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 | 750 | 751 | 735 | 749 | -0.13% | 4,700 | 176億1176万 | -0.4% | 10.48 | 0.48 |
| 03/28 | 746 | 750 | 745 | 750 | +0.67% | 1,400 | 176億3527万 | -0.27% | 10.5 | 0.48 |
| 03/27 | 754 | 754 | 722 | 745 | -1.97% | 4,400 | 175億1770万 | -0.93% | 10.43 | 0.48 |
| 03/26 | 763 | 764 | 750 | 760 | -0.39% | 3,300 | 178億7041万 | +1.06% | 10.64 | 0.49 |
| 03/25 | 759 | 764 | 759 | 763 | +0.53% | 1,500 | 179億4095万 | +1.46% | 10.68 | 0.49 |
| 03/24 | 754 | 763 | 754 | 759 | +1.34% | 4,100 | 178億4689万 | +1.07% | 10.62 | 0.49 |
| 03/20 | 758 | 758 | 749 | 749 | -0.66% | 1,400 | 176億1176万 | -0.27% | 10.48 | 0.48 |
| 03/19 | 751 | 756 | 740 | 754 | +0.53% | 4,600 | 177億2933万 | +0.27% | 10.55 | 0.48 |
| 03/18 | 770 | 770 | 750 | 750 | 0% | 8,300 | 176億3527万 | -0.13% | 10.5 | 0.48 |
| 03/17 | 756 | 756 | 750 | 750 | +0.54% | 1,000 | 176億3527万 | -0.13% | 10.5 | 0.48 |
| 03/14 | 755 | 755 | 746 | 746 | -1.32% | 7,500 | 175億4122万 | -0.53% | 10.44 | 0.48 |
| 03/13 | 754 | 760 | 754 | 756 | +0.27% | 1,700 | 177億7635万 | +0.93% | 10.58 | 0.48 |
| 03/12 | 755 | 755 | 751 | 754 | -0.13% | 2,500 | 177億2933万 | +0.94% | 10.55 | 0.48 |
| 03/11 | 760 | 760 | 749 | 755 | -0.66% | 2,300 | 177億5284万 | +1.21% | 10.57 | 0.48 |
| 03/10 | 752 | 765 | 752 | 760 | +1.33% | 2,200 | 178億7041万 | +2.01% | 10.64 | 0.49 |
| 03/07 | 749 | 752 | 745 | 750 | +0.54% | 1,600 | 176億3527万 | +0.54% | 10.5 | 0.48 |
| 03/06 | 746 | 750 | 742 | 746 | -0.13% | 14,100 | 175億4122万 | 0% | 10.44 | 0.48 |
| 03/05 | 742 | 748 | 742 | 747 | -0.13% | 1,400 | 175億6473万 | 0% | 10.45 | 0.48 |
| 03/04 | 740 | 748 | 739 | 748 | +1.08% | 2,600 | 175億8824万 | 0% | 10.47 | 0.48 |
| 03/03 | 750 | 750 | 738 | 740 | -0.67% | 3,100 | 174億13万 | -1.2% | 10.36 | 0.47 |
| 02/28 | 748 | 756 | 732 | 745 | -0.27% | 8,200 | 175億1770万 | -0.67% | 10.43 | 0.48 |
| 02/27 | 770 | 770 | 744 | 747 | -2.99% | 10,600 | 175億6473万 | -0.53% | 10.45 | 0.48 |
| 02/26 | 752 | 770 | 750 | 770 | +1.72% | 6,200 | 181億554万 | +2.39% | 10.78 | 0.49 |
| 02/25 | 755 | 757 | 751 | 757 | +0.26% | 2,600 | 177億9987万 | +0.66% | 10.59 | 0.49 |
| 02/24 | 757 | 758 | 747 | 755 | +1.07% | 1,400 | 177億5284万 | +0.53% | 10.57 | 0.48 |
| 02/21 | 745 | 760 | 745 | 747 | +0.13% | 1,700 | 175億6473万 | -0.4% | 10.45 | 0.48 |
| 02/20 | 749 | 750 | 746 | 746 | -0.4% | 1,500 | 175億4122万 | -0.53% | 10.44 | 0.48 |
| 02/19 | 740 | 749 | 740 | 749 | +0.13% | 2,800 | 176億1176万 | 0% | 10.48 | 0.48 |
| 02/18 | 745 | 750 | 738 | 748 | +0.4% | 2,200 | 175億8824万 | 0% | 10.47 | 0.48 |
| 02/17 | 760 | 760 | 740 | 745 | -3.25% | 2,700 | 175億1770万 | -0.4% | 10.43 | 0.48 |
| 02/14 | 750 | 770 | 740 | 770 | +2.12% | 5,800 | 181億554万 | +3.08% | 10.78 | 0.49 |
| 02/13 | 746 | 755 | 746 | 754 | +0.94% | 4,500 | 177億2933万 | +1.07% | 10.55 | 0.48 |
| 02/12 | 739 | 748 | 739 | 747 | +1.08% | 1,500 | 175億6473万 | +0.4% | 10.45 | 0.48 |
| 02/10 | 728 | 739 | 727 | 739 | +1.51% | 2,100 | 173億7662万 | -0.67% | 10.34 | 0.47 |
| 02/07 | 720 | 730 | 720 | 728 | +1.39% | 4,900 | 171億1797万 | -2.02% | 10.19 | 0.47 |
| 02/06 | 718 | 725 | 715 | 718 | +0.42% | 2,900 | 168億8283万 | -3.36% | 10.05 | 0.46 |
| 02/05 | 721 | 737 | 714 | 715 | -0.42% | 7,200 | 168億1229万 | -3.64% | 10.01 | 0.46 |
| 02/04 | 745 | 747 | 712 | 718 | -3.62% | 9,400 | 168億8283万 | -3.1% | 10.05 | 0.46 |
| 02/03 | 753 | 760 | 740 | 745 | -2.61% | 12,500 | 175億1770万 | +0.68% | 10.43 | 0.48 |
| 01/31 | 766 | 767 | 756 | 765 | 0% | 4,000 | 179億8798万 | +3.8% | 10.71 | 0.49 |
| 01/30 | 768 | 770 | 760 | 765 | -0.65% | 3,700 | 179億8798万 | +4.22% | 10.71 | 0.49 |
| 01/29 | 771 | 778 | 767 | 770 | +0.13% | 2,100 | 181億554万 | +5.19% | 10.78 | 0.49 |
| 01/28 | 770 | 775 | 760 | 769 | -0.13% | 13,300 | 180億8203万 | +5.63% | 10.76 | 0.49 |
| 01/27 | 779 | 779 | 761 | 770 | -1.28% | 9,000 | 181億554万 | +6.06% | 10.78 | 0.49 |
| 01/24 | 762 | 780 | 745 | 780 | +1.83% | 33,100 | 183億4068万 | +8.03% | 10.92 | 0.5 |
| 01/23 | 764 | 771 | 760 | 766 | -0.26% | 7,300 | 180億1149万 | +6.54% | 10.72 | 0.49 |
| 01/22 | 764 | 768 | 754 | 768 | +1.05% | 7,300 | 180億5852万 | +7.26% | 10.75 | 0.49 |
| 01/21 | 755 | 770 | 755 | 760 | +2.01% | 10,700 | 178億7041万 | +6.59% | 10.64 | 0.49 |
| 01/20 | 735 | 758 | 731 | 745 | +1.64% | 21,600 | 175億1770万 | +4.78% | 10.43 | 0.48 |
| 01/17 | 734 | 734 | 726 | 733 | +1.1% | 1,900 | 172億3554万 | +3.53% | 10.26 | 0.47 |
| 01/16 | 725 | 736 | 723 | 725 | -0.55% | 3,800 | 170億4743万 | +2.69% | 10.15 | 0.46 |
| 01/15 | 735 | 738 | 700 | 729 | -0.82% | 26,100 | 171億4148万 | +3.4% | 10.2 | 0.47 |
| 01/14 | 731 | 741 | 729 | 735 | +0.55% | 9,100 | 172億8257万 | +4.55% | 10.29 | 0.47 |
| 01/10 | 736 | 741 | 731 | 731 | -0.41% | 3,000 | 171億8851万 | +4.28% | 10.23 | 0.47 |
| 01/09 | 730 | 734 | 719 | 734 | -0.14% | 800 | 172億5905万 | +5.01% | 10.27 | 0.47 |
| 01/08 | 716 | 737 | 716 | 735 | +2.8% | 5,200 | 172億8257万 | +5.3% | 10.29 | 0.47 |
| 01/07 | 735 | 735 | 715 | 715 | -2.46% | 5,900 | 168億1229万 | +2.73% | 10.01 | 0.46 |
| 01/06 | 736 | 739 | 725 | 733 | -0.27% | 21,900 | 172億3554万 | +5.62% | 10.26 | 0.47 |
| 2013 |
| 12/30 | 718 | 738 | 718 | 735 | +2.37% | 18,300 | 172億8257万 | +6.21% | 10.29 | 0.47 |
| 12/27 | 709 | 731 | 705 | 718 | +2.87% | 10,700 | 168億8283万 | +4.06% | 10.05 | 0.46 |
| 12/26 | 694 | 698 | 685 | 698 | +2.05% | 6,900 | 164億1256万 | +1.45% | 9.77 | 0.45 |
| 12/25 | 687 | 688 | 681 | 684 | +0.29% | 8,500 | 160億8337万 | -0.58% | 9.57 | 0.44 |
| 12/24 | 688 | 688 | 682 | 682 | -0.58% | 9,000 | 160億3634万 | -0.87% | 9.54 | 0.44 |
| 12/20 | 686 | 694 | 685 | 686 | -0.58% | 8,600 | 161億3039万 | -0.29% | 9.6 | 0.44 |
| 12/19 | 693 | 700 | 688 | 690 | -1.15% | 10,500 | 162億2445万 | +0.44% | 9.66 | 0.44 |
| 12/18 | 693 | 699 | 692 | 698 | +0.72% | 3,600 | 164億1256万 | +1.6% | 9.77 | 0.45 |
| 12/17 | 700 | 700 | 692 | 693 | -0.29% | 4,500 | 162億9499万 | +1.02% | 9.7 | 0.44 |
| 12/16 | 700 | 700 | 690 | 695 | +0.58% | 4,500 | 163億4202万 | +1.46% | 9.73 | 0.45 |
| 12/13 | 687 | 700 | 687 | 691 | -1.57% | 2,600 | 162億4796万 | +0.88% | 9.67 | 0.44 |
| 12/12 | 690 | 702 | 684 | 702 | +1.45% | 7,200 | 165億661万 | +2.63% | 9.82 | 0.45 |
| 12/11 | 704 | 704 | 690 | 692 | -0.29% | 19,900 | 162億7148万 | +1.32% | 9.68 | 0.44 |
| 12/10 | 691 | 694 | 691 | 694 | +0.43% | 10,400 | 163億1850万 | +1.76% | 9.71 | 0.44 |
| 12/09 | 690 | 691 | 687 | 691 | +0.73% | 7,100 | 162億4796万 | +1.47% | 9.67 | 0.44 |
| 12/06 | 684 | 686 | 684 | 686 | 0% | 2,100 | 161億3039万 | +0.88% | 9.6 | 0.44 |
| 12/05 | 686 | 686 | 684 | 686 | -0.15% | 3,900 | 161億3039万 | +0.88% | 9.6 | 0.44 |
| 12/04 | 686 | 692 | 684 | 687 | +0.15% | 11,700 | 161億5391万 | +1.18% | 9.61 | 0.44 |
| 12/03 | 687 | 687 | 686 | 686 | -0.15% | 1,600 | 161億3039万 | +1.18% | 9.6 | 0.44 |
| 12/02 | 688 | 688 | 685 | 687 | -0.15% | 7,000 | 161億5391万 | +1.33% | 9.61 | 0.44 |
| 11/29 | 686 | 690 | 686 | 688 | +0.29% | 5,700 | 161億7742万 | +1.62% | 9.63 | 0.44 |
| 11/28 | 685 | 689 | 685 | 686 | +0.15% | 8,100 | 161億3039万 | +1.48% | 9.6 | 0.44 |
| 11/27 | 683 | 685 | 680 | 685 | +0.29% | 12,500 | 161億688万 | +1.48% | 9.59 | 0.44 |
| 11/26 | 680 | 683 | 679 | 683 | +0.44% | 7,400 | 160億5985万 | +1.19% | 9.56 | 0.44 |
| 11/25 | 682 | 685 | 680 | 680 | -0.29% | 8,800 | 159億8931万 | +0.89% | 9.52 | 0.44 |
| 11/22 | 681 | 685 | 681 | 682 | +0.29% | 2,100 | 160億3634万 | +1.19% | 9.54 | 0.44 |
| 11/21 | 684 | 685 | 680 | 680 | -0.58% | 4,100 | 159億8931万 | +1.04% | 9.52 | 0.44 |
| 11/20 | 685 | 685 | 684 | 684 | -0.15% | 1,500 | 160億8337万 | +1.63% | 9.57 | 0.44 |
| 11/19 | 680 | 685 | 680 | 685 | +0.74% | 6,900 | 161億688万 | +1.93% | 9.59 | 0.44 |
| 11/18 | 677 | 682 | 676 | 680 | +0.89% | 8,900 | 159億8931万 | +1.34% | 9.52 | 0.44 |
| 11/15 | 679 | 679 | 670 | 674 | 0% | 19,700 | 158億4823万 | +0.45% | 9.43 | 0.43 |
| 11/14 | 675 | 679 | 673 | 674 | -0.3% | 4,000 | 158億4823万 | +0.45% | 9.43 | 0.43 |
| 11/13 | 679 | 679 | 675 | 676 | -0.44% | 500 | 158億9526万 | +0.75% | 9.46 | 0.43 |
| 11/12 | 674 | 682 | 674 | 679 | -0.15% | 3,700 | 159億6580万 | +1.19% | 9.5 | 0.44 |
| 11/11 | 679 | 683 | 675 | 680 | +0.89% | 6,000 | 159億8931万 | +1.49% | 9.52 | 0.44 |
| 11/08 | 677 | 679 | 674 | 674 | -0.15% | 6,200 | 158億4823万 | +0.6% | 9.43 | 0.43 |
| 11/07 | 673 | 675 | 673 | 675 | +0.45% | 3,100 | 158億7174万 | +0.6% | 9.45 | 0.43 |
| 11/06 | 674 | 674 | 672 | 672 | +0.15% | 1,300 | 158億120万 | +0.15% | 9.4 | 0.43 |
| 11/05 | 672 | 675 | 671 | 671 | 0% | 2,400 | 157億7769万 | 0% | 9.39 | 0.43 |
| 11/01 | 673 | 679 | 671 | 671 | 0% | 3,600 | 157億7769万 | 0% | 9.39 | 0.43 |
| 10/31 | 671 | 671 | 670 | 671 | 0% | 3,200 | 157億7769万 | 0% | 9.39 | 0.43 |
| 10/30 | 666 | 674 | 666 | 671 | +0.6% | 8,300 | 157億7769万 | 0% | 9.39 | 0.43 |
