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 | 777 | 780 | 739 | 779 | +2.5% | 91,400 | 476億9411万 | +12.09% | 10.7 | 0.67 |
| 03/28 | 735 | 772 | 731 | 760 | +4.97% | 116,300 | 465億3084万 | +9.83% | 10.43 | 0.66 |
| 03/27 | 683 | 729 | 683 | 724 | +3.87% | 63,500 | 443億2675万 | +5.08% | 9.94 | 0.63 |
| 03/26 | 709 | 710 | 695 | 697 | +0.29% | 89,100 | 426億7368万 | +1.31% | 9.57 | 0.6 |
| 03/25 | 706 | 709 | 691 | 695 | +2.81% | 115,800 | 425億5123万 | +1.02% | 9.54 | 0.6 |
| 03/24 | 673 | 710 | 673 | 676 | +1.96% | 69,700 | 413億8796万 | -1.6% | 9.28 | 0.59 |
| 03/20 | 683 | 684 | 662 | 663 | -1.34% | 33,100 | 405億9203万 | -3.35% | 9.1 | 0.57 |
| 03/19 | 683 | 683 | 672 | 672 | -0.74% | 16,500 | 411億4306万 | -2.18% | 9.23 | 0.58 |
| 03/18 | 670 | 683 | 667 | 677 | +3.2% | 22,300 | 414億4918万 | -1.46% | 9.29 | 0.59 |
| 03/17 | 670 | 672 | 656 | 656 | -2.09% | 32,000 | 401億6346万 | -4.37% | 9.01 | 0.57 |
| 03/14 | 686 | 697 | 670 | 670 | -3.74% | 104,000 | 410億2061万 | -2.47% | 9.2 | 0.58 |
| 03/13 | 683 | 704 | 683 | 696 | +1.16% | 20,400 | 426億1245万 | +1.46% | 9.56 | 0.6 |
| 03/12 | 696 | 702 | 686 | 688 | -1.85% | 26,800 | 421億2265万 | +0.58% | 9.45 | 0.6 |
| 03/11 | 700 | 710 | 698 | 701 | -0.28% | 37,700 | 429億1858万 | +2.94% | 9.62 | 0.61 |
| 03/10 | 696 | 707 | 696 | 703 | -1.13% | 24,900 | 430億4103万 | +3.38% | 9.65 | 0.61 |
| 03/07 | 711 | 712 | 708 | 711 | +0.42% | 30,900 | 435億3082万 | +4.56% | 9.76 | 0.62 |
| 03/06 | 691 | 710 | 691 | 708 | +1.72% | 35,700 | 433億4715万 | +4.27% | 9.72 | 0.61 |
| 03/05 | 700 | 700 | 693 | 696 | +0.72% | 12,600 | 426億1245万 | +2.5% | 9.56 | 0.6 |
| 03/04 | 681 | 695 | 680 | 691 | +1.17% | 30,100 | 423億633万 | +1.92% | 9.49 | 0.6 |
| 03/03 | 690 | 692 | 671 | 683 | -0.29% | 19,400 | 418億1653万 | +0.89% | 9.38 | 0.59 |
| 02/28 | 686 | 689 | 675 | 685 | -0.58% | 31,500 | 419億3898万 | +1.03% | 9.4 | 0.59 |
| 02/27 | 682 | 695 | 678 | 689 | +0.73% | 28,200 | 421億8388万 | +1.47% | 9.46 | 0.6 |
| 02/26 | 681 | 695 | 681 | 684 | -0.87% | 18,900 | 418億7776万 | +0.44% | 9.39 | 0.59 |
| 02/25 | 703 | 705 | 676 | 690 | -0.29% | 80,300 | 422億4510万 | +1.02% | 9.47 | 0.6 |
| 02/24 | 703 | 712 | 681 | 692 | -1.56% | 34,200 | 423億6755万 | +1.17% | 9.5 | 0.6 |
| 02/21 | 675 | 706 | 675 | 703 | +3.69% | 38,100 | 430億4103万 | +2.63% | 9.65 | 0.61 |
| 02/20 | 683 | 687 | 677 | 678 | -1.45% | 29,000 | 415億1041万 | -1.17% | 9.31 | 0.59 |
| 02/19 | 696 | 697 | 682 | 688 | -2.13% | 24,000 | 421億2265万 | +0.15% | 9.45 | 0.6 |
| 02/18 | 676 | 709 | 673 | 703 | +4.46% | 66,200 | 430億4103万 | +2.18% | 9.65 | 0.61 |
| 02/17 | 654 | 673 | 650 | 673 | +1.97% | 25,200 | 412億428万 | -2.32% | 9.24 | 0.58 |
| 02/14 | 668 | 680 | 655 | 660 | -0.9% | 40,500 | 404億836万 | -4.49% | 9.06 | 0.57 |
| 02/13 | 685 | 690 | 660 | 666 | -1.77% | 17,900 | 407億7571万 | -4.03% | 9.14 | 0.58 |
| 02/12 | 674 | 681 | 667 | 678 | +2.26% | 12,600 | 415億1041万 | -2.59% | 9.31 | 0.59 |
| 02/10 | 680 | 680 | 660 | 663 | -1.04% | 22,500 | 405億9203万 | -5.01% | 9.1 | 0.57 |
| 02/07 | 672 | 682 | 663 | 670 | +2.92% | 39,000 | 410億2061万 | -4.42% | 9.2 | 0.58 |
| 02/06 | 640 | 674 | 635 | 651 | +2.36% | 40,200 | 398億5734万 | -7.4% | 8.94 | 0.56 |
| 02/05 | 629 | 649 | 629 | 636 | +1.27% | 57,200 | 389億3897万 | -9.92% | 8.73 | 0.55 |
| 02/04 | 670 | 673 | 628 | 628 | -7.1% | 71,300 | 384億4917万 | -11.42% | 8.62 | 0.54 |
| 02/03 | 687 | 694 | 675 | 676 | -2.03% | 16,800 | 413億8796万 | -5.06% | 9.28 | 0.59 |
| 01/31 | 687 | 698 | 682 | 690 | 0% | 30,200 | 422億4510万 | -3.23% | 9.47 | 0.6 |
| 01/30 | 693 | 703 | 675 | 690 | -1.99% | 46,900 | 422億4510万 | -3.5% | 9.47 | 0.6 |
| 01/29 | 686 | 718 | 686 | 704 | +3.53% | 22,200 | 431億225万 | -1.68% | 9.67 | 0.61 |
| 01/28 | 677 | 697 | 676 | 680 | +1.19% | 45,900 | 416億3286万 | -4.9% | 9.34 | 0.59 |
| 01/27 | 688 | 688 | 672 | 672 | -4% | 47,500 | 411億4306万 | -6.01% | 9.23 | 0.58 |
| 01/24 | 706 | 716 | 695 | 700 | -2.37% | 51,200 | 428億5735万 | -2.1% | 9.61 | 0.61 |
| 01/23 | 735 | 735 | 714 | 717 | -1.78% | 34,400 | 438億9817万 | +0.28% | 9.84 | 0.62 |
| 01/22 | 727 | 731 | 724 | 730 | +0.41% | 12,300 | 446億9410万 | +2.24% | 10.02 | 0.63 |
| 01/21 | 719 | 730 | 719 | 727 | +0.69% | 9,500 | 445億1042万 | +1.96% | 9.98 | 0.63 |
| 01/20 | 723 | 726 | 720 | 722 | +0.14% | 11,200 | 442億430万 | +1.4% | 9.91 | 0.62 |
| 01/17 | 715 | 728 | 715 | 721 | 0% | 27,100 | 441億4307万 | +1.41% | 9.9 | 0.62 |
| 01/16 | 725 | 726 | 711 | 721 | +0.14% | 24,700 | 441億4307万 | +1.41% | 9.9 | 0.62 |
| 01/15 | 713 | 723 | 712 | 720 | +1.55% | 24,500 | 440億8185万 | +1.41% | 9.89 | 0.62 |
| 01/14 | 715 | 724 | 704 | 709 | -2.34% | 40,400 | 434億838万 | -0.14% | 9.73 | 0.61 |
| 01/10 | 720 | 727 | 710 | 726 | +0.55% | 32,300 | 444億4920万 | +2.11% | 9.97 | 0.63 |
| 01/09 | 730 | 730 | 716 | 722 | -0.96% | 20,100 | 442億430万 | +1.69% | 9.91 | 0.62 |
| 01/08 | 734 | 734 | 722 | 729 | +0.69% | 15,400 | 446億3287万 | +2.68% | 10.01 | 0.63 |
| 01/07 | 734 | 734 | 721 | 724 | -1.09% | 9,000 | 443億2675万 | +1.97% | 9.94 | 0.63 |
| 01/06 | 738 | 739 | 722 | 732 | +0.41% | 20,600 | 448億1655万 | +3.1% | 10.05 | 0.63 |
| 2013 |
| 12/30 | 735 | 735 | 711 | 729 | 0% | 28,500 | 446億3287万 | +2.68% | 10.01 | 0.63 |
| 12/27 | 727 | 731 | 719 | 729 | +1.11% | 27,800 | 446億3287万 | +2.68% | 10.01 | 0.63 |
| 12/26 | 710 | 723 | 705 | 721 | +1.55% | 32,500 | 441億4307万 | +1.55% | 9.9 | 0.62 |
| 12/25 | 706 | 714 | 702 | 710 | +1.72% | 61,900 | 434億6960万 | 0% | 9.75 | 0.61 |
| 12/24 | 704 | 708 | 693 | 698 | -2.24% | 28,100 | 427億3490万 | -1.69% | 9.58 | 0.6 |
| 12/20 | 720 | 720 | 700 | 714 | -0.7% | 39,400 | 437億1450万 | +0.56% | 9.8 | 0.62 |
| 12/19 | 722 | 730 | 708 | 719 | +0.7% | 71,800 | 440億2062万 | +1.27% | 9.87 | 0.62 |
| 12/18 | 680 | 714 | 680 | 714 | +4.85% | 54,500 | 437億1450万 | +0.56% | 9.8 | 0.62 |
| 12/17 | 675 | 684 | 672 | 681 | +0.74% | 22,700 | 416億9408万 | -3.95% | 9.35 | 0.59 |
| 12/16 | 693 | 699 | 673 | 676 | -1.31% | 22,200 | 413億8796万 | -4.79% | 9.28 | 0.59 |
| 12/13 | 682 | 693 | 673 | 685 | -1.01% | 111,800 | 419億3898万 | -3.66% | 9.4 | 0.59 |
| 12/12 | 701 | 701 | 686 | 692 | -0.29% | 41,600 | 423億6755万 | -2.54% | 9.5 | 0.6 |
| 12/11 | 703 | 703 | 691 | 694 | -1% | 21,700 | 424億9000万 | -2.12% | 9.53 | 0.6 |
| 12/10 | 715 | 715 | 695 | 701 | -1.27% | 49,000 | 429億1858万 | -1.13% | 9.62 | 0.61 |
| 12/09 | 716 | 716 | 705 | 710 | +1.14% | 10,600 | 434億6960万 | +0.28% | 9.75 | 0.61 |
| 12/06 | 709 | 710 | 696 | 702 | -1.27% | 32,700 | 429億7980万 | -0.57% | 9.64 | 0.61 |
| 12/05 | 718 | 721 | 710 | 711 | -0.14% | 15,600 | 435億3082万 | +0.71% | 9.76 | 0.62 |
| 12/04 | 718 | 729 | 710 | 712 | -1.25% | 29,400 | 435億9205万 | +0.99% | 9.78 | 0.62 |
| 12/03 | 730 | 730 | 718 | 721 | 0% | 15,000 | 441億4307万 | +2.41% | 9.9 | 0.62 |
| 12/02 | 716 | 732 | 716 | 721 | +0.98% | 16,700 | 441億4307万 | +2.56% | 9.9 | 0.62 |
| 11/29 | 725 | 729 | 712 | 714 | -1.11% | 15,600 | 437億1450万 | +1.71% | 9.8 | 0.62 |
| 11/28 | 723 | 728 | 717 | 722 | +1.12% | 17,300 | 442億430万 | +2.85% | 9.91 | 0.62 |
| 11/27 | 735 | 736 | 708 | 714 | -3.51% | 29,200 | 437億1450万 | +1.71% | 9.8 | 0.62 |
| 11/26 | 729 | 740 | 721 | 740 | +1.51% | 31,300 | 453億634万 | +5.41% | 10.16 | 0.64 |
| 11/25 | 729 | 730 | 721 | 729 | +0.97% | 27,500 | 446億3287万 | +3.99% | 10.01 | 0.63 |
| 11/22 | 724 | 732 | 716 | 722 | -0.41% | 26,600 | 442億430万 | +3% | 9.91 | 0.62 |
| 11/21 | 725 | 728 | 715 | 725 | +0.14% | 24,300 | 443億8797万 | +3.57% | 9.95 | 0.63 |
| 11/20 | 702 | 724 | 702 | 724 | +2.4% | 18,400 | 443億2675万 | +3.43% | 9.94 | 0.63 |
| 11/19 | 703 | 719 | 703 | 707 | +0.14% | 22,000 | 432億8593万 | +1% | 9.71 | 0.61 |
| 11/18 | 711 | 713 | 700 | 706 | -0.42% | 23,700 | 432億2470万 | +0.57% | 9.69 | 0.61 |
| 11/15 | 704 | 717 | 701 | 709 | +0.42% | 44,300 | 434億838万 | +1% | 9.73 | 0.61 |
| 11/14 | 695 | 706 | 691 | 706 | +0.86% | 28,900 | 432億2470万 | +0.43% | 9.69 | 0.61 |
| 11/13 | 701 | 712 | 691 | 700 | +0.29% | 45,700 | 428億5735万 | -0.43% | 9.61 | 0.61 |
| 11/12 | 696 | 713 | 675 | 698 | -0.85% | 72,200 | 427億3490万 | -0.99% | 9.58 | 0.6 |
| 11/11 | 699 | 704 | 685 | 704 | +5.39% | 57,900 | 431億225万 | -0.28% | 9.67 | 0.61 |
| 11/08 | 670 | 682 | 662 | 668 | -0.45% | 26,500 | 408億9816万 | -5.52% | 9.17 | 0.58 |
| 11/07 | 673 | 680 | 670 | 671 | -1.76% | 22,000 | 410億8183万 | -5.49% | 9.21 | 0.58 |
| 11/06 | 671 | 691 | 670 | 683 | +1.64% | 19,300 | 418億1653万 | -4.21% | 9.38 | 0.59 |
| 11/05 | 686 | 686 | 668 | 672 | -0.74% | 31,200 | 411億4306万 | -6.01% | 9.23 | 0.58 |
| 11/01 | 683 | 685 | 675 | 677 | -1.6% | 25,800 | 414億4918万 | -5.84% | 9.29 | 0.59 |
| 10/31 | 693 | 698 | 681 | 688 | -1.15% | 25,300 | 421億2265万 | -4.84% | 9.45 | 0.6 |
| 10/30 | 689 | 698 | 680 | 696 | +2.2% | 39,300 | 426億1245万 | -4.13% | 9.56 | 0.6 |
