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 | 520 | 520 | 515 | 515 | -0.96% | 200 | 42億9786万 | -2.09% | 18.19 | 1.12 |
| 03/28 | 510 | 520 | 510 | 520 | +1.56% | 1,900 | 43億3959万 | -1.14% | 18.37 | 1.14 |
| 03/27 | 506 | 517 | 506 | 512 | -3.4% | 3,900 | 42億7282万 | -2.85% | 18.09 | 1.12 |
| 03/26 | 522 | 530 | 522 | 530 | +0.38% | 7,100 | 44億2304万 | +0.57% | 18.72 | 1.16 |
| 03/25 | 522 | 528 | 521 | 528 | +0.76% | 5,000 | 44億635万 | +0.19% | 18.65 | 1.15 |
| 03/24 | 524 | 525 | 521 | 524 | +0.38% | 4,300 | 43億7297万 | -0.57% | 18.51 | 1.14 |
| 03/20 | 523 | 523 | 519 | 522 | -0.19% | 4,400 | 43億5628万 | -0.76% | 18.44 | 1.14 |
| 03/19 | 525 | 525 | 523 | 523 | -0.57% | 1,200 | 43億6462万 | -0.57% | 18.48 | 1.14 |
| 03/18 | 523 | 526 | 523 | 526 | +1.15% | 900 | 43億8966万 | 0% | 18.58 | 1.15 |
| 03/17 | 520 | 525 | 520 | 520 | -0.76% | 3,900 | 43億3959万 | -1.14% | 18.37 | 1.14 |
| 03/14 | 525 | 526 | 523 | 524 | 0% | 6,900 | 43億7297万 | -0.57% | 18.51 | 1.14 |
| 03/13 | 525 | 526 | 524 | 524 | -0.38% | 1,400 | 43億7297万 | -0.57% | 18.51 | 1.14 |
| 03/12 | 525 | 526 | 525 | 526 | +0.19% | 1,800 | 43億8966万 | -0.19% | 18.58 | 1.15 |
| 03/11 | 525 | 527 | 520 | 525 | -0.94% | 8,300 | 43億8131万 | -0.57% | 18.55 | 1.15 |
| 03/10 | 530 | 533 | 527 | 530 | +1.15% | 3,500 | 44億2304万 | +0.38% | 18.72 | 1.16 |
| 03/07 | 524 | 529 | 519 | 524 | 0% | 12,100 | 43億7297万 | -0.95% | 18.51 | 1.14 |
| 03/06 | 530 | 532 | 520 | 524 | -2.06% | 5,000 | 43億7297万 | -1.13% | 18.51 | 1.14 |
| 03/05 | 530 | 540 | 525 | 535 | +0.94% | 4,100 | 44億6477万 | +0.56% | 18.9 | 1.17 |
| 03/04 | 530 | 530 | 525 | 530 | 0% | 4,300 | 44億2304万 | -0.56% | 18.72 | 1.16 |
| 03/03 | 527 | 530 | 525 | 530 | +0.95% | 2,300 | 44億2304万 | -0.75% | 18.72 | 1.16 |
| 02/28 | 530 | 530 | 525 | 525 | -0.94% | 1,300 | 43億8131万 | -1.87% | 18.55 | 1.15 |
| 02/27 | 530 | 530 | 527 | 530 | -0.93% | 2,800 | 44億2304万 | -1.3% | 18.72 | 1.16 |
| 02/26 | 530 | 536 | 525 | 535 | +0.38% | 1,900 | 44億6477万 | -0.56% | 18.9 | 1.17 |
| 02/25 | 541 | 541 | 527 | 533 | +0.38% | 3,600 | 44億4808万 | -1.11% | 18.83 | 1.16 |
| 02/24 | 529 | 535 | 528 | 531 | +1.14% | 3,600 | 44億3139万 | -1.85% | 18.76 | 1.16 |
| 02/21 | 529 | 530 | 510 | 525 | -0.76% | 4,500 | 43億8131万 | -3.14% | 18.55 | 1.15 |
| 02/20 | 527 | 530 | 523 | 529 | +0.38% | 1,100 | 44億1470万 | -2.58% | 18.69 | 1.15 |
| 02/19 | 525 | 527 | 525 | 527 | +0.38% | 300 | 43億9800万 | -2.95% | 18.62 | 1.15 |
| 02/18 | 519 | 527 | 519 | 525 | +1.35% | 2,400 | 43億8131万 | -3.31% | 18.55 | 1.15 |
| 02/17 | 514 | 523 | 514 | 518 | +1.17% | 3,700 | 43億2290万 | -4.78% | 18.3 | 1.13 |
| 02/14 | 515 | 521 | 509 | 512 | -0.97% | 13,300 | 42億7282万 | -5.88% | 18.09 | 1.12 |
| 02/13 | 516 | 522 | 516 | 517 | +0.58% | 2,600 | 43億1455万 | -5.14% | 18.27 | 1.13 |
| 02/12 | 510 | 524 | 505 | 514 | -4.81% | 29,600 | 42億8952万 | -5.86% | 18.16 | 1.12 |
| 02/10 | 539 | 540 | 535 | 540 | +0.37% | 3,800 | 45億649万 | -1.1% | 19.08 | 1.18 |
| 02/07 | 538 | 538 | 535 | 538 | +0.75% | 2,900 | 44億8980万 | -1.47% | 19.01 | 1.17 |
| 02/06 | 532 | 538 | 529 | 534 | +0.75% | 700 | 44億5642万 | -2.02% | 18.87 | 1.17 |
| 02/05 | 524 | 534 | 524 | 530 | -1.67% | 4,000 | 44億2304万 | -2.57% | 18.72 | 1.16 |
| 02/04 | 520 | 539 | 520 | 539 | +0.94% | 6,300 | 44億9815万 | -0.92% | 19.04 | 1.18 |
| 02/03 | 546 | 546 | 522 | 534 | -2.38% | 10,700 | 44億5642万 | -1.66% | 18.87 | 1.17 |
| 01/31 | 557 | 561 | 538 | 547 | -1.8% | 3,200 | 45億6491万 | +0.92% | 19.32 | 1.19 |
| 01/30 | 564 | 569 | 552 | 557 | -0.89% | 3,900 | 46億4837万 | +2.96% | 19.68 | 1.22 |
| 01/29 | 565 | 572 | 559 | 562 | +1.08% | 14,200 | 46億9009万 | +4.27% | 19.85 | 1.23 |
| 01/28 | 548 | 556 | 545 | 556 | +0.18% | 6,000 | 46億4002万 | +3.35% | 19.64 | 1.21 |
| 01/27 | 550 | 557 | 535 | 555 | -1.6% | 8,900 | 46億3168万 | +3.35% | 19.61 | 1.21 |
| 01/24 | 564 | 564 | 556 | 564 | -0.35% | 3,400 | 47億678万 | +5.42% | 19.93 | 1.23 |
| 01/23 | 566 | 570 | 562 | 566 | 0% | 4,200 | 47億2347万 | +5.99% | 20 | 1.24 |
| 01/22 | 566 | 567 | 562 | 566 | -0.18% | 2,200 | 47億2347万 | +6.39% | 20 | 1.24 |
| 01/21 | 570 | 585 | 564 | 567 | +0.18% | 11,600 | 47億3182万 | +6.78% | 20.03 | 1.24 |
| 01/20 | 560 | 570 | 555 | 566 | +1.98% | 9,900 | 47億2347万 | +6.99% | 20 | 1.24 |
| 01/17 | 543 | 555 | 543 | 555 | +1.65% | 12,400 | 46億3168万 | +5.31% | 19.61 | 1.21 |
| 01/16 | 545 | 549 | 536 | 546 | +2.06% | 22,100 | 45億5657万 | +3.8% | 19.29 | 1.19 |
| 01/15 | 540 | 540 | 535 | 535 | -0.19% | 14,000 | 44億6477万 | +1.9% | 18.9 | 1.17 |
| 01/14 | 538 | 541 | 536 | 536 | -0.19% | 5,700 | 44億7311万 | +2.29% | 18.94 | 1.17 |
| 01/10 | 534 | 537 | 531 | 537 | +0.94% | 4,400 | 44億8146万 | +2.48% | 18.97 | 1.17 |
| 01/09 | 532 | 534 | 532 | 532 | -0.19% | 3,900 | 44億3973万 | +1.53% | 18.8 | 1.16 |
| 01/08 | 529 | 533 | 529 | 533 | +0.76% | 1,100 | 44億4808万 | +1.72% | 18.83 | 1.16 |
| 01/07 | 527 | 530 | 522 | 529 | +0.38% | 5,100 | 44億1470万 | +1.15% | 18.69 | 1.15 |
| 01/06 | 529 | 529 | 525 | 527 | 0% | 7,400 | 43億9800万 | +0.76% | 18.62 | 1.15 |
| 2013 |
| 12/30 | 523 | 527 | 521 | 527 | +0.96% | 4,800 | 43億9800万 | +0.76% | 18.62 | 1.15 |
| 12/27 | 518 | 522 | 518 | 522 | -0.19% | 1,900 | 43億5628万 | 0% | 18.44 | 1.14 |
| 12/26 | 518 | 523 | 518 | 523 | +2.15% | 3,000 | 43億6462万 | +0.19% | 18.48 | 1.14 |
| 12/25 | 518 | 518 | 511 | 512 | 0% | 10,400 | 42億7282万 | -1.92% | 18.09 | 1.12 |
| 12/24 | 515 | 516 | 511 | 512 | -0.78% | 11,200 | 42億7282万 | -2.1% | 18.09 | 1.12 |
| 12/20 | 520 | 520 | 516 | 516 | -0.58% | 2,900 | 43億621万 | -1.53% | 18.23 | 1.13 |
| 12/19 | 522 | 523 | 519 | 519 | -0.38% | 11,300 | 43億3124万 | -0.95% | 18.34 | 1.13 |
| 12/18 | 520 | 523 | 520 | 521 | -0.38% | 2,900 | 43億4793万 | -0.57% | 18.41 | 1.14 |
| 12/17 | 523 | 523 | 520 | 523 | -0.38% | 5,200 | 43億6462万 | -0.19% | 18.48 | 1.14 |
| 12/16 | 522 | 525 | 521 | 525 | +0.38% | 5,800 | 43億8131万 | +0.19% | 18.55 | 1.15 |
| 12/13 | 522 | 528 | 521 | 523 | -1.13% | 6,800 | 43億6462万 | -0.19% | 18.48 | 1.14 |
| 12/12 | 528 | 529 | 526 | 529 | +0.57% | 5,500 | 44億1470万 | +0.76% | 18.69 | 1.15 |
| 12/11 | 523 | 528 | 523 | 526 | +0.57% | 4,100 | 43億8966万 | +0.19% | 18.58 | 1.15 |
| 12/10 | 523 | 525 | 523 | 523 | -0.19% | 5,400 | 43億6462万 | -0.19% | 18.48 | 1.14 |
| 12/09 | 523 | 524 | 522 | 524 | +0.38% | 2,900 | 43億7297万 | 0% | 18.51 | 1.14 |
| 12/06 | 525 | 525 | 521 | 522 | +0.19% | 2,800 | 43億5628万 | -0.38% | 18.44 | 1.14 |
| 12/05 | 521 | 525 | 521 | 521 | -0.57% | 3,200 | 43億4793万 | -0.38% | 18.41 | 1.14 |
| 12/04 | 523 | 527 | 520 | 524 | +0.19% | 42,000 | 43億7297万 | +0.19% | 18.51 | 1.14 |
| 12/03 | 530 | 532 | 523 | 523 | -1.13% | 21,400 | 43億6462万 | 0% | 18.48 | 1.14 |
| 12/02 | 529 | 535 | 522 | 529 | 0% | 19,000 | 44億1470万 | +1.34% | 18.69 | 1.15 |
| 11/29 | 521 | 529 | 520 | 529 | 0% | 5,900 | 44億1470万 | +1.34% | 18.69 | 1.15 |
| 11/28 | 521 | 529 | 515 | 529 | +1.54% | 5,800 | 44億1470万 | +1.54% | 18.69 | 1.15 |
| 11/27 | 519 | 524 | 510 | 521 | -0.57% | 5,800 | 43億4793万 | 0% | 18.41 | 1.14 |
| 11/26 | 517 | 526 | 517 | 524 | +0.77% | 4,900 | 43億7297万 | +0.77% | 18.51 | 1.14 |
| 11/25 | 522 | 525 | 520 | 520 | +0.58% | 8,500 | 43億3959万 | 0% | 18.37 | 1.14 |
| 11/22 | 524 | 524 | 517 | 517 | -1.34% | 4,900 | 43億1455万 | -0.58% | 18.27 | 1.13 |
| 11/21 | 525 | 527 | 523 | 524 | -0.19% | 3,000 | 43億7297万 | +0.77% | 18.51 | 1.14 |
| 11/20 | 527 | 527 | 524 | 525 | -0.38% | 3,100 | 43億8131万 | +1.16% | 18.55 | 1.15 |
| 11/19 | 525 | 527 | 522 | 527 | +0.38% | 3,900 | 43億9800万 | +1.74% | 18.62 | 1.15 |
| 11/18 | 523 | 529 | 523 | 525 | 0% | 3,700 | 43億8131万 | +1.35% | 18.55 | 1.15 |
| 11/15 | 523 | 525 | 521 | 525 | +0.19% | 9,300 | 43億8131万 | +1.55% | 18.55 | 1.15 |
| 11/14 | 527 | 527 | 524 | 524 | 0% | 900 | 43億7297万 | +1.55% | 18.51 | 1.14 |
| 11/13 | 525 | 526 | 517 | 524 | -0.38% | 4,600 | 43億7297万 | +1.75% | 18.51 | 1.14 |
| 11/12 | 525 | 531 | 525 | 526 | +0.19% | 11,100 | 43億8966万 | +2.14% | 18.58 | 1.15 |
| 11/11 | 540 | 540 | 524 | 525 | -3.49% | 6,100 | 43億8131万 | +2.14% | 18.55 | 1.15 |
| 11/08 | 516 | 545 | 513 | 544 | +5.43% | 12,900 | 45億3988万 | +6.04% | 19.22 | 1.19 |
| 11/07 | 515 | 518 | 514 | 516 | +0.19% | 1,000 | 43億621万 | +0.78% | 18.23 | 1.13 |
| 11/06 | 514 | 515 | 514 | 515 | -0.58% | 1,300 | 42億9786万 | +0.59% | 18.2 | 1.12 |
| 11/05 | 515 | 519 | 515 | 518 | +0.78% | 7,300 | 43億2290万 | +1.17% | 18.3 | 1.13 |
| 11/01 | 517 | 517 | 513 | 514 | -0.19% | 1,800 | 42億8952万 | +0.39% | 18.16 | 1.12 |
| 10/31 | 516 | 517 | 515 | 515 | 0% | 3,200 | 42億9786万 | +0.78% | 18.2 | 1.12 |
| 10/30 | 516 | 516 | 515 | 515 | +0.39% | 700 | 42億9786万 | +0.78% | 18.2 | 1.12 |
