52 |
| 11/27 | 542 | 546 | 542 | 546 | -0.18% | 16,000 | 250億9623万 | +2.63% | 14.58 | 0.52 |
| 11/26 | 546 | 549 | 543 | 547 | +0.74% | 25,000 | 251億4220万 | +2.82% | 14.61 | 0.53 |
| 11/25 | 540 | 549 | 539 | 543 | +0.74% | 41,000 | 249億5834万 | +2.07% | 14.5 | 0.52 |
| 11/22 | 538 | 547 | 538 | 539 | +0.37% | 32,000 | 247億7448万 | +1.51% | 14.4 | 0.52 |
| 11/21 | 532 | 539 | 532 | 537 | +1.7% | 11,000 | 246億8256万 | +1.13% | 14.34 | 0.52 |
| 11/20 | 542 | 542 | 527 | 528 | -2.58% | 52,000 | 242億6888万 | -0.56% | 14.1 | 0.51 |
| 11/19 | 549 | 549 | 537 | 542 | -0.73% | 23,000 | 249億1238万 | +2.07% | 14.48 | 0.52 |
| 11/18 | 548 | 548 | 528 | 546 | -0.18% | 24,000 | 250億9623万 | +2.82% | 14.58 | 0.52 |
| 11/15 | 535 | 548 | 535 | 547 | +2.82% | 45,000 | 251億4220万 | +3.01% | 14.61 | 0.53 |
| 11/14 | 530 | 532 | 530 | 532 | +0.95% | 11,000 | 244億5274万 | +0.38% | 14.21 | 0.51 |
| 11/13 | 527 | 529 | 525 | 527 | 0% | 34,000 | 242億2292万 | -0.57% | 14.08 | 0.51 |
| 11/12 | 526 | 527 | 525 | 527 | +0.19% | 23,000 | 242億2292万 | -0.57% | 14.08 | 0.51 |
| 11/11 | 533 | 533 | 525 | 526 | -1.31% | 16,000 | 241億7696万 | -0.75% | 14.05 | 0.51 |
| 11/08 | 537 | 537 | 524 | 533 | -0.93% | 42,000 | 244億9870万 | +0.76% | 14.24 | 0.51 |
| 11/07 | 538 | 539 | 537 | 538 | +0.56% | 11,000 | 247億2852万 | +1.7% | 14.37 | 0.52 |
| 11/06 | 528 | 541 | 528 | 535 | +1.33% | 35,000 | 245億9063万 | +1.13% | 14.29 | 0.51 |
| 11/05 | 529 | 530 | 523 | 528 | +0.19% | 49,000 | 242億6888万 | -0.19% | 14.1 | 0.51 |
| 11/01 | 529 | 530 | 525 | 527 | +0.38% | 29,000 | 242億2292万 | -0.38% | 14.08 | 0.51 |
| 10/31 | 515 | 528 | 515 | 525 | +1.55% | 46,000 | 241億3099万 | -0.94% | 14.02 | 0.5 |
| 10/30 | 515 | 517 | 513 | 517 | +1.57% | 34,000 | 237億6328万 | -2.64% | 13.81 | 0.5 |
