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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 549 | 549 | 540 | 548 | -0.3% | 1,062,000 | 1794億5727万 | +0.27% | 13.44 | 1.2 |
| 03/28 | 533 | 549 | 532 | 549 | +2.49% | 1,216,200 | 1800億356万 | +0.58% | 13.48 | 1.2 |
| 03/27 | 536 | 537 | 523 | 536 | -1.23% | 1,927,800 | 1756億3322万 | -1.86% | 13.15 | 1.17 |
| 03/26 | 541 | 547 | 538 | 543 | +0.15% | 2,293,200 | 1778億1839万 | -0.82% | 13.31 | 1.19 |
| 03/25 | 544 | 555 | 541 | 542 | 0% | 1,329,000 | 1775億4524万 | -0.98% | 13.29 | 1.19 |
| 03/24 | 539 | 553 | 536 | 542 | +2.04% | 1,534,200 | 1775億4524万 | -1.16% | 13.29 | 1.19 |
| 03/20 | 539 | 544 | 531 | 531 | -0.93% | 1,348,800 | 1739億9434万 | -3.48% | 13.03 | 1.16 |
| 03/19 | 547 | 547 | 533 | 536 | -1.68% | 1,303,200 | 1756億3322万 | -3.1% | 13.15 | 1.17 |
| 03/18 | 543 | 548 | 537 | 545 | +1.08% | 915,600 | 1786億3783万 | -1.98% | 13.38 | 1.19 |
| 03/17 | 539 | 541 | 535 | 539 | 0% | 846,000 | 1767億2580万 | -3.55% | 13.23 | 1.18 |
| 03/14 | 546 | 549 | 539 | 539 | -1.97% | 1,404,000 | 1767億2580万 | -3.89% | 13.23 | 1.18 |
| 03/13 | 552 | 556 | 548 | 550 | -0.9% | 478,800 | 1802億7671万 | -2.31% | 13.5 | 1.21 |
| 03/12 | 558 | 563 | 554 | 555 | -1.48% | 696,000 | 1819億1559万 | -1.6% | 13.62 | 1.22 |
| 03/11 | 569 | 583 | 562 | 563 | +0.45% | 1,296,600 | 1846億4705万 | -0.29% | 13.83 | 1.23 |
| 03/10 | 553 | 562 | 552 | 561 | +1.36% | 1,077,600 | 1838億2761万 | -1.09% | 13.76 | 1.23 |
| 03/07 | 547 | 553 | 543 | 553 | +1.53% | 1,371,600 | 1813億6929万 | -2.75% | 13.58 | 1.21 |
| 03/06 | 541 | 546 | 538 | 545 | +0.15% | 1,780,200 | 1786億3783万 | -4.55% | 13.38 | 1.19 |
| 03/05 | 545 | 548 | 542 | 544 | 0% | 1,268,400 | 1783億6468万 | -5.2% | 13.36 | 1.19 |
| 03/04 | 538 | 548 | 538 | 544 | +0.93% | 772,200 | 1783億6468万 | -5.69% | 13.36 | 1.19 |
| 03/03 | 544 | 547 | 538 | 539 | -0.92% | 919,200 | 1767億2580万 | -7.04% | 13.23 | 1.18 |
| 02/28 | 550 | 550 | 540 | 544 | -1.66% | 685,200 | 1783億6468万 | -6.66% | 13.36 | 1.19 |
| 02/27 | 549 | 558 | 545 | 553 | +0.45% | 1,155,600 | 1813億6929万 | -5.57% | 13.58 | 1.21 |
| 02/26 | 552 | 554 | 549 | 551 | -0.15% | 893,400 | 1805億4985万 | -6.48% | 13.52 | 1.21 |
| 02/25 | 554 | 556 | 550 | 552 | -0.3% | 1,049,400 | 1808億2300万 | -6.81% | 13.54 | 1.21 |
| 02/24 | 548 | 556 | 545 | 553 | +1.07% | 1,397,400 | 1813億6929万 | -7.16% | 13.58 | 1.21 |
| 02/21 | 548 | 555 | 545 | 548 | +0.92% | 1,612,200 | 1794億5727万 | -8.6% | 13.44 | 1.2 |
| 02/20 | 548 | 551 | 538 | 543 | -1.66% | 1,743,600 | 1778億1839万 | -9.73% | 13.31 | 1.19 |
| 02/19 | 557 | 557 | 543 | 552 | -0.9% | 2,156,400 | 1808億2300万 | -8.66% | 13.54 | 1.21 |
| 02/18 | 555 | 557 | 544 | 557 | +0.3% | 2,245,200 | 1824億6188万 | -8.29% | 13.66 | 1.22 |
| 02/17 | 553 | 558 | 546 | 555 | -7.37% | 3,420,600 | 1819億1559万 | -9.02% | 13.62 | 1.22 |
| 02/14 | 598 | 603 | 588 | 599 | -1.51% | 1,582,800 | 1963億9235万 | -2.1% | 14.71 | 1.31 |
| 02/13 | 610 | 610 | 603 | 608 | 0% | 941,400 | 1993億9697万 | -0.76% | 14.93 | 1.33 |
| 02/12 | 619 | 619 | 604 | 608 | -0.41% | 786,600 | 1993億9697万 | -0.76% | 14.93 | 1.33 |
| 02/10 | 621 | 621 | 603 | 611 | +2.23% | 1,415,400 | 2002億1641万 | -0.35% | 14.99 | 1.34 |
| 02/07 | 598 | 601 | 588 | 598 | +2.28% | 1,145,400 | 1958億4606万 | -2.53% | 14.66 | 1.31 |
| 02/06 | 591 | 594 | 583 | 584 | -0.43% | 983,400 | 1914億7572万 | -4.55% | 14.34 | 1.28 |
| 02/05 | 578 | 590 | 577 | 587 | +0.57% | 1,119,000 | 1922億9516万 | -3.98% | 14.4 | 1.29 |
| 02/04 | 590 | 592 | 578 | 583 | -2.37% | 1,381,200 | 1912億257万 | -4.21% | 14.32 | 1.28 |
| 02/03 | 611 | 614 | 596 | 598 | -2.18% | 972,600 | 1958億4606万 | -1.57% | 14.66 | 1.31 |
| 01/31 | 616 | 619 | 601 | 611 | -0.81% | 1,527,000 | 2002億1641万 | +0.96% | 14.99 | 1.34 |
| 01/30 | 612 | 628 | 604 | 616 | -1.2% | 1,204,800 | 2018億5528万 | +2.3% | 15.11 | 1.35 |
| 01/29 | 611 | 623 | 608 | 623 | +2.47% | 633,000 | 2043億1360万 | +4.06% | 15.3 | 1.37 |
| 01/28 | 605 | 615 | 604 | 608 | +0.14% | 1,210,200 | 1993億9697万 | +2.07% | 14.93 | 1.33 |
| 01/27 | 603 | 612 | 602 | 608 | -2.02% | 1,147,800 | 1991億2382万 | +2.45% | 14.91 | 1.33 |
| 01/24 | 618 | 624 | 616 | 620 | -1.2% | 919,200 | 2032億2102万 | +5.08% | 15.22 | 1.36 |
| 01/23 | 628 | 632 | 621 | 628 | +0.27% | 1,483,800 | 2056億7934万 | +6.9% | 15.4 | 1.38 |
| 01/22 | 628 | 629 | 616 | 626 | -0.66% | 839,400 | 2051億3304万 | +7.35% | 15.36 | 1.37 |
| 01/21 | 633 | 635 | 628 | 630 | -1.05% | 426,000 | 2064億9878万 | +8.62% | 15.46 | 1.38 |
| 01/20 | 632 | 638 | 624 | 637 | +1.33% | 823,800 | 2086億8395万 | +10.53% | 15.63 | 1.4 |
| 01/17 | 629 | 636 | 625 | 628 | +1.89% | 2,035,200 | 2059億5248万 | +10.04% | 15.42 | 1.38 |
| 01/16 | 625 | 626 | 614 | 617 | -0.67% | 1,506,000 | 2021億2843万 | +8.76% | 15.13 | 1.35 |
| 01/15 | 624 | 629 | 616 | 621 | +0.4% | 1,786,800 | 2034億9416万 | +10.27% | 15.24 | 1.36 |
| 01/14 | 615 | 622 | 608 | 618 | +0.13% | 1,654,800 | 2026億7472万 | +10.61% | 15.18 | 1.36 |
| 01/10 | 615 | 618 | 607 | 618 | -0.13% | 1,495,200 | 2024億158万 | +11.26% | 15.16 | 1.35 |
| 01/09 | 618 | 619 | 610 | 618 | 0% | 1,063,800 | 2026億7472万 | +12.22% | 15.18 | 1.36 |
| 01/08 | 613 | 623 | 606 | 618 | +2.34% | 1,482,000 | 2026億7472万 | +12.83% | 15.18 | 1.36 |
| 01/07 | 602 | 610 | 600 | 604 | -0.14% | 1,527,000 | 1980億3123万 | +11.26% | 14.83 | 1.32 |
| 01/06 | 608 | 619 | 601 | 605 | -1.22% | 2,148,000 | 1983億438万 | +12.04% | 14.85 | 1.33 |
| 2013 |
| 12/30 | 608 | 613 | 600 | 613 | +6.83% | 2,487,600 | 2007億6270万 | +14.27% | 15.03 | 1.34 |
| 12/27 | 559 | 573 | 558 | 573 | +2.84% | 981,600 | 1879億2481万 | +7.77% | 14.07 | 1.26 |
| 12/26 | 543 | 558 | 539 | 558 | +3.56% | 1,425,000 | 1827億3503万 | +5.19% | 13.68 | 1.22 |
| 12/25 | 541 | 541 | 533 | 538 | +0.16% | 826,200 | 1764億5266万 | +1.96% | 13.21 | 1.18 |
| 12/24 | 546 | 547 | 536 | 538 | -1.23% | 590,400 | 1761億7951万 | +1.99% | 13.19 | 1.18 |
| 12/20 | 543 | 547 | 541 | 544 | 0% | 684,000 | 1783億6468万 | +3.45% | 13.36 | 1.19 |
| 12/19 | 547 | 548 | 543 | 544 | -0.46% | 1,071,600 | 1783億6468万 | +3.65% | 13.36 | 1.19 |
| 12/18 | 541 | 548 | 541 | 547 | +1.08% | 1,020,600 | 1791億8412万 | +4.13% | 13.42 | 1.2 |
| 12/17 | 540 | 548 | 538 | 541 | +0.78% | 846,000 | 1772億7210万 | +3.02% | 13.27 | 1.19 |
| 12/16 | 540 | 542 | 535 | 537 | -0.31% | 1,009,200 | 1759億636万 | +2.22% | 13.17 | 1.18 |
| 12/13 | 538 | 541 | 532 | 538 | +0.47% | 1,351,800 | 1764億5266万 | +2.54% | 13.21 | 1.18 |
| 12/12 | 533 | 538 | 531 | 536 | -0.16% | 1,096,200 | 1756億3322万 | +2.26% | 13.15 | 1.17 |
| 12/11 | 537 | 540 | 533 | 537 | -0.62% | 1,360,200 | 1759億636万 | +2.22% | 13.17 | 1.18 |
| 12/10 | 528 | 542 | 527 | 540 | +2.69% | 2,072,400 | 1769億9895万 | +2.86% | 13.25 | 1.18 |
| 12/09 | 528 | 528 | 521 | 526 | +0.32% | 1,605,600 | 1723億5546万 | +0.16% | 12.91 | 1.15 |
| 12/06 | 524 | 526 | 521 | 524 | -0.16% | 1,352,400 | 1718億917万 | -0.35% | 12.86 | 1.15 |
| 12/05 | 523 | 528 | 520 | 525 | +0.96% | 2,552,400 | 1720億8231万 | -0.38% | 12.89 | 1.15 |
| 12/04 | 520 | 523 | 518 | 520 | 0% | 1,312,800 | 1704億4343万 | -1.52% | 12.76 | 1.14 |
| 12/03 | 521 | 522 | 517 | 520 | -0.16% | 873,600 | 1704億4343万 | -1.52% | 12.76 | 1.14 |
| 12/02 | 523 | 523 | 519 | 521 | -0.32% | 922,200 | 1707億1658万 | -1.54% | 12.78 | 1.14 |
| 11/29 | 524 | 527 | 520 | 523 | +0.32% | 1,207,200 | 1712億6287万 | -1.42% | 12.82 | 1.15 |
| 11/28 | 516 | 524 | 514 | 521 | +2.12% | 2,077,200 | 1707億1658万 | -1.73% | 12.78 | 1.14 |
| 11/27 | 514 | 515 | 510 | 510 | -1.29% | 736,800 | 1671億6567万 | -3.77% | 12.52 | 1.12 |
| 11/26 | 518 | 518 | 513 | 517 | 0% | 1,006,800 | 1693億5085万 | -2.7% | 12.68 | 1.13 |
| 11/25 | 513 | 520 | 513 | 517 | +1.31% | 940,200 | 1693億5085万 | -2.88% | 12.68 | 1.13 |
| 11/22 | 510 | 513 | 507 | 510 | +0.33% | 1,161,600 | 1671億6567万 | -4.32% | 12.52 | 1.12 |
| 11/21 | 510 | 513 | 504 | 508 | 0% | 1,580,400 | 1666億1938万 | -4.81% | 12.48 | 1.11 |
| 11/20 | 513 | 515 | 506 | 508 | -1.13% | 1,359,600 | 1666億1938万 | -4.98% | 12.48 | 1.11 |
| 11/19 | 519 | 520 | 510 | 514 | -1.28% | 1,687,200 | 1685億3141万 | -4.07% | 12.62 | 1.13 |
| 11/18 | 527 | 528 | 518 | 521 | -1.11% | 2,178,000 | 1707億1658万 | -3.19% | 12.78 | 1.14 |
| 11/15 | 525 | 536 | 523 | 527 | -3.36% | 4,524,000 | 1726億2861万 | -2.29% | 12.93 | 1.15 |
| 11/14 | 543 | 549 | 538 | 545 | +0.62% | 792,000 | 1786億3783万 | +1.11% | 13.38 | 1.19 |
| 11/13 | 542 | 543 | 535 | 542 | +0.62% | 534,600 | 1775億4524万 | +0.68% | 13.29 | 1.19 |
| 11/12 | 531 | 538 | 531 | 538 | +1.1% | 721,200 | 1764億5266万 | +0.06% | 13.21 | 1.18 |
| 11/11 | 538 | 541 | 531 | 533 | +0.31% | 643,800 | 1745億4063万 | -0.84% | 13.07 | 1.17 |
| 11/08 | 538 | 538 | 528 | 531 | -1.39% | 702,600 | 1739億9434万 | -0.96% | 13.03 | 1.16 |
| 11/07 | 548 | 548 | 535 | 538 | -1.82% | 463,800 | 1764億5266万 | +0.44% | 13.21 | 1.18 |
| 11/06 | 545 | 554 | 543 | 548 | +0.92% | 899,400 | 1797億3042万 | +2.49% | 13.46 | 1.2 |
| 11/05 | 548 | 548 | 537 | 543 | -0.46% | 1,218,600 | 1780億9154万 | +1.56% | 13.34 | 1.19 |
| 11/01 | 555 | 555 | 542 | 546 | -1.06% | 804,000 | 1789億1098万 | +2.22% | 13.4 | 1.2 |
| 10/31 | 549 | 554 | 546 | 552 | +2% | 1,318,200 | 1808億2300万 | +3.5% | 13.54 | 1.21 |
| 10/30 | 544 | 555 | 535 | 541 | +0.31% | 3,452,400 | 1772億7210万 | +1.66% | 13.27 | 1.19 |
