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 |
|---|
| 2016 | 10/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 658 | 672 | 653 | 669 | +2.14% | 154,000 | 410億327万 | -1.47% | 6.52 | 1.09 |
| 03/28 | 653 | 659 | 650 | 655 | -0.23% | 434,800 | 401億4521万 | -3.68% | 6.39 | 1.07 |
| 03/27 | 650 | 659 | 645 | 657 | -2.85% | 364,000 | 402億3714万 | -3.6% | 6.4 | 1.07 |
| 03/26 | 689 | 690 | 674 | 676 | -2.24% | 204,800 | 414億1698万 | -0.92% | 6.59 | 1.1 |
| 03/25 | 694 | 697 | 682 | 691 | -0.36% | 127,200 | 423億6698万 | +1.21% | 6.74 | 1.13 |
| 03/24 | 655 | 697 | 655 | 694 | +6.32% | 497,600 | 425億2021万 | +1.57% | 6.76 | 1.13 |
| 03/20 | 663 | 663 | 650 | 653 | -1.32% | 310,800 | 399億9198万 | -4.47% | 6.36 | 1.07 |
| 03/19 | 656 | 668 | 653 | 661 | +0.84% | 209,200 | 405億2827万 | -3.61% | 6.45 | 1.08 |
| 03/18 | 657 | 662 | 653 | 656 | +0.08% | 214,000 | 401億9117万 | -4.69% | 6.39 | 1.07 |
| 03/17 | 651 | 659 | 651 | 655 | +0.77% | 298,400 | 401億6053万 | -5.17% | 6.39 | 1.07 |
| 03/14 | 677 | 678 | 642 | 650 | -4.66% | 527,200 | 398億5408万 | -6.17% | 6.34 | 1.06 |
| 03/13 | 685 | 693 | 682 | 682 | -0.44% | 316,000 | 418億5万 | -1.87% | 6.65 | 1.11 |
| 03/12 | 685 | 688 | 683 | 685 | 0% | 250,000 | 419億8392万 | -1.44% | 6.68 | 1.12 |
| 03/11 | 685 | 691 | 684 | 685 | -0.07% | 248,400 | 419億8392万 | -1.44% | 6.68 | 1.12 |
| 03/10 | 685 | 692 | 684 | 686 | -0.18% | 141,200 | 420億1456万 | -1.37% | 6.68 | 1.12 |
| 03/07 | 686 | 694 | 683 | 687 | -0.25% | 208,400 | 420億9118万 | -1.47% | 6.7 | 1.12 |
| 03/06 | 693 | 696 | 687 | 689 | -1.18% | 195,600 | 421億9844万 | -1.36% | 6.71 | 1.12 |
| 03/05 | 696 | 705 | 696 | 697 | +0.47% | 130,800 | 427億408万 | -0.32% | 6.79 | 1.14 |
| 03/04 | 685 | 694 | 681 | 694 | +0.65% | 230,800 | 425億489万 | -0.93% | 6.76 | 1.13 |
| 03/03 | 684 | 692 | 683 | 689 | 0% | 130,800 | 422億2908万 | -1.71% | 6.72 | 1.13 |
| 02/28 | 686 | 691 | 684 | 689 | +0.58% | 137,600 | 422億2908万 | -1.99% | 6.72 | 1.13 |
| 02/27 | 691 | 695 | 683 | 685 | -1.08% | 176,400 | 419億8392万 | -2.97% | 6.68 | 1.12 |
| 02/26 | 690 | 702 | 690 | 693 | -0.97% | 75,200 | 424億4360万 | -2.19% | 6.75 | 1.13 |
| 02/25 | 694 | 700 | 690 | 699 | +1.12% | 115,600 | 428億5731万 | -1.65% | 6.82 | 1.14 |
| 02/24 | 693 | 706 | 687 | 692 | 0% | 141,600 | 423億8231万 | -3.02% | 6.74 | 1.13 |
| 02/21 | 687 | 694 | 684 | 692 | +0.4% | 176,800 | 423億2865万 | -3.29% | 6.73 | 1.13 |
| 02/20 | 688 | 692 | 680 | 689 | +0.11% | 313,200 | 421億6031万 | -3.94% | 6.71 | 1.12 |
| 02/19 | 693 | 702 | 688 | 688 | -2.41% | 141,600 | 421億1440万 | -4.31% | 6.7 | 1.12 |
| 02/18 | 686 | 706 | 685 | 705 | +2.03% | 114,400 | 431億5502万 | -2.22% | 6.86 | 1.15 |
| 02/17 | 697 | 697 | 685 | 691 | -0.29% | 183,200 | 422億9804万 | -4.43% | 6.73 | 1.13 |
| 02/14 | 710 | 711 | 684 | 693 | -2.33% | 169,600 | 424億2047万 | -4.41% | 6.75 | 1.13 |
| 02/13 | 726 | 728 | 709 | 710 | -2.54% | 121,600 | 434億3048万 | -2.54% | 6.91 | 1.16 |
| 02/12 | 726 | 735 | 725 | 728 | +1.64% | 116,000 | 445億6291万 | -0.27% | 7.09 | 1.19 |
| 02/10 | 721 | 726 | 709 | 716 | +0.88% | 118,000 | 438億4366万 | -2.15% | 6.97 | 1.17 |
| 02/07 | 704 | 712 | 699 | 710 | +2.34% | 98,800 | 434億6108万 | -3.27% | 6.91 | 1.16 |
| 02/06 | 690 | 706 | 685 | 694 | +1.24% | 196,400 | 424億6638万 | -5.74% | 6.76 | 1.13 |
| 02/05 | 685 | 697 | 683 | 685 | -1.65% | 532,000 | 419億4607万 | -7.15% | 6.67 | 1.12 |
| 02/04 | 681 | 708 | 641 | 697 | +0.65% | 770,800 | 426億5001万 | -5.72% | 6.78 | 1.14 |
| 02/03 | 711 | 714 | 690 | 692 | -3.11% | 852,800 | 423億7456万 | -6.45% | 6.74 | 1.13 |
| 01/31 | 718 | 730 | 708 | 715 | +0.35% | 173,200 | 437億3654万 | -3.58% | 6.96 | 1.17 |
| 01/30 | 725 | 725 | 708 | 712 | -2.63% | 182,400 | 435億8351万 | -3.91% | 6.93 | 1.16 |
| 01/29 | 721 | 733 | 717 | 731 | +2.78% | 68,000 | 447億6186万 | -1.32% | 7.12 | 1.19 |
| 01/28 | 724 | 724 | 712 | 712 | 0% | 113,200 | 435億5290万 | -3.85% | 6.93 | 1.16 |
| 01/27 | 735 | 735 | 707 | 712 | -3.98% | 329,200 | 435億5290万 | -3.72% | 6.93 | 1.16 |
| 01/24 | 751 | 756 | 738 | 741 | -2.66% | 245,200 | 453億5868万 | +0.14% | 7.22 | 1.21 |
| 01/23 | 756 | 768 | 751 | 761 | +0.83% | 359,200 | 465億9824万 | +3.01% | 7.41 | 1.24 |
| 01/22 | 753 | 755 | 745 | 755 | +0.33% | 164,800 | 462億1566万 | +2.44% | 7.35 | 1.23 |
| 01/21 | 754 | 763 | 750 | 753 | -0.33% | 250,000 | 460億6263万 | +2.24% | 7.33 | 1.23 |
| 01/20 | 755 | 756 | 748 | 755 | +0.33% | 126,000 | 462億1566万 | +2.72% | 7.35 | 1.23 |
| 01/17 | 737 | 755 | 737 | 753 | +2.17% | 157,600 | 460億6263万 | +2.52% | 7.33 | 1.23 |
| 01/16 | 738 | 744 | 735 | 737 | -0.14% | 217,200 | 450億8322万 | +0.34% | 7.17 | 1.2 |
| 01/15 | 741 | 743 | 733 | 738 | +0.92% | 129,200 | 451億4444万 | +0.48% | 7.18 | 1.2 |
| 01/14 | 740 | 744 | 728 | 731 | -2.73% | 322,000 | 447億3125万 | -0.44% | 7.12 | 1.19 |
| 01/10 | 755 | 758 | 748 | 751 | -0.5% | 122,400 | 459億8611万 | +2.07% | 7.32 | 1.23 |
| 01/09 | 765 | 766 | 751 | 755 | -1.47% | 170,800 | 462億1566万 | +2.72% | 7.35 | 1.23 |
| 01/08 | 765 | 769 | 756 | 766 | +0.33% | 143,200 | 469億430万 | +4.25% | 7.46 | 1.25 |
| 01/07 | 770 | 770 | 759 | 764 | -0.97% | 147,200 | 467億5127万 | +4.05% | 7.44 | 1.25 |
| 01/06 | 774 | 779 | 765 | 771 | 0% | 264,000 | 472億1037万 | +5.07% | 7.51 | 1.26 |
| 2013 |
| 12/30 | 769 | 775 | 768 | 771 | +1.98% | 258,800 | 472億1037万 | +5.22% | 7.51 | 1.26 |
| 12/27 | 745 | 759 | 744 | 756 | +2.16% | 269,600 | 462億9218万 | +3.45% | 7.36 | 1.23 |
| 12/26 | 724 | 741 | 722 | 740 | +3.6% | 265,600 | 453億1277万 | +1.27% | 7.21 | 1.21 |
| 12/25 | 709 | 717 | 709 | 715 | +0.81% | 252,400 | 437億3654万 | -2.26% | 6.96 | 1.17 |
| 12/24 | 709 | 715 | 707 | 709 | -1.46% | 343,200 | 433億8457万 | -3.31% | 6.9 | 1.16 |
| 12/20 | 709 | 720 | 706 | 719 | +1.41% | 295,200 | 440億2730万 | -2.14% | 7 | 1.17 |
| 12/19 | 719 | 721 | 708 | 709 | -0.11% | 251,200 | 434億1517万 | -3.77% | 6.91 | 1.16 |
| 12/18 | 701 | 711 | 700 | 710 | +0.64% | 233,600 | 434億6108万 | -3.92% | 6.91 | 1.16 |
| 12/17 | 711 | 715 | 704 | 706 | -0.63% | 200,400 | 431億8563万 | -4.79% | 6.87 | 1.15 |
| 12/16 | 714 | 721 | 710 | 710 | -0.53% | 179,200 | 434億6108万 | -4.31% | 6.91 | 1.16 |
| 12/13 | 726 | 728 | 714 | 714 | -0.66% | 207,600 | 436億9063万 | -3.94% | 6.95 | 1.16 |
| 12/12 | 720 | 722 | 713 | 719 | -0.66% | 261,600 | 439億8139万 | -3.43% | 7 | 1.17 |
| 12/11 | 728 | 728 | 720 | 723 | -0.65% | 271,200 | 442億7215万 | -3.05% | 7.04 | 1.18 |
| 12/10 | 738 | 738 | 723 | 728 | -0.61% | 247,600 | 445億6291万 | -2.54% | 7.09 | 1.19 |
| 12/09 | 741 | 743 | 729 | 733 | -0.27% | 137,200 | 448億3837万 | -2.2% | 7.13 | 1.19 |
| 12/06 | 733 | 738 | 724 | 735 | +0.03% | 256,800 | 449億6080万 | -2.2% | 7.15 | 1.2 |
| 12/05 | 743 | 748 | 733 | 734 | -1.21% | 226,000 | 449億4549万 | -2.49% | 7.15 | 1.2 |
| 12/04 | 750 | 751 | 736 | 743 | -0.9% | 230,800 | 454億9641万 | -1.56% | 7.24 | 1.21 |
| 12/03 | 755 | 756 | 746 | 750 | -0.99% | 256,000 | 459億960万 | -1.06% | 7.3 | 1.22 |
| 12/02 | 753 | 761 | 750 | 758 | +1.03% | 182,400 | 463億6869万 | -0.33% | 7.38 | 1.24 |
| 11/29 | 754 | 773 | 743 | 750 | -0.53% | 536,000 | 458億9429万 | -1.74% | 7.3 | 1.22 |
| 11/28 | 738 | 766 | 738 | 754 | +2.41% | 1,111,200 | 461億3914万 | -1.73% | 7.34 | 1.23 |
| 11/27 | 751 | 753 | 736 | 736 | -2.52% | 330,800 | 450億5262万 | -4.54% | 7.17 | 1.2 |
| 11/26 | 742 | 760 | 741 | 755 | +1.65% | 207,200 | 462億1566万 | -2.71% | 7.35 | 1.23 |
| 11/25 | 742 | 749 | 736 | 743 | +1.05% | 239,200 | 454億6580万 | -4.53% | 7.23 | 1.21 |
| 11/22 | 763 | 764 | 733 | 735 | -1.9% | 364,400 | 449億9140万 | -5.89% | 7.16 | 1.2 |
| 11/21 | 749 | 755 | 746 | 749 | +0.81% | 158,400 | 455億7447万 | -4.43% | 7.25 | 1.21 |
| 11/20 | 759 | 765 | 739 | 743 | -1.88% | 257,600 | 452億951万 | -5.44% | 7.19 | 1.2 |
| 11/19 | 769 | 769 | 754 | 758 | -0.33% | 88,000 | 460億7630万 | -3.99% | 7.33 | 1.23 |
| 11/18 | 775 | 775 | 760 | 760 | -0.65% | 129,600 | 462億2836万 | -3.92% | 7.35 | 1.23 |
| 11/15 | 766 | 773 | 764 | 765 | +0.49% | 146,800 | 465億3250万 | -3.41% | 7.4 | 1.24 |
| 11/14 | 760 | 781 | 758 | 761 | -0.65% | 295,200 | 463億440万 | -4% | 7.37 | 1.23 |
| 11/13 | 733 | 768 | 733 | 766 | +5.15% | 350,800 | 466億853万 | -3.37% | 7.41 | 1.24 |
| 11/12 | 731 | 738 | 729 | 729 | -1.02% | 386,400 | 443億2753万 | -8.22% | 7.05 | 1.18 |
| 11/11 | 747 | 750 | 736 | 736 | -1.47% | 260,800 | 447億8373万 | -7.51% | 7.12 | 1.19 |
| 11/08 | 750 | 753 | 740 | 747 | -1.03% | 235,200 | 454億5282万 | -6.24% | 7.23 | 1.21 |
| 11/07 | 758 | 768 | 751 | 755 | -0.17% | 306,800 | 459億2423万 | -5.39% | 7.31 | 1.22 |
| 11/06 | 761 | 769 | 754 | 756 | -3.51% | 320,000 | 460億26万 | -5.23% | 7.32 | 1.23 |
| 11/05 | 766 | 794 | 766 | 784 | +2.28% | 282,400 | 476億7300万 | -1.79% | 7.58 | 1.27 |
| 11/01 | 784 | 790 | 753 | 766 | -2.23% | 228,400 | 466億853万 | -3.98% | 7.41 | 1.24 |
| 10/31 | 793 | 796 | 783 | 784 | -2.18% | 262,800 | 476億7300万 | -1.79% | 7.58 | 1.27 |
| 10/30 | 805 | 808 | 788 | 801 | -0.77% | 437,200 | 487億3747万 | +0.41% | 7.75 | 1.3 |
