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 | 460 | 465 | 457 | 465 | +1.97% | 298,500 | 388億750万 | +2.88% | 46.34 | 7.71 |
| 03/28 | 448 | 457 | 444 | 456 | +3.64% | 275,000 | 380億5639万 | +0.88% | 45.45 | 7.57 |
| 03/27 | 433 | 443 | 429 | 440 | +2.09% | 270,500 | 367億2108万 | -2.65% | 43.85 | 7.3 |
| 03/26 | 444 | 447 | 429 | 431 | -2.93% | 441,100 | 359億6996万 | -5.07% | 42.96 | 7.15 |
| 03/25 | 443 | 458 | 441 | 444 | +2.07% | 480,200 | 370億5490万 | -2.63% | 44.25 | 7.37 |
| 03/24 | 411 | 443 | 411 | 435 | +5.58% | 435,300 | 363億379万 | -4.81% | 43.35 | 7.22 |
| 03/20 | 425 | 430 | 409 | 412 | -3.51% | 358,900 | 343億8428万 | -10.04% | 41.06 | 6.84 |
| 03/19 | 430 | 438 | 423 | 427 | +0.47% | 254,500 | 356億3613万 | -7.17% | 42.56 | 7.08 |
| 03/18 | 423 | 432 | 423 | 425 | +1.19% | 251,800 | 354億6922万 | -8.01% | 42.36 | 7.05 |
| 03/17 | 431 | 437 | 416 | 420 | -3.23% | 304,500 | 350億5194万 | -9.29% | 41.86 | 6.97 |
| 03/14 | 448 | 450 | 431 | 434 | -5.45% | 413,700 | 362億2033万 | -6.47% | 43.25 | 7.2 |
| 03/13 | 466 | 466 | 458 | 459 | +0.66% | 194,100 | 383億676万 | -1.08% | 45.75 | 7.62 |
| 03/12 | 461 | 465 | 455 | 456 | -3.18% | 236,400 | 380億5639万 | -1.3% | 45.45 | 7.57 |
| 03/11 | 476 | 476 | 467 | 471 | -0.42% | 236,000 | 393億824万 | +2.17% | 46.94 | 7.81 |
| 03/10 | 467 | 473 | 460 | 473 | +1.94% | 347,400 | 394億7516万 | +2.83% | 47.14 | 7.85 |
| 03/07 | 461 | 467 | 458 | 464 | +2.43% | 338,600 | 387億2404万 | +1.09% | 46.24 | 7.7 |
| 03/06 | 456 | 459 | 452 | 453 | -0.88% | 229,400 | 378億602万 | -1.31% | 45.15 | 7.52 |
| 03/05 | 455 | 461 | 455 | 457 | -0.22% | 201,800 | 381億3984万 | -0.44% | 45.55 | 7.58 |
| 03/04 | 459 | 462 | 453 | 458 | +0.22% | 243,700 | 382億2330万 | 0% | 45.65 | 7.6 |
| 03/03 | 466 | 466 | 452 | 457 | -1.72% | 220,100 | 381億3984万 | 0% | 45.55 | 7.58 |
| 02/28 | 460 | 468 | 460 | 465 | -1.06% | 367,100 | 388億750万 | +1.75% | 46.34 | 7.71 |
| 02/27 | 476 | 476 | 463 | 470 | 0% | 292,000 | 392億2479万 | +2.84% | 46.84 | 7.8 |
| 02/26 | 477 | 478 | 468 | 470 | -1.47% | 444,200 | 392億2479万 | +3.07% | 46.84 | 7.8 |
| 02/25 | 475 | 478 | 473 | 477 | +1.06% | 367,600 | 398億898万 | +4.61% | 47.54 | 7.91 |
| 02/24 | 470 | 475 | 461 | 472 | -0.21% | 265,200 | 393億9170万 | +3.28% | 47.04 | 7.83 |
| 02/21 | 467 | 476 | 467 | 473 | +1.07% | 238,500 | 394億7516万 | +3.5% | 47.14 | 7.85 |
| 02/20 | 471 | 475 | 467 | 468 | -1.47% | 266,600 | 390億5787万 | +2.18% | 46.64 | 7.76 |
| 02/19 | 477 | 479 | 471 | 475 | -0.42% | 278,900 | 396億4207万 | +3.94% | 47.34 | 7.88 |
| 02/18 | 479 | 482 | 467 | 477 | +0.21% | 504,400 | 398億898万 | +4.84% | 47.54 | 7.91 |
| 02/17 | 471 | 479 | 467 | 476 | +2.59% | 554,100 | 397億2553万 | +5.31% | 47.44 | 7.9 |
| 02/14 | 463 | 469 | 456 | 464 | +0.22% | 404,000 | 387億2404万 | +3.34% | 46.24 | 7.7 |
| 02/13 | 470 | 472 | 456 | 463 | -1.91% | 458,200 | 386億4059万 | +3.58% | 46.14 | 7.68 |
| 02/12 | 470 | 479 | 466 | 472 | +3.06% | 921,300 | 393億9170万 | +6.07% | 47.04 | 7.83 |
| 02/10 | 461 | 465 | 450 | 458 | +3.39% | 786,400 | 382億2330万 | +3.62% | 45.65 | 7.6 |
| 02/07 | 430 | 445 | 429 | 443 | +4.98% | 487,000 | 369億7145万 | +0.68% | 44.15 | 7.35 |
| 02/06 | 418 | 426 | 411 | 422 | -0.24% | 484,100 | 352億1885万 | -3.87% | 42.06 | 7 |
| 02/05 | 431 | 433 | 416 | 423 | +0.71% | 482,000 | 353億231万 | -3.42% | 42.16 | 7.02 |
| 02/04 | 427 | 429 | 413 | 420 | -4.98% | 1,141,900 | 350億5194万 | -3.89% | 41.86 | 6.97 |
| 02/03 | 448 | 450 | 437 | 442 | -3.49% | 569,400 | 368億8799万 | +1.61% | 44.05 | 7.33 |
| 01/31 | 460 | 463 | 447 | 458 | +1.33% | 502,000 | 382億2330万 | +5.77% | 45.65 | 7.6 |
| 01/30 | 454 | 456 | 444 | 452 | -3.42% | 476,900 | 377億2256万 | +5.12% | 45.05 | 7.5 |
| 01/29 | 450 | 474 | 448 | 468 | +9.09% | 1,281,000 | 390億5787万 | +9.35% | 46.64 | 7.76 |
| 01/28 | 435 | 448 | 428 | 429 | -0.92% | 484,200 | 358億305万 | +0.94% | 42.76 | 7.12 |
| 01/27 | 449 | 450 | 431 | 433 | -5.66% | 496,200 | 361億3688万 | +2.12% | 43.15 | 7.18 |
| 01/24 | 443 | 464 | 441 | 459 | +2% | 596,800 | 383億676万 | +8.51% | 45.75 | 7.62 |
| 01/23 | 470 | 472 | 450 | 450 | -2.81% | 585,400 | 375億5565万 | +6.89% | 44.85 | 7.47 |
| 01/22 | 468 | 469 | 450 | 463 | -2.32% | 1,035,400 | 386億4059万 | +10.5% | 46.14 | 7.68 |
| 01/21 | 482 | 491 | 468 | 474 | -1.86% | 805,100 | 395億5861万 | +13.67% | 47.24 | 7.86 |
| 01/20 | 487 | 498 | 480 | 483 | -1.83% | 1,246,400 | 403億973万 | +16.39% | 48.14 | 8.01 |
| 01/17 | 485 | 498 | 466 | 492 | +2.5% | 2,445,300 | 410億6084万 | +19.42% | 49.03 | 8.16 |
| 01/16 | 490 | 490 | 465 | 480 | +8.35% | 3,465,500 | 400億5936万 | +17.07% | 47.84 | 7.96 |
| 01/15 | 428 | 443 | 422 | 443 | +4.24% | 1,400,300 | 369億7145万 | +8.85% | 44.15 | 7.35 |
| 01/14 | 406 | 428 | 406 | 425 | +4.42% | 1,381,800 | 354億6922万 | +4.42% | 42.36 | 7.05 |
| 01/10 | 408 | 408 | 400 | 407 | +1.24% | 322,700 | 339億6699万 | +0.25% | 40.56 | 6.75 |
| 01/09 | 411 | 412 | 399 | 402 | -1.23% | 420,200 | 335億4971万 | -0.74% | 40.06 | 6.67 |
| 01/08 | 408 | 411 | 401 | 407 | -0.25% | 337,600 | 339億6699万 | +0.49% | 40.56 | 6.75 |
| 01/07 | 417 | 417 | 402 | 408 | -1.69% | 504,500 | 340億5045万 | +0.74% | 40.66 | 6.77 |
| 01/06 | 418 | 420 | 411 | 415 | +0.97% | 386,900 | 346億3465万 | +2.72% | 41.36 | 6.89 |
| 2013 |
| 12/30 | 412 | 414 | 406 | 411 | +0.24% | 436,100 | 343億82万 | +1.73% | 40.96 | 6.82 |
| 12/27 | 407 | 410 | 396 | 410 | +0.99% | 515,500 | 342億1737万 | +1.74% | 40.86 | 6.8 |
| 12/26 | 389 | 409 | 381 | 406 | +6.56% | 758,300 | 338億8354万 | +0.74% | 40.46 | 6.74 |
| 12/25 | 378 | 387 | 378 | 381 | +0.79% | 907,700 | 317億9711万 | -5.46% | 37.97 | 6.32 |
| 12/24 | 390 | 390 | 375 | 378 | -3.08% | 915,600 | 315億4674万 | -6.44% | 37.67 | 6.27 |
| 12/20 | 389 | 394 | 387 | 390 | 0% | 464,100 | 325億4823万 | -3.7% | 38.87 | 6.47 |
| 12/19 | 397 | 399 | 388 | 390 | -1.76% | 814,600 | 325億4823万 | -3.94% | 38.87 | 6.47 |
| 12/18 | 395 | 397 | 392 | 397 | -0.25% | 593,100 | 331億3242万 | -2.46% | 39.57 | 6.59 |
| 12/17 | 402 | 405 | 395 | 398 | -0.5% | 454,200 | 332億1588万 | -2.21% | 39.67 | 6.6 |
| 12/16 | 406 | 407 | 400 | 400 | -0.5% | 526,000 | 333億8280万 | -1.48% | 39.87 | 6.64 |
| 12/13 | 402 | 410 | 400 | 402 | 0% | 442,200 | 335億4971万 | -0.99% | 40.06 | 6.67 |
| 12/12 | 402 | 406 | 400 | 402 | -0.99% | 334,800 | 335億4971万 | -1.23% | 40.06 | 6.67 |
| 12/11 | 414 | 417 | 400 | 406 | -2.87% | 530,700 | 338億8354万 | -0.25% | 40.46 | 6.74 |
| 12/10 | 417 | 424 | 412 | 418 | +0.48% | 411,900 | 348億8502万 | +2.2% | 41.66 | 6.94 |
| 12/09 | 423 | 429 | 412 | 416 | -0.95% | 378,800 | 347億1811万 | +1.46% | 41.46 | 6.9 |
| 12/06 | 432 | 439 | 417 | 420 | -2.1% | 681,400 | 350億5194万 | +2.19% | 41.86 | 6.97 |
| 12/05 | 427 | 443 | 419 | 429 | +1.42% | 1,414,100 | 358億305万 | +4.13% | 42.76 | 7.12 |
| 12/04 | 424 | 428 | 415 | 423 | -1.4% | 1,133,000 | 353億231万 | +2.42% | 42.16 | 7.02 |
| 12/03 | 403 | 429 | 401 | 429 | +7.79% | 1,476,400 | 358億305万 | +3.62% | 42.76 | 7.12 |
| 12/02 | 392 | 400 | 391 | 398 | +1.53% | 381,600 | 332億1588万 | -4.33% | 39.67 | 6.6 |
| 11/29 | 394 | 396 | 391 | 392 | -0.76% | 349,800 | 327億1514万 | -6.22% | 39.07 | 6.5 |
| 11/28 | 398 | 401 | 395 | 395 | -1% | 288,600 | 329億6551万 | -5.95% | 39.37 | 6.55 |
| 11/27 | 402 | 403 | 398 | 399 | -0.75% | 233,600 | 332億9934万 | -5.45% | 39.77 | 6.62 |
| 11/26 | 397 | 405 | 397 | 402 | +1.26% | 315,600 | 335億4971万 | -5.19% | 40.06 | 6.67 |
| 11/25 | 398 | 402 | 395 | 397 | -0.25% | 376,700 | 331億3242万 | -6.81% | 39.57 | 6.59 |
| 11/22 | 400 | 403 | 396 | 398 | -1% | 473,300 | 332億1588万 | -7.01% | 39.67 | 6.6 |
| 11/21 | 402 | 404 | 399 | 402 | -0.74% | 378,000 | 335億4971万 | -6.73% | 40.06 | 6.67 |
| 11/20 | 410 | 413 | 403 | 405 | -1.22% | 411,600 | 338億8万 | -6.47% | 40.36 | 6.72 |
| 11/19 | 411 | 415 | 409 | 410 | +0.24% | 326,100 | 342億1737万 | -5.75% | 40.86 | 6.8 |
| 11/18 | 420 | 423 | 408 | 409 | -1.45% | 598,600 | 341億3391万 | -6.41% | 40.76 | 6.79 |
| 11/15 | 405 | 416 | 405 | 415 | +3.23% | 871,100 | 346億3465万 | -5.47% | 41.36 | 6.89 |
| 11/14 | 399 | 410 | 398 | 402 | +1.26% | 721,100 | 335億4971万 | -8.64% | 40.06 | 6.67 |
| 11/13 | 390 | 402 | 388 | 397 | +1.53% | 709,200 | 331億3242万 | -10.18% | 39.57 | 6.59 |
| 11/12 | 388 | 395 | 384 | 391 | -2.01% | 896,600 | 326億3168万 | -11.94% | 38.97 | 6.49 |
| 11/11 | 412 | 418 | 395 | 399 | -2.92% | 571,300 | 332億9934万 | -10.54% | 39.77 | 6.62 |
| 11/08 | 413 | 418 | 410 | 411 | -2.84% | 560,400 | 343億82万 | -8.46% | 40.96 | 6.82 |
| 11/07 | 431 | 437 | 422 | 423 | -2.76% | 610,000 | 353億231万 | -6.62% | 42.16 | 7.02 |
| 11/06 | 443 | 443 | 433 | 435 | -1.58% | 592,700 | 363億379万 | -4.61% | 43.35 | 7.22 |
| 11/05 | 448 | 453 | 441 | 442 | +0.45% | 461,000 | 368億8799万 | -3.7% | 44.05 | 7.33 |
| 11/01 | 435 | 445 | 433 | 440 | -1.12% | 583,900 | 367億2108万 | -4.76% | 43.85 | 7.3 |
| 10/31 | 458 | 460 | 442 | 445 | -2.84% | 593,300 | 371億3836万 | -4.3% | 44.35 | 7.38 |
| 10/30 | 457 | 463 | 457 | 458 | -0.43% | 589,900 | 382億2330万 | -1.93% | 45.65 | 7.6 |
