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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 563 | 568 | 558 | 565 | +0.44% | 262,400 | 612億3443万 | +1.07% | 7.27 | 0.98 |
| 03/28 | 558 | 568 | 558 | 563 | +0.9% | 332,400 | 609億6349万 | +0.63% | 7.24 | 0.98 |
| 03/27 | 545 | 560 | 545 | 558 | -2.62% | 323,600 | 604億2159万 | -0.09% | 7.18 | 0.97 |
| 03/26 | 575 | 575 | 570 | 573 | +0.88% | 364,000 | 620億4728万 | +2.6% | 7.37 | 0.99 |
| 03/25 | 563 | 573 | 563 | 568 | +1.34% | 357,200 | 615億538万 | +1.7% | 7.31 | 0.99 |
| 03/24 | 550 | 563 | 548 | 560 | +2.75% | 234,000 | 606億9254万 | +0.36% | 7.21 | 0.97 |
| 03/20 | 555 | 560 | 545 | 545 | -1.36% | 217,600 | 590億6684万 | -2.15% | 7.02 | 0.95 |
| 03/19 | 553 | 558 | 550 | 553 | 0% | 146,800 | 598億7969万 | -0.99% | 7.11 | 0.96 |
| 03/18 | 553 | 555 | 550 | 553 | +0.91% | 80,400 | 598億7969万 | -0.99% | 7.11 | 0.96 |
| 03/17 | 555 | 555 | 548 | 548 | -0.9% | 115,600 | 593億3779万 | -2.06% | 7.05 | 0.95 |
| 03/14 | 560 | 560 | 553 | 553 | -1.78% | 397,200 | 598億7969万 | -1.16% | 7.11 | 0.96 |
| 03/13 | 558 | 563 | 555 | 563 | +1.35% | 152,800 | 609億6349万 | +0.63% | 7.24 | 0.98 |
| 03/12 | 560 | 560 | 555 | 555 | -1.33% | 107,600 | 601億5064万 | -0.54% | 7.14 | 0.96 |
| 03/11 | 563 | 563 | 555 | 563 | +0.9% | 191,600 | 609億6349万 | +0.99% | 7.24 | 0.98 |
| 03/10 | 563 | 563 | 558 | 558 | -0.89% | 125,600 | 604億2159万 | +0.09% | 7.18 | 0.97 |
| 03/07 | 563 | 563 | 555 | 563 | 0% | 207,200 | 609億6349万 | +1.17% | 7.24 | 0.98 |
| 03/06 | 563 | 563 | 553 | 563 | 0% | 195,600 | 609億6349万 | +1.17% | 7.24 | 0.98 |
| 03/05 | 560 | 563 | 558 | 563 | +0.45% | 116,000 | 609億6349万 | +1.17% | 7.24 | 0.98 |
| 03/04 | 553 | 563 | 550 | 560 | +0.9% | 209,600 | 606億9254万 | +0.72% | 7.21 | 0.97 |
| 03/03 | 558 | 558 | 550 | 555 | -0.89% | 165,200 | 601億5064万 | 0% | 7.14 | 0.96 |
| 02/28 | 560 | 560 | 553 | 560 | +0.45% | 154,400 | 606億9254万 | +1.08% | 7.21 | 0.97 |
| 02/27 | 558 | 563 | 555 | 558 | 0% | 136,400 | 604億2159万 | +0.63% | 7.18 | 0.97 |
| 02/26 | 560 | 568 | 558 | 558 | -0.89% | 169,200 | 604億2159万 | +0.45% | 7.18 | 0.97 |
| 02/25 | 563 | 563 | 558 | 563 | 0% | 175,200 | 609億6349万 | +1.35% | 7.24 | 0.98 |
| 02/24 | 560 | 565 | 558 | 563 | +0.45% | 96,000 | 609億6349万 | +1.17% | 7.24 | 0.98 |
| 02/21 | 558 | 560 | 555 | 560 | +1.36% | 91,600 | 606億9254万 | +0.9% | 7.21 | 0.97 |
| 02/20 | 558 | 560 | 553 | 553 | -0.9% | 97,200 | 598億7969万 | -0.45% | 7.11 | 0.96 |
| 02/19 | 560 | 563 | 558 | 558 | -0.89% | 86,000 | 604億2159万 | +0.45% | 7.18 | 0.97 |
| 02/18 | 558 | 563 | 555 | 563 | +0.45% | 125,200 | 609億6349万 | +1.53% | 7.24 | 0.98 |
| 02/17 | 555 | 563 | 550 | 560 | +1.36% | 128,000 | 606億9254万 | +1.08% | 7.21 | 0.97 |
| 02/14 | 563 | 563 | 550 | 553 | -1.34% | 210,400 | 598億7969万 | -0.09% | 7.11 | 0.96 |
| 02/13 | 558 | 563 | 555 | 560 | 0% | 140,000 | 606億9254万 | +1.27% | 7.21 | 0.97 |
| 02/12 | 560 | 563 | 555 | 560 | +0.45% | 236,400 | 606億9254万 | +1.45% | 7.21 | 0.97 |
| 02/10 | 558 | 563 | 553 | 558 | +0.9% | 180,400 | 604億2159万 | +1% | 7.18 | 0.97 |
| 02/07 | 548 | 555 | 548 | 553 | +0.91% | 183,200 | 598億7969万 | +0.27% | 7.11 | 0.96 |
| 02/06 | 548 | 553 | 545 | 548 | +0.92% | 126,000 | 593億3779万 | -0.45% | 7.05 | 0.95 |
| 02/05 | 550 | 555 | 538 | 543 | +1.88% | 259,600 | 587億9590万 | -1.18% | 6.98 | 0.94 |
| 02/04 | 543 | 543 | 530 | 533 | -4.05% | 493,200 | 577億1210万 | -2.83% | 6.85 | 0.93 |
| 02/03 | 550 | 558 | 545 | 555 | +0.91% | 191,600 | 601億5064万 | +1.28% | 7.14 | 0.96 |
| 01/31 | 560 | 563 | 543 | 550 | -1.79% | 213,600 | 596億874万 | +0.55% | 7.08 | 0.96 |
| 01/30 | 553 | 565 | 545 | 560 | -0.88% | 480,800 | 606億9254万 | +2.56% | 7.21 | 0.97 |
| 01/29 | 553 | 565 | 553 | 565 | +3.67% | 184,800 | 612億3443万 | +3.86% | 7.27 | 0.98 |
| 01/28 | 540 | 550 | 540 | 545 | +1.4% | 212,800 | 590億6684万 | +0.37% | 7.02 | 0.95 |
| 01/27 | 543 | 548 | 538 | 538 | -2.27% | 240,800 | 582億5400万 | -0.83% | 6.92 | 0.93 |
| 01/24 | 555 | 558 | 550 | 550 | -1.35% | 275,200 | 596億874万 | +1.66% | 7.08 | 0.96 |
| 01/23 | 573 | 573 | 550 | 558 | -1.76% | 430,000 | 604億2159万 | +3.24% | 7.18 | 0.97 |
| 01/22 | 570 | 575 | 563 | 568 | -0.44% | 220,000 | 615億538万 | +5.29% | 7.31 | 0.99 |
| 01/21 | 575 | 583 | 565 | 570 | -0.44% | 365,200 | 617億7633万 | +6.15% | 7.34 | 0.99 |
| 01/20 | 550 | 578 | 550 | 573 | +4.57% | 530,000 | 620億4728万 | +7.01% | 7.37 | 0.99 |
| 01/17 | 550 | 553 | 548 | 548 | -0.45% | 156,400 | 593億3779万 | +2.72% | 7.05 | 0.95 |
| 01/16 | 553 | 555 | 548 | 550 | -0.45% | 187,200 | 596億874万 | +3.38% | 7.08 | 0.96 |
| 01/15 | 550 | 553 | 545 | 553 | +0.91% | 254,400 | 598億7969万 | +4.05% | 7.11 | 0.96 |
| 01/14 | 550 | 553 | 545 | 548 | -0.45% | 213,600 | 593億3779万 | +3.3% | 7.05 | 0.95 |
| 01/10 | 548 | 550 | 545 | 550 | +0.46% | 102,000 | 596億874万 | +3.97% | 7.08 | 0.96 |
| 01/09 | 548 | 548 | 543 | 548 | 0% | 118,800 | 593億3779万 | +3.89% | 7.05 | 0.95 |
| 01/08 | 548 | 555 | 545 | 548 | +0.46% | 217,200 | 593億3779万 | +3.89% | 7.05 | 0.95 |
| 01/07 | 550 | 553 | 543 | 545 | -0.46% | 195,600 | 590億6684万 | +3.61% | 7.02 | 0.95 |
| 01/06 | 543 | 553 | 533 | 548 | +1.39% | 376,000 | 593億3779万 | +4.29% | 7.05 | 0.95 |
| 2013 |
| 12/30 | 538 | 543 | 533 | 540 | +1.41% | 270,400 | 585億2495万 | +3.05% | 6.95 | 0.94 |
| 12/27 | 528 | 535 | 525 | 533 | +1.91% | 266,800 | 577億1210万 | +1.82% | 6.85 | 0.93 |
| 12/26 | 520 | 525 | 518 | 523 | +0.97% | 166,400 | 566億2830万 | -0.1% | 6.73 | 0.91 |
| 12/25 | 520 | 523 | 518 | 518 | -0.48% | 240,800 | 560億8641万 | -1.05% | 6.66 | 0.9 |
| 12/24 | 523 | 525 | 520 | 520 | -0.48% | 186,000 | 563億5736万 | -0.57% | 6.69 | 0.9 |
| 12/20 | 520 | 523 | 520 | 523 | 0% | 151,200 | 566億2830万 | -0.1% | 6.73 | 0.91 |
| 12/19 | 525 | 528 | 520 | 523 | -0.48% | 276,800 | 566億2830万 | -0.1% | 6.73 | 0.91 |
| 12/18 | 525 | 525 | 523 | 525 | 0% | 166,800 | 568億9925万 | +0.38% | 6.76 | 0.91 |
| 12/17 | 523 | 525 | 523 | 525 | +0.96% | 132,800 | 568億9925万 | +0.38% | 6.76 | 0.91 |
| 12/16 | 523 | 525 | 518 | 520 | -0.48% | 162,400 | 563億5736万 | -0.57% | 6.69 | 0.9 |
| 12/13 | 525 | 525 | 523 | 523 | -0.48% | 302,400 | 566億2830万 | -0.1% | 6.73 | 0.91 |
| 12/12 | 523 | 525 | 520 | 525 | +0.48% | 155,200 | 568億9925万 | +0.57% | 6.76 | 0.91 |
| 12/11 | 523 | 528 | 523 | 523 | -0.48% | 105,600 | 566億2830万 | +0.1% | 6.73 | 0.91 |
| 12/10 | 525 | 528 | 523 | 525 | 0% | 189,600 | 568億9925万 | +0.57% | 6.76 | 0.91 |
| 12/09 | 525 | 525 | 520 | 525 | +0.48% | 181,600 | 568億9925万 | +0.57% | 6.76 | 0.91 |
| 12/06 | 520 | 523 | 520 | 523 | +0.48% | 98,000 | 566億2830万 | +0.1% | 6.73 | 0.91 |
| 12/05 | 523 | 523 | 520 | 520 | 0% | 92,400 | 563億5736万 | -0.38% | 6.69 | 0.9 |
| 12/04 | 523 | 525 | 520 | 520 | -0.48% | 98,000 | 563億5736万 | -0.38% | 6.69 | 0.9 |
| 12/03 | 523 | 525 | 523 | 523 | 0% | 149,600 | 566億2830万 | +0.1% | 6.73 | 0.91 |
| 12/02 | 523 | 525 | 523 | 523 | 0% | 98,000 | 566億2830万 | +0.1% | 6.73 | 0.91 |
| 11/29 | 525 | 525 | 523 | 523 | -0.48% | 106,800 | 566億2830万 | +0.29% | 6.73 | 0.91 |
| 11/28 | 525 | 525 | 523 | 525 | 0% | 102,400 | 568億9925万 | +0.77% | 6.76 | 0.91 |
| 11/27 | 523 | 525 | 523 | 525 | +0.48% | 82,000 | 568億9925万 | +0.77% | 6.76 | 0.91 |
| 11/26 | 523 | 525 | 523 | 523 | -0.48% | 128,400 | 566億2830万 | +0.29% | 6.73 | 0.91 |
| 11/25 | 523 | 525 | 520 | 525 | 0% | 148,400 | 568億9925万 | +0.77% | 6.76 | 0.91 |
| 11/22 | 525 | 525 | 520 | 525 | 0% | 134,400 | 568億9925万 | +0.77% | 6.76 | 0.91 |
| 11/21 | 520 | 525 | 520 | 525 | +0.96% | 103,200 | 568億9925万 | +0.77% | 6.76 | 0.91 |
| 11/20 | 520 | 523 | 515 | 520 | -0.48% | 165,200 | 563億5736万 | 0% | 6.69 | 0.9 |
| 11/19 | 523 | 525 | 520 | 523 | -0.48% | 102,400 | 566億2830万 | +0.48% | 6.73 | 0.91 |
| 11/18 | 525 | 525 | 523 | 525 | 0% | 126,000 | 568億9925万 | +0.96% | 6.76 | 0.91 |
| 11/15 | 525 | 525 | 523 | 525 | 0% | 190,800 | 568億9925万 | +0.96% | 6.76 | 0.91 |
| 11/14 | 523 | 525 | 520 | 525 | +0.96% | 91,600 | 568億9925万 | +1.16% | 6.76 | 0.91 |
| 11/13 | 523 | 523 | 520 | 520 | 0% | 95,600 | 563億5736万 | +0.19% | 6.69 | 0.9 |
| 11/12 | 518 | 520 | 515 | 520 | +0.48% | 93,600 | 563億5736万 | +0.39% | 6.69 | 0.9 |
| 11/11 | 518 | 518 | 513 | 518 | +1.47% | 83,600 | 560億8641万 | -0.1% | 6.66 | 0.9 |
| 11/08 | 513 | 515 | 510 | 510 | -0.97% | 120,400 | 552億7356万 | -1.54% | 6.57 | 0.89 |
| 11/07 | 518 | 520 | 515 | 515 | -0.48% | 110,800 | 558億1546万 | -0.58% | 6.63 | 0.89 |
| 11/06 | 518 | 520 | 513 | 518 | -0.96% | 180,800 | 560億8641万 | -0.1% | 6.66 | 0.9 |
| 11/05 | 523 | 525 | 510 | 523 | +0.48% | 169,600 | 566億2830万 | +0.67% | 6.73 | 0.91 |
| 11/01 | 523 | 523 | 515 | 520 | -0.48% | 74,400 | 563億5736万 | +0.19% | 6.69 | 0.9 |
| 10/31 | 523 | 525 | 518 | 523 | 0% | 94,400 | 566億2830万 | +0.67% | 6.73 | 0.91 |
| 10/30 | 520 | 525 | 520 | 523 | +0.97% | 120,800 | 566億2830万 | +0.67% | 6.73 | 0.91 |
