株価チャート
2013/11/29～2014/04/30
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 |
|---|
| 2017 | 11/1, 株式分割 1→2 |
| 2015 | 11/1, 株式分割 1→2 |
| 2014 |
| 04/30 | 609 | 611 | 606 | 608 | -0.29% | 21,600 | 49億7937万 | -3.45% | 18.89 | 1.18 |
| 04/28 | 605 | 610 | 604 | 610 | -0.08% | 36,400 | 49億9370万 | -3.33% | 18.94 | 1.18 |
| 04/25 | 608 | 611 | 605 | 611 | -0.33% | 173,200 | 49億9779万 | -3.4% | 18.96 | 1.18 |
| 04/24 | 605 | 616 | 604 | 613 | 0% | 344,000 | 50億1417万 | -3.24% | 19.02 | 1.19 |
| 04/23 | 625 | 626 | 613 | 613 | -2.31% | 122,400 | 50億1417万 | -3.24% | 19.02 | 1.19 |
| 04/22 | 627 | 627 | 627 | 627 | -0.08% | 27,600 | 51億3287万 | -1.1% | 19.47 | 1.21 |
| 04/21 | 628 | 628 | 627 | 628 | -0.08% | 38,800 | 51億3696万 | -0.87% | 19.49 | 1.21 |
| 04/18 | 627 | 630 | 627 | 628 | -0.4% | 12,800 | 51億4105万 | -0.79% | 19.5 | 1.22 |
| 04/17 | 630 | 632 | 629 | 631 | +0.08% | 12,800 | 51億6152万 | -0.39% | 19.58 | 1.22 |
| 04/16 | 631 | 632 | 625 | 630 | -0.59% | 35,600 | 51億5743万 | -0.47% | 19.56 | 1.22 |
| 04/15 | 637 | 637 | 633 | 634 | +0.28% | 15,600 | 51億8813万 | +0.12% | 19.68 | 1.23 |
| 04/14 | 626 | 634 | 626 | 632 | +0.16% | 12,000 | 51億7380万 | -0.16% | 19.63 | 1.22 |
| 04/11 | 636 | 636 | 630 | 631 | -0.9% | 29,200 | 51億6561万 | -0.32% | 19.6 | 1.22 |
| 04/10 | 638 | 638 | 637 | 637 | -0.12% | 9,600 | 52億1269万 | +0.59% | 19.77 | 1.23 |
| 04/09 | 638 | 639 | 637 | 638 | -0.2% | 8,000 | 52億1883万 | +0.71% | 19.8 | 1.23 |
| 04/08 | 638 | 639 | 637 | 639 | 0% | 10,800 | 52億2906万 | +1.07% | 19.84 | 1.24 |
| 04/07 | 639 | 640 | 637 | 639 | -0.12% | 16,400 | 52億2906万 | +1.23% | 19.84 | 1.24 |
| 04/04 | 640 | 641 | 640 | 640 | -0.2% | 6,000 | 52億3520万 | +1.35% | 19.86 | 1.24 |
| 04/03 | 640 | 642 | 638 | 641 | +0.16% | 17,200 | 52億4543万 | +1.71% | 19.9 | 1.24 |
| 04/02 | 637 | 640 | 637 | 640 | +0.51% | 18,000 | 52億3724万 | +1.55% | 19.87 | 1.24 |
| 04/01 | 636 | 640 | 636 | 637 | +0.08% | 26,800 | 52億1064万 | +1.19% | 19.77 | 1.23 |
| 03/31 | 639 | 639 | 636 | 636 | -0.78% | 26,800 | 52億655万 | +1.11% | 19.75 | 1.23 |
| 03/28 | 643 | 643 | 639 | 641 | -0.27% | 26,400 | 52億4748万 | +2.07% | 19.91 | 1.24 |
| 03/27 | 639 | 644 | 639 | 643 | +0.82% | 28,000 | 52億6180万 | +2.35% | 19.96 | 1.24 |
| 03/26 | 631 | 638 | 631 | 638 | +1.07% | 22,800 | 52億1883万 | +1.67% | 19.8 | 1.23 |
| 03/25 | 631 | 631 | 627 | 631 | +0.88% | 7,200 | 51億6357万 | +0.76% | 19.59 | 1.22 |
| 03/24 | 620 | 629 | 620 | 625 | -0.16% | 30,800 | 51億1854万 | -0.12% | 19.42 | 1.21 |
| 03/20 | 628 | 630 | 625 | 626 | -0.08% | 6,400 | 51億2673万 | +0.04% | 19.45 | 1.21 |
| 03/19 | 629 | 630 | 627 | 627 | -0.04% | 6,400 | 51億3082万 | +0.28% | 19.46 | 1.21 |
| 03/18 | 625 | 627 | 625 | 627 | +0.8% | 1,600 | 51億3287万 | +0.32% | 19.47 | 1.21 |
| 03/17 | 622 | 625 | 622 | 622 | +0.08% | 7,600 | 50億9194万 | -0.48% | 19.32 | 1.2 |
| 03/14 | 628 | 629 | 621 | 622 | -1.19% | 14,400 | 50億8784万 | -0.56% | 19.3 | 1.2 |
| 03/13 | 629 | 630 | 628 | 629 | 0% | 3,600 | 51億4924万 | +0.64% | 19.53 | 1.22 |
| 03/12 | 629 | 629 | 629 | 629 | -0.08% | 1,200 | 51億4924万 | +0.8% | 19.53 | 1.22 |
| 03/11 | 632 | 632 | 628 | 630 | +0.44% | 5,600 | 51億5333万 | +1.04% | 19.55 | 1.22 |
| 03/10 | 632 | 632 | 626 | 627 | -0.91% | 5,600 | 51億3082万 | +0.6% | 19.46 | 1.21 |
| 03/07 | 634 | 634 | 629 | 633 | +0.4% | 8,800 | 51億7789万 | +1.69% | 19.64 | 1.22 |
| 03/06 | 630 | 630 | 629 | 630 | 0% | 4,400 | 51億5743万 | +1.29% | 19.56 | 1.22 |
| 03/05 | 625 | 631 | 624 | 630 | +0.96% | 4,800 | 51億5743万 | +1.45% | 19.56 | 1.22 |
| 03/04 | 619 | 626 | 618 | 624 | +0.69% | 8,400 | 51億831万 | +0.48% | 19.38 | 1.21 |
| 03/03 | 623 | 623 | 615 | 620 | -0.36% | 8,800 | 50億7352万 | -0.2% | 19.25 | 1.2 |
| 02/28 | 631 | 633 | 622 | 622 | -1.31% | 9,600 | 50億9194万 | +0.32% | 19.32 | 1.2 |
| 02/27 | 631 | 635 | 629 | 630 | +0.08% | 12,000 | 51億5947万 | +1.65% | 19.57 | 1.22 |
| 02/26 | 627 | 630 | 626 | 630 | +0.52% | 6,800 | 51億5538万 | +1.57% | 19.56 | 1.22 |
| 02/25 | 625 | 628 | 624 | 627 | +0.32% | 25,200 | 51億2877万 | +1.21% | 19.46 | 1.21 |
| 02/24 | 624 | 625 | 624 | 625 | +0.04% | 4,800 | 51億1240万 | +0.89% | 19.39 | 1.21 |
| 02/21 | 623 | 624 | 622 | 624 | +0.32% | 5,600 | 51億1036万 | +1.01% | 19.39 | 1.21 |
| 02/20 | 623 | 623 | 622 | 622 | -0.04% | 3,600 | 50億9398万 | +0.69% | 19.32 | 1.2 |
| 02/19 | 624 | 624 | 620 | 623 | 0% | 3,600 | 50億9603万 | +0.89% | 19.33 | 1.2 |
| 02/18 | 618 | 623 | 618 | 623 | +0.28% | 4,800 | 50億9603万 | +0.89% | 19.33 | 1.2 |
| 02/17 | 621 | 621 | 613 | 621 | +0.16% | 2,000 | 50億8170万 | +0.77% | 19.28 | 1.2 |
| 02/14 | 623 | 623 | 615 | 620 | -0.04% | 9,600 | 50億7352万 | +0.61% | 19.25 | 1.2 |
| 02/13 | 623 | 623 | 620 | 620 | -0.2% | 8,800 | 50億7556万 | +0.65% | 19.25 | 1.2 |
| 02/12 | 624 | 624 | 621 | 621 | -0.4% | 2,000 | 50億8580万 | +1.02% | 19.29 | 1.2 |
| 02/10 | 623 | 624 | 623 | 624 | +0.52% | 5,600 | 51億626万 | +1.59% | 19.37 | 1.21 |
| 02/07 | 615 | 621 | 615 | 621 | +1.1% | 8,800 | 50億7966万 | +1.06% | 19.27 | 1.2 |
| 02/06 | 611 | 614 | 607 | 614 | +1.03% | 4,000 | 50億2440万 | +0.12% | 19.06 | 1.19 |
| 02/05 | 600 | 608 | 600 | 608 | -0.61% | 8,800 | 49億7323万 | -0.9% | 18.87 | 1.18 |
| 02/04 | 600 | 611 | 592 | 611 | -1.01% | 14,000 | 50億393万 | -0.12% | 18.98 | 1.18 |
| 02/03 | 618 | 618 | 613 | 618 | 0% | 7,200 | 50億5510万 | +1.06% | 19.18 | 1.19 |
| 01/31 | 625 | 625 | 618 | 618 | -0.08% | 12,400 | 50億5510万 | +1.23% | 19.18 | 1.19 |
| 01/30 | 624 | 624 | 618 | 618 | -0.68% | 4,000 | 50億5919万 | +1.48% | 19.19 | 1.2 |
| 01/29 | 619 | 622 | 619 | 622 | +0.61% | 8,000 | 50億9398万 | +2.18% | 19.32 | 1.2 |
| 01/28 | 621 | 622 | 614 | 619 | +0.16% | 10,000 | 50億6328万 | +1.73% | 19.21 | 1.2 |
| 01/27 | 610 | 618 | 602 | 618 | +0.57% | 7,200 | 50億5510万 | +1.73% | 19.18 | 1.19 |
| 01/24 | 622 | 622 | 613 | 614 | -0.97% | 8,800 | 50億2644万 | +1.32% | 19.07 | 1.19 |
| 01/23 | 623 | 624 | 620 | 620 | -0.28% | 12,400 | 50億7556万 | +2.31% | 19.25 | 1.2 |
| 01/22 | 622 | 622 | 619 | 622 | +0.65% | 7,600 | 50億8989万 | +2.77% | 19.31 | 1.2 |
| 01/21 | 615 | 619 | 615 | 618 | +0.57% | 12,000 | 50億5714万 | +2.28% | 19.18 | 1.2 |
| 01/20 | 612 | 614 | 612 | 614 | +0.45% | 16,800 | 50億2849万 | +1.87% | 19.08 | 1.19 |
| 01/17 | 612 | 612 | 611 | 612 | 0% | 4,000 | 50億598万 | +1.41% | 18.99 | 1.18 |
| 01/16 | 609 | 612 | 609 | 612 | +0.45% | 2,000 | 50億598万 | +1.58% | 18.99 | 1.18 |
| 01/15 | 612 | 612 | 609 | 609 | -0.49% | 7,600 | 49億8347万 | +1.12% | 18.9 | 1.18 |
| 01/14 | 612 | 612 | 612 | 612 | +0.29% | 3,200 | 50億803万 | +1.62% | 19 | 1.18 |
| 01/10 | 610 | 610 | 610 | 610 | -0.37% | 400 | 49億9370万 | +1.5% | 18.94 | 1.18 |
| 01/09 | 611 | 612 | 608 | 612 | +0.33% | 3,600 | 50億1212万 | +1.87% | 19.01 | 1.18 |
| 01/08 | 610 | 612 | 610 | 610 | +1.16% | 9,600 | 49億9575万 | +1.54% | 18.95 | 1.18 |
| 01/07 | 600 | 603 | 600 | 603 | -0.08% | 6,000 | 49億3844万 | +0.37% | 18.73 | 1.17 |
| 01/06 | 608 | 608 | 600 | 604 | -0.94% | 19,600 | 49億4253万 | +0.46% | 18.75 | 1.17 |
| 2013 |
| 12/30 | 610 | 610 | 609 | 610 | +0.87% | 6,800 | 49億8961万 | +1.58% | 18.93 | 1.18 |
| 12/27 | 600 | 606 | 600 | 604 | +0.79% | 6,400 | 49億4663万 | +0.88% | 18.76 | 1.17 |
| 12/26 | 594 | 600 | 594 | 600 | +1.48% | 6,800 | 49億774万 | +0.08% | 18.62 | 1.16 |
| 12/25 | 592 | 597 | 591 | 591 | -0.21% | 17,600 | 48億3611万 | -1.38% | 18.35 | 1.14 |
| 12/24 | 599 | 599 | 592 | 592 | -0.08% | 18,000 | 48億4634万 | -1.17% | 18.38 | 1.15 |
| 12/20 | 595 | 596 | 588 | 593 | -0.63% | 12,400 | 48億5044万 | -0.92% | 18.4 | 1.15 |
| 12/19 | 601 | 601 | 596 | 596 | -0.71% | 10,000 | 48億8114万 | -0.29% | 18.52 | 1.15 |
| 12/18 | 601 | 602 | 601 | 601 | -0.29% | 2,000 | 49億1593万 | +0.42% | 18.65 | 1.16 |
| 12/17 | 602 | 603 | 601 | 602 | 0% | 2,800 | 49億3025万 | +0.88% | 18.7 | 1.17 |
| 12/16 | 603 | 603 | 601 | 602 | +0.42% | 4,400 | 49億3025万 | +0.88% | 18.7 | 1.17 |
| 12/13 | 599 | 600 | 596 | 600 | -0.54% | 5,600 | 49億979万 | +0.46% | 18.62 | 1.16 |
| 12/12 | 603 | 603 | 600 | 603 | 0% | 1,600 | 49億3639万 | +1.17% | 18.73 | 1.17 |
| 12/11 | 599 | 604 | 599 | 603 | +0.88% | 4,800 | 49億3639万 | +1.17% | 18.73 | 1.17 |
| 12/10 | 598 | 603 | 598 | 598 | +0.21% | 6,400 | 48億9342万 | +0.46% | 18.56 | 1.16 |
| 12/09 | 598 | 598 | 597 | 597 | -0.21% | 5,600 | 48億8318万 | +0.25% | 18.52 | 1.15 |
| 12/06 | 598 | 598 | 598 | 598 | 0% | 1,200 | 48億9342万 | +0.63% | 18.56 | 1.16 |
| 12/05 | 602 | 602 | 598 | 598 | -0.17% | 3,600 | 48億9342万 | +0.63% | 18.56 | 1.16 |
| 12/04 | 600 | 605 | 598 | 599 | -0.66% | 6,400 | 49億160万 | +0.8% | 18.59 | 1.16 |
| 12/03 | 611 | 611 | 603 | 603 | -1.15% | 14,000 | 49億3435万 | +1.47% | 18.72 | 1.17 |
| 12/02 | 606 | 613 | 606 | 610 | +0.37% | 15,600 | 49億9165万 | +2.48% | 18.94 | 1.18 |
| 11/29 | 607 | 612 | 607 | 608 | +0.25% | 20,400 | 49億7323万 | +2.1% | 18.87 | 1.18 |
