株価チャート
2013/11/05～2014/04/03
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 |
| 04/03 | 814 | 814 | 810 | 813 | 0% | 1,700 | 43億9670万 | 0% | 514.62 | 1.36 |
| 04/02 | 815 | 819 | 811 | 813 | -1.09% | 2,300 | 43億9670万 | -0.12% | 514.62 | 1.36 |
| 04/01 | 822 | 824 | 814 | 822 | 0% | 3,300 | 44億4537万 | +0.98% | 520.32 | 1.37 |
| 03/31 | 833 | 833 | 812 | 822 | +1.48% | 4,200 | 44億4537万 | +0.98% | 520.32 | 1.37 |
| 03/28 | 781 | 810 | 781 | 810 | +4.79% | 6,500 | 43億8048万 | -0.61% | 512.72 | 1.35 |
| 03/27 | 763 | 774 | 760 | 773 | +0.39% | 5,400 | 41億8038万 | -5.15% | 489.3 | 1.29 |
| 03/26 | 782 | 870 | 767 | 770 | -1.41% | 28,700 | 41億6416万 | -5.98% | 487.4 | 1.29 |
| 03/25 | 794 | 795 | 781 | 781 | -0.51% | 4,200 | 42億2364万 | -4.99% | 494.37 | 1.3 |
| 03/24 | 777 | 793 | 777 | 785 | +0.51% | 5,500 | 42億4528万 | -4.62% | 496.9 | 1.31 |
| 03/20 | 786 | 789 | 777 | 781 | -2.98% | 10,700 | 42億2364万 | -5.1% | 494.37 | 1.3 |
| 03/19 | 799 | 805 | 787 | 805 | +0.63% | 9,100 | 43億5344万 | -2.31% | 509.56 | 1.34 |
| 03/18 | 821 | 821 | 787 | 800 | +1.65% | 5,700 | 43億2640万 | -3.03% | 506.39 | 1.34 |
| 03/17 | 800 | 804 | 783 | 787 | -2.11% | 6,500 | 42億5609万 | -4.72% | 498.16 | 1.31 |
| 03/14 | 815 | 815 | 802 | 804 | -1.47% | 5,700 | 43億4803万 | -2.9% | 508.93 | 1.34 |
| 03/13 | 827 | 830 | 816 | 816 | -1.69% | 4,800 | 44億1292万 | -1.45% | 516.52 | 1.36 |
| 03/12 | 846 | 846 | 830 | 830 | -1.66% | 3,000 | 44億8864万 | +0.48% | 525.38 | 1.39 |
| 03/11 | 856 | 859 | 834 | 844 | -1.29% | 4,800 | 45億6435万 | +2.43% | 534.25 | 1.41 |
| 03/10 | 860 | 860 | 850 | 855 | 0% | 4,700 | 46億2384万 | +3.89% | 541.21 | 1.43 |
| 03/07 | 840 | 864 | 839 | 855 | +2.52% | 6,900 | 46億2384万 | +3.89% | 541.21 | 1.43 |
| 03/06 | 845 | 848 | 833 | 834 | -1.18% | 8,200 | 45億1027万 | +1.21% | 527.92 | 1.39 |
| 03/05 | 816 | 951 | 805 | 844 | +5.37% | 93,900 | 45億6435万 | +1.93% | 534.25 | 1.41 |
| 03/04 | 823 | 833 | 801 | 801 | -0.87% | 11,800 | 43億3180万 | -3.49% | 507.03 | 1.34 |
| 03/03 | 815 | 815 | 807 | 808 | -2.06% | 3,900 | 43億6966万 | -2.88% | 511.46 | 1.35 |
| 02/28 | 840 | 840 | 825 | 825 | -1.43% | 6,600 | 44億6160万 | -1.32% | 522.22 | 1.38 |
| 02/27 | 831 | 840 | 830 | 837 | -0.48% | 6,700 | 45億2649万 | -0.24% | 529.81 | 1.4 |
| 02/26 | 834 | 848 | 827 | 841 | +1.82% | 6,800 | 45億4812万 | -0.24% | 532.35 | 1.4 |
| 02/25 | 828 | 850 | 826 | 826 | 0% | 6,100 | 44億6700万 | -2.36% | 522.85 | 1.38 |
| 02/24 | 848 | 877 | 820 | 826 | -0.36% | 6,000 | 44億6700万 | -2.82% | 522.85 | 1.38 |
| 02/21 | 830 | 831 | 817 | 829 | 0% | 4,700 | 44億8323万 | -2.81% | 524.75 | 1.38 |
| 02/20 | 850 | 850 | 810 | 829 | -2.59% | 9,100 | 44億8323万 | -3.27% | 524.75 | 1.38 |
| 02/19 | 875 | 877 | 851 | 851 | -1.85% | 14,900 | 46億220万 | -1.16% | 538.68 | 1.42 |
| 02/18 | 858 | 890 | 839 | 867 | +8.65% | 61,400 | 46億8873万 | +0.35% | 548.8 | 1.45 |
| 02/17 | 788 | 810 | 788 | 798 | +1.4% | 5,300 | 43億1558万 | -7.96% | 505.13 | 1.33 |
| 02/14 | 803 | 815 | 785 | 787 | -1.87% | 4,400 | 42億5609万 | -10.36% | 498.16 | 1.31 |
| 02/13 | 830 | 832 | 801 | 802 | -3.84% | 5,500 | 43億3721万 | -9.28% | 507.66 | 1.34 |
| 02/12 | 832 | 838 | 832 | 834 | +0.48% | 4,900 | 45億1027万 | -5.87% | 527.92 | 1.39 |
| 02/10 | 821 | 835 | 804 | 830 | +1.1% | 4,800 | 44億8864万 | -6.53% | 525.38 | 1.39 |
| 02/07 | 815 | 821 | 806 | 821 | +1.36% | 6,200 | 44億3996万 | -7.75% | 519.69 | 1.37 |
| 02/06 | 792 | 810 | 790 | 810 | +4.25% | 7,600 | 43億8048万 | -9.19% | 512.72 | 1.35 |
| 02/05 | 766 | 798 | 766 | 777 | +1.83% | 14,600 | 42億201万 | -13.28% | 491.83 | 1.3 |
| 02/04 | 712 | 788 | 712 | 763 | -6.61% | 33,600 | 41億2630万 | -15.22% | 482.97 | 1.27 |
| 02/03 | 860 | 860 | 817 | 817 | -5.11% | 13,900 | 44億1833万 | -9.72% | 517.15 | 1.36 |
| 01/31 | 888 | 889 | 858 | 861 | -3.58% | 9,800 | 46億5628万 | -5.28% | 545.01 | 1.44 |
| 01/30 | 901 | 901 | 883 | 893 | -3.67% | 6,800 | 48億2934万 | -1.98% | 565.26 | 1.49 |
| 01/29 | 880 | 927 | 878 | 927 | +5.58% | 16,400 | 50億1321万 | +1.53% | 586.78 | 1.55 |
| 01/28 | 877 | 880 | 860 | 878 | +1.86% | 18,100 | 47億4822万 | -3.83% | 555.77 | 1.47 |
| 01/27 | 855 | 887 | 851 | 862 | -4.75% | 15,300 | 46億6169万 | -5.69% | 545.64 | 1.44 |
| 01/24 | 906 | 906 | 890 | 905 | -0.66% | 12,200 | 48億9424万 | -1.52% | 572.86 | 1.51 |
| 01/23 | 920 | 920 | 910 | 911 | -0.87% | 9,600 | 49億2668万 | -1.41% | 576.66 | 1.52 |
| 01/22 | 920 | 923 | 917 | 919 | +0.11% | 7,100 | 49億6995万 | -1.08% | 581.72 | 1.53 |
| 01/21 | 924 | 924 | 918 | 918 | -0.54% | 9,700 | 49億6454万 | -1.61% | 581.09 | 1.53 |
| 01/20 | 919 | 924 | 915 | 923 | +0.11% | 12,800 | 49億9158万 | -1.6% | 584.25 | 1.54 |
| 01/17 | 926 | 929 | 919 | 922 | +0.33% | 10,200 | 49億8617万 | -2.02% | 583.62 | 1.54 |
| 01/16 | 930 | 933 | 915 | 919 | -0.54% | 11,800 | 49億6995万 | -2.75% | 581.72 | 1.53 |
| 01/15 | 944 | 945 | 911 | 924 | -0.54% | 14,900 | 49億9699万 | -2.43% | 584.88 | 1.54 |
| 01/14 | 944 | 944 | 910 | 929 | -2.21% | 36,900 | 50億2403万 | -2.21% | 588.05 | 1.55 |
| 01/10 | 1,047 | 1,060 | 950 | 950 | -11.79% | 233,800 | 51億3760万 | -0.42% | 601.34 | 1.59 |
| 01/09 | 932 | 1,077 | 929 | 1,077 | +16.18% | 172,700 | 58億2441万 | +12.19% | 681.73 | 1.8 |
| 01/08 | 887 | 929 | 880 | 927 | +7.54% | 39,000 | 50億1321万 | -3.54% | 586.78 | 1.55 |
| 01/07 | 870 | 875 | 850 | 862 | -1.82% | 19,900 | 46億6169万 | -11.41% | 545.64 | 1.44 |
| 01/06 | 874 | 885 | 873 | 878 | +0.92% | 19,000 | 47億4822万 | -10.5% | 555.77 | 1.47 |
| 2013 |
| 12/30 | 875 | 886 | 869 | 870 | -0.46% | 33,500 | 47億496万 | -11.5% | 111.37 | 1.41 |
| 12/27 | 879 | 900 | 869 | 874 | -3.21% | 36,200 | 47億2659万 | -10.73% | 111.88 | 1.42 |
| 12/26 | 860 | 923 | 857 | 903 | +2.03% | 58,400 | 48億8342万 | -7.29% | 115.59 | 1.47 |
| 12/25 | 885 | 897 | 881 | 885 | -0.34% | 81,800 | 47億8608万 | -8.57% | 113.29 | 1.44 |
| 12/24 | 905 | 909 | 888 | 888 | -2.52% | 59,600 | 48億230万 | -7.79% | 113.67 | 1.44 |
| 12/20 | 922 | 939 | 901 | 911 | -1.09% | 42,500 | 49億2668万 | -4.91% | 116.62 | 1.48 |
| 12/19 | 950 | 953 | 920 | 921 | -3.05% | 30,600 | 49億8076万 | -3.26% | 117.9 | 1.5 |
| 12/18 | 932 | 951 | 925 | 950 | +3.26% | 29,600 | 51億3760万 | +0.42% | 121.61 | 1.54 |
| 12/17 | 907 | 991 | 877 | 920 | +2.79% | 137,800 | 49億7536万 | -1.92% | 117.77 | 1.49 |
| 12/16 | 1,011 | 1,011 | 851 | 895 | -10.14% | 344,400 | 48億4016万 | -3.97% | 114.57 | 1.45 |
| 12/13 | 1,015 | 1,015 | 994 | 996 | -1.97% | 24,900 | 53億8636万 | +7.56% | 127.5 | 1.62 |
| 12/12 | 1,031 | 1,032 | 983 | 1,016 | -3.15% | 64,900 | 54億9452万 | +10.92% | 130.06 | 1.65 |
| 12/11 | 1,074 | 1,120 | 1,031 | 1,049 | +2.74% | 137,200 | 56億7299万 | +15.91% | 134.28 | 1.7 |
| 12/10 | 1,020 | 1,030 | 981 | 1,021 | -1.45% | 73,300 | 55億2156万 | +14.33% | 130.7 | 1.66 |
| 12/09 | 1,015 | 1,078 | 1,005 | 1,036 | +3.81% | 70,000 | 56億268万 | +17.46% | 132.62 | 1.68 |
| 12/06 | 996 | 1,011 | 973 | 998 | -2.73% | 106,900 | 53億9718万 | +14.58% | 127.75 | 1.62 |
| 12/05 | 971 | 1,124 | 971 | 1,026 | +5.34% | 455,600 | 55億4860万 | +19.03% | 131.34 | 1.67 |
| 12/04 | 1,015 | 1,028 | 960 | 974 | -1.72% | 115,700 | 52億6739万 | +14.45% | 124.68 | 1.58 |
| 12/03 | 1,035 | 1,044 | 955 | 991 | -3.41% | 168,600 | 53億5932万 | +17.56% | 126.86 | 1.61 |
| 12/02 | 1,048 | 1,070 | 1,013 | 1,026 | -6.64% | 159,200 | 55億4860万 | +23.02% | 131.34 | 1.67 |
| 11/29 | 1,089 | 1,150 | 1,047 | 1,099 | -0.09% | 359,300 | 59億4339万 | +33.37% | 140.68 | 1.78 |
| 11/28 | 1,212 | 1,230 | 1,070 | 1,100 | -11.43% | 781,700 | 59億4880万 | +35.97% | 140.81 | 1.79 |
| 11/27 | 1,305 | 1,365 | 1,223 | 1,242 | +16.62% | 2,485,300 | 67億1673万 | +56.23% | 158.99 | 2.02 |
| 11/26 | 900 | 1,065 | 848 | 1,065 | +16.39% | 572,100 | 57億5952万 | +37.42% | 136.33 | 1.73 |
| 11/25 | 915 | 915 | 915 | 915 | +19.61% | 129,300 | 49億4832万 | +20.08% | 117.13 | 1.49 |
| 11/22 | 762 | 765 | 762 | 765 | +0.79% | 5,600 | 41億3712万 | +1.32% | 97.93 | 1.24 |
| 11/21 | 760 | 761 | 758 | 759 | +0.93% | 1,700 | 41億467万 | +0.8% | 97.16 | 1.23 |
| 11/20 | 763 | 765 | 750 | 752 | -0.79% | 11,700 | 40億6681万 | -0.13% | 96.26 | 1.22 |
| 11/19 | 767 | 768 | 758 | 758 | -0.92% | 9,300 | 40億9926万 | +0.8% | 97.03 | 1.23 |
| 11/18 | 766 | 770 | 761 | 765 | +0.26% | 4,600 | 41億3712万 | +1.86% | 97.93 | 1.24 |
| 11/15 | 761 | 765 | 761 | 763 | 0% | 4,300 | 41億2630万 | +1.73% | 97.67 | 1.24 |
| 11/14 | 761 | 765 | 761 | 763 | +0.13% | 3,400 | 41億2630万 | +2.01% | 97.67 | 1.24 |
| 11/13 | 759 | 763 | 759 | 762 | +0.53% | 2,300 | 41億2089万 | +2.01% | 97.54 | 1.24 |
| 11/12 | 758 | 759 | 753 | 758 | +0.4% | 3,900 | 40億9926万 | +1.61% | 97.03 | 1.23 |
| 11/11 | 747 | 756 | 747 | 755 | +1.07% | 3,800 | 40億8304万 | +1.21% | 96.65 | 1.23 |
| 11/08 | 746 | 750 | 746 | 747 | -0.13% | 3,400 | 40億3977万 | 0% | 95.62 | 1.21 |
| 11/07 | 750 | 750 | 746 | 748 | -0.13% | 3,600 | 40億4518万 | +0.13% | 95.75 | 1.21 |
| 11/06 | 748 | 750 | 746 | 749 | +0.54% | 2,500 | 40億5059万 | +0.13% | 95.88 | 1.22 |
| 11/05 | 752 | 754 | 745 | 745 | -0.53% | 5,700 | 40億2896万 | -0.4% | 95.37 | 1.21 |
