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 | 550 | 550 | 543 | 543 | +0.56% | 4,600 | 72億9428万 | +2.84% | 90.87 | 2.11 |
| 03/28 | 550 | 551 | 530 | 540 | 0% | 15,400 | 72億5398万 | +2.47% | 90.37 | 2.1 |
| 03/27 | 534 | 549 | 521 | 540 | +0.93% | 1,800 | 72億5398万 | +2.47% | 90.37 | 2.1 |
| 03/26 | 540 | 540 | 515 | 535 | +0.75% | 5,300 | 71億8681万 | +1.71% | 89.53 | 2.08 |
| 03/25 | 529 | 556 | 529 | 531 | +2.31% | 47,800 | 71億3308万 | +1.14% | 88.86 | 2.06 |
| 03/24 | 508 | 520 | 508 | 519 | -0.19% | 1,700 | 69億7188万 | -1.14% | 86.86 | 2.02 |
| 03/20 | 508 | 520 | 502 | 520 | +0.39% | 10,300 | 69億8531万 | -0.76% | 87.02 | 2.02 |
| 03/19 | 510 | 519 | 503 | 518 | -0.38% | 5,400 | 69億5844万 | -0.96% | 86.69 | 2.01 |
| 03/18 | 516 | 520 | 508 | 520 | +2.77% | 3,700 | 69億8531万 | -0.57% | 87.02 | 2.02 |
| 03/17 | 507 | 520 | 501 | 506 | 0% | 5,100 | 67億9724万 | -3.07% | 84.68 | 1.97 |
| 03/14 | 505 | 524 | 505 | 506 | -2.5% | 3,800 | 67億9724万 | -3.07% | 84.68 | 1.97 |
| 03/13 | 529 | 541 | 515 | 519 | -5.46% | 5,200 | 69億7188万 | -0.38% | 86.86 | 2.02 |
| 03/12 | 529 | 549 | 519 | 549 | +2.62% | 5,500 | 73億7488万 | +5.78% | 91.88 | 2.13 |
| 03/11 | 520 | 535 | 511 | 535 | +2.88% | 34,000 | 71億8681万 | +3.48% | 89.53 | 2.08 |
| 03/10 | 519 | 520 | 505 | 520 | +0.97% | 2,800 | 69億8531万 | +0.78% | 87.02 | 2.02 |
| 03/07 | 512 | 519 | 509 | 515 | -0.96% | 4,600 | 69億1814万 | -0.19% | 86.19 | 2 |
| 03/06 | 518 | 528 | 510 | 520 | -0.19% | 6,200 | 69億8531万 | +0.58% | 87.02 | 2.02 |
| 03/05 | 530 | 534 | 520 | 521 | +0.39% | 3,200 | 69億9874万 | +0.39% | 87.19 | 2.03 |
| 03/04 | 522 | 522 | 513 | 519 | -3.17% | 4,900 | 69億7188万 | -0.19% | 86.86 | 2.02 |
| 03/03 | 540 | 540 | 527 | 536 | -3.07% | 4,100 | 72億24万 | +3.08% | 89.7 | 2.08 |
| 02/28 | 543 | 556 | 543 | 553 | +1.84% | 42,700 | 74億2861万 | +6.14% | 92.55 | 2.15 |
| 02/27 | 545 | 550 | 537 | 543 | +0.93% | 10,900 | 72億9428万 | +4.22% | 90.87 | 2.11 |
| 02/26 | 525 | 538 | 510 | 538 | +1.89% | 11,000 | 72億2711万 | +3.26% | 90.04 | 2.09 |
| 02/25 | 531 | 531 | 510 | 528 | -0.38% | 4,000 | 70億9278万 | +1.15% | 88.36 | 2.05 |
| 02/24 | 532 | 532 | 529 | 530 | +1.15% | 500 | 71億1964万 | +1.34% | 88.7 | 2.06 |
| 02/21 | 520 | 524 | 515 | 524 | +0.77% | 3,000 | 70億3904万 | 0% | 87.69 | 2.04 |
| 02/20 | 519 | 532 | 518 | 520 | 0% | 13,900 | 69億8531万 | -0.76% | 87.02 | 2.02 |
| 02/19 | 519 | 520 | 515 | 520 | +0.97% | 2,000 | 69億8531万 | -0.95% | 87.02 | 2.02 |
| 02/18 | 522 | 525 | 512 | 515 | -1.9% | 15,100 | 69億1814万 | -2.09% | 86.19 | 2 |
| 02/17 | 495 | 525 | 482 | 525 | +5% | 35,300 | 70億5248万 | -0.38% | 87.86 | 2.04 |
| 02/14 | 495 | 500 | 480 | 500 | -0.99% | 9,900 | 67億1665万 | -5.3% | 83.68 | 1.94 |
| 02/13 | 485 | 510 | 485 | 505 | -1.56% | 14,100 | 67億8381万 | -4.9% | 84.51 | 1.96 |
| 02/12 | 510 | 513 | 510 | 513 | +2.81% | 3,500 | 68億9128万 | -3.75% | 85.85 | 1.99 |
| 02/10 | 495 | 500 | 486 | 499 | +2.89% | 4,300 | 67億321万 | -6.55% | 83.51 | 1.94 |
| 02/07 | 489 | 489 | 481 | 485 | +0.83% | 2,300 | 65億1515万 | -9.18% | 81.17 | 1.89 |
| 02/06 | 476 | 492 | 476 | 481 | -1.23% | 4,400 | 64億6141万 | -9.93% | 80.5 | 1.87 |
| 02/05 | 513 | 513 | 470 | 487 | 0% | 19,600 | 65億4201万 | -8.8% | 81.5 | 1.89 |
| 02/04 | 473 | 496 | 470 | 487 | -4.13% | 24,600 | 65億4201万 | -8.63% | 81.5 | 1.89 |
| 02/03 | 528 | 528 | 490 | 508 | -5.58% | 24,700 | 68億2411万 | -4.51% | 85.02 | 1.97 |
| 01/31 | 531 | 550 | 526 | 538 | +1.32% | 7,900 | 72億2711万 | +1.51% | 90.04 | 2.09 |
| 01/30 | 558 | 558 | 526 | 531 | -5.18% | 3,200 | 71億3308万 | +0.76% | 88.86 | 2.06 |
| 01/29 | 544 | 563 | 544 | 560 | +2.94% | 23,300 | 75億2264万 | +6.46% | 93.72 | 2.18 |
| 01/28 | 524 | 545 | 524 | 544 | +3.42% | 6,600 | 73億771万 | +4.02% | 91.04 | 2.11 |
| 01/27 | 535 | 545 | 521 | 526 | -5.23% | 9,200 | 70億6591万 | +0.96% | 88.03 | 2.04 |
| 01/24 | 547 | 560 | 535 | 555 | +0.54% | 9,100 | 74億5548万 | +6.73% | 92.88 | 2.16 |
| 01/23 | 560 | 561 | 550 | 552 | -1.43% | 9,500 | 74億1518万 | +6.56% | 92.38 | 2.15 |
| 01/22 | 551 | 560 | 546 | 560 | +0.36% | 9,200 | 75億2264万 | +8.32% | 93.72 | 2.18 |
| 01/21 | 548 | 565 | 545 | 558 | +1.27% | 16,100 | 74億9578万 | +8.35% | 93.38 | 2.17 |
| 01/20 | 563 | 564 | 545 | 551 | +0.92% | 29,800 | 74億174万 | +7.41% | 92.21 | 2.14 |
| 01/17 | 552 | 585 | 542 | 546 | +2.63% | 111,700 | 73億3458万 | +6.85% | 91.37 | 2.12 |
| 01/16 | 545 | 545 | 524 | 532 | -0.75% | 12,900 | 71億4651万 | +4.31% | 89.03 | 2.07 |
| 01/15 | 534 | 542 | 530 | 536 | -1.47% | 15,400 | 72億24万 | +5.3% | 89.7 | 2.08 |
| 01/14 | 530 | 544 | 528 | 544 | -2.86% | 6,900 | 73億771万 | +7.09% | 91.04 | 2.11 |
| 01/10 | 549 | 560 | 524 | 560 | +2% | 11,200 | 75億2264万 | +10.45% | 93.72 | 2.18 |
| 01/09 | 562 | 562 | 535 | 549 | -3.17% | 9,400 | 73億7488万 | +8.71% | 91.88 | 2.13 |
| 01/08 | 555 | 571 | 545 | 567 | +2.16% | 22,700 | 76億1668万 | +12.5% | 94.89 | 2.2 |
| 01/07 | 538 | 565 | 534 | 555 | +0.91% | 52,800 | 74億5548万 | +10.78% | 92.88 | 2.16 |
| 01/06 | 512 | 550 | 492 | 550 | +10.44% | 30,700 | 73億8831万 | +10.22% | 92.04 | 2.14 |
| 2013 |
| 12/30 | 473 | 520 | 473 | 498 | +5.73% | 166,700 | 66億8978万 | 0% | 83.34 | 1.94 |
| 12/27 | 480 | 488 | 471 | 471 | -2.89% | 2,900 | 63億2708万 | -5.42% | 78.82 | 1.83 |
| 12/26 | 480 | 487 | 464 | 485 | +6.36% | 20,800 | 65億1515万 | -3.19% | 81.17 | 1.89 |
| 12/25 | 455 | 472 | 452 | 456 | -0.65% | 21,600 | 61億2558万 | -9.34% | 76.31 | 1.77 |
| 12/24 | 460 | 468 | 451 | 459 | +0.88% | 44,700 | 61億6588万 | -9.11% | 76.82 | 1.78 |
| 12/20 | 470 | 474 | 455 | 455 | -5.01% | 21,000 | 61億1215万 | -10.08% | 76.15 | 1.77 |
| 12/19 | 491 | 495 | 471 | 479 | -3.23% | 43,800 | 64億3455万 | -5.71% | 80.16 | 1.86 |
| 12/18 | 492 | 500 | 485 | 495 | -0.2% | 22,000 | 66億4948万 | -2.75% | 82.84 | 1.92 |
| 12/17 | 496 | 501 | 495 | 496 | -0.2% | 9,800 | 66億6291万 | -2.55% | 83.01 | 1.93 |
| 12/16 | 501 | 503 | 497 | 497 | -1% | 22,000 | 66億7635万 | -2.55% | 83.17 | 1.93 |
| 12/13 | 502 | 508 | 502 | 502 | -1.18% | 17,300 | 67億4351万 | -1.57% | 84.01 | 1.95 |
| 12/12 | 513 | 515 | 508 | 508 | -1.36% | 14,600 | 68億2411万 | -0.39% | 85.02 | 1.97 |
| 12/11 | 515 | 515 | 505 | 515 | +0.98% | 14,400 | 69億1814万 | +0.98% | 86.19 | 2 |
| 12/10 | 507 | 510 | 500 | 510 | +0.59% | 23,300 | 68億5098万 | 0% | 85.35 | 1.98 |
| 12/09 | 506 | 510 | 502 | 507 | -0.2% | 18,400 | 68億1068万 | -0.59% | 84.85 | 1.97 |
| 12/06 | 505 | 508 | 503 | 508 | +0.4% | 4,800 | 68億2411万 | -0.39% | 85.02 | 1.97 |
| 12/05 | 508 | 515 | 506 | 506 | -0.59% | 6,400 | 67億9724万 | -0.98% | 84.68 | 1.97 |
| 12/04 | 511 | 516 | 504 | 509 | -1.93% | 12,000 | 68億3754万 | -0.2% | 85.18 | 1.98 |
| 12/03 | 523 | 523 | 512 | 519 | -0.38% | 5,000 | 69億7188万 | +1.57% | 86.86 | 2.02 |
| 12/02 | 515 | 521 | 507 | 521 | +0.97% | 14,700 | 69億9874万 | +1.96% | 87.19 | 2.03 |
| 11/29 | 515 | 519 | 511 | 516 | +0.78% | 9,700 | 69億3158万 | +0.98% | 86.35 | 2.01 |
| 11/28 | 505 | 515 | 505 | 512 | +0.99% | 7,700 | 68億7784万 | 0% | 85.68 | 1.99 |
| 11/27 | 504 | 508 | 504 | 507 | +0.4% | 4,300 | 68億1068万 | -0.98% | 84.85 | 1.97 |
| 11/26 | 508 | 508 | 503 | 505 | -0.59% | 7,100 | 67億8381万 | -1.56% | 84.51 | 1.96 |
| 11/25 | 520 | 520 | 507 | 508 | -1.55% | 9,000 | 68億2411万 | -0.97% | 85.02 | 1.97 |
| 11/22 | 535 | 535 | 511 | 516 | -1.9% | 8,700 | 69億3158万 | +0.39% | 86.35 | 2.01 |
| 11/21 | 526 | 540 | 521 | 526 | -3.49% | 22,400 | 70億6591万 | +2.33% | 88.03 | 2.04 |
| 11/20 | 502 | 599 | 502 | 545 | +9% | 134,500 | 73億2114万 | +6.24% | 91.21 | 2.12 |
| 11/19 | 500 | 500 | 497 | 500 | +0.6% | 7,600 | 67億1665万 | -2.53% | 83.68 | 1.94 |
| 11/18 | 500 | 500 | 491 | 497 | -1.39% | 25,000 | 66億7635万 | -3.68% | 83.17 | 1.93 |
| 11/15 | 500 | 505 | 496 | 504 | +0.8% | 9,700 | 67億7038万 | -2.89% | 84.35 | 1.96 |
| 11/14 | 498 | 503 | 498 | 500 | 0% | 7,900 | 67億1665万 | -4.03% | 83.68 | 1.94 |
| 11/13 | 501 | 507 | 500 | 500 | -0.2% | 10,200 | 67億1665万 | -4.58% | 83.68 | 1.94 |
| 11/12 | 510 | 510 | 501 | 501 | -1.96% | 6,700 | 67億3008万 | -4.57% | 83.84 | 1.95 |
| 11/11 | 519 | 519 | 511 | 511 | +2.2% | 16,200 | 68億6441万 | -3.22% | 85.52 | 1.99 |
| 11/08 | 505 | 522 | 495 | 500 | -1.38% | 26,900 | 67億1665万 | -5.84% | 83.68 | 1.94 |
| 11/07 | 508 | 524 | 507 | 507 | -1.74% | 13,600 | 68億1068万 | -5.06% | 84.85 | 1.97 |
| 11/06 | 510 | 516 | 510 | 516 | +0.58% | 1,000 | 69億3158万 | -3.73% | 86.35 | 2.01 |
| 11/05 | 515 | 515 | 503 | 513 | -0.39% | 6,500 | 68億9128万 | -4.47% | 85.85 | 1.99 |
| 11/01 | 503 | 526 | 494 | 515 | +0.78% | 30,900 | 69億1814万 | -4.28% | 86.19 | 2 |
| 10/31 | 506 | 515 | 506 | 511 | +1.59% | 6,000 | 68億6441万 | -5.19% | 85.52 | 1.99 |
| 10/30 | 525 | 525 | 503 | 503 | -4.19% | 20,900 | 67億5694万 | -6.85% | 84.18 | 1.96 |
