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 | 528 | 539 | 520 | 523 | -1.32% | 239,900 | 143億2020万 | -6.44% | 5.46 | 0.63 |
| 03/28 | 486 | 530 | 486 | 530 | +9.73% | 356,800 | 145億1186万 | -6.19% | 5.53 | 0.64 |
| 03/27 | 478 | 490 | 462 | 483 | -0.62% | 270,500 | 132億2496万 | -14.96% | 5.04 | 0.59 |
| 03/26 | 494 | 501 | 482 | 486 | -0.82% | 193,300 | 133億710万 | -15.33% | 5.07 | 0.59 |
| 03/25 | 507 | 507 | 488 | 490 | -2% | 244,600 | 134億1663万 | -15.52% | 5.11 | 0.59 |
| 03/24 | 501 | 509 | 499 | 500 | -0.4% | 222,200 | 136億9044万 | -14.53% | 5.22 | 0.61 |
| 03/20 | 523 | 529 | 501 | 502 | -5.82% | 231,500 | 137億4520万 | -14.92% | 5.24 | 0.61 |
| 03/19 | 533 | 539 | 518 | 533 | +1.91% | 261,700 | 145億9400万 | -10.42% | 5.56 | 0.65 |
| 03/18 | 532 | 534 | 523 | 523 | +2.75% | 165,600 | 143億2020万 | -12.69% | 5.46 | 0.63 |
| 03/17 | 518 | 532 | 504 | 509 | -3.42% | 200,800 | 139億3686万 | -15.59% | 5.31 | 0.62 |
| 03/14 | 536 | 545 | 526 | 527 | -5.39% | 297,700 | 144億2972万 | -13.18% | 5.5 | 0.64 |
| 03/13 | 560 | 570 | 553 | 557 | -1.42% | 188,800 | 152億5115万 | -8.54% | 5.81 | 0.68 |
| 03/12 | 581 | 583 | 562 | 565 | -3.91% | 271,500 | 154億7019万 | -7.22% | 5.89 | 0.69 |
| 03/11 | 586 | 598 | 586 | 588 | 0% | 113,600 | 160億9995万 | -3.13% | 6.13 | 0.71 |
| 03/10 | 599 | 604 | 586 | 588 | -1.51% | 195,700 | 160億9995万 | -2.97% | 6.13 | 0.71 |
| 03/07 | 609 | 609 | 593 | 597 | -0.33% | 137,300 | 163億4638万 | -1.81% | 6.23 | 0.72 |
| 03/06 | 602 | 607 | 589 | 599 | -0.17% | 180,600 | 164億114万 | -1.8% | 6.25 | 0.73 |
| 03/05 | 601 | 612 | 593 | 600 | +3.45% | 210,000 | 164億2852万 | -2.28% | 6.26 | 0.73 |
| 03/04 | 559 | 588 | 559 | 580 | +0.17% | 259,400 | 158億8091万 | -5.84% | 6.05 | 0.7 |
| 03/03 | 590 | 591 | 550 | 579 | -2.85% | 457,100 | 158億5352万 | -6.61% | 6.04 | 0.7 |
| 02/28 | 593 | 605 | 590 | 596 | -0.5% | 228,100 | 163億1900万 | -4.64% | 6.22 | 0.72 |
| 02/27 | 619 | 620 | 599 | 599 | -3.54% | 336,700 | 164億114万 | -5.07% | 6.25 | 0.73 |
| 02/26 | 643 | 651 | 620 | 621 | -4.75% | 335,200 | 170億352万 | -2.51% | 6.48 | 0.75 |
| 02/25 | 655 | 669 | 651 | 652 | +0.15% | 252,800 | 178億5233万 | +1.56% | 6.8 | 0.79 |
| 02/24 | 659 | 678 | 642 | 651 | -1.51% | 517,000 | 178億2495万 | +0.62% | 6.79 | 0.79 |
| 02/21 | 624 | 665 | 624 | 661 | +7.48% | 675,900 | 179億3846万 | +1.38% | 6.83 | 0.79 |
| 02/20 | 626 | 631 | 610 | 615 | -1.28% | 340,600 | 166億9010万 | -6.39% | 6.36 | 0.74 |
| 02/19 | 629 | 641 | 621 | 623 | -1.89% | 258,000 | 169億721万 | -6.46% | 6.44 | 0.75 |
| 02/18 | 623 | 637 | 617 | 635 | +1.93% | 449,300 | 172億3287万 | -5.65% | 6.56 | 0.76 |
| 02/17 | 635 | 644 | 610 | 623 | -1.11% | 540,700 | 169億721万 | -8.11% | 6.44 | 0.75 |
| 02/14 | 626 | 646 | 592 | 630 | +1.94% | 1,227,100 | 170億9717万 | -7.62% | 6.51 | 0.76 |
| 02/13 | 630 | 633 | 608 | 618 | -2.52% | 410,200 | 167億7151万 | -10.04% | 6.39 | 0.74 |
| 02/12 | 650 | 657 | 632 | 634 | +0.32% | 683,500 | 172億573万 | -8.25% | 6.55 | 0.76 |
| 02/10 | 611 | 639 | 605 | 632 | +3.27% | 604,500 | 171億5145万 | -9.06% | 6.53 | 0.76 |
| 02/07 | 581 | 671 | 578 | 612 | +7.18% | 2,294,000 | 166億868万 | -12.45% | 6.33 | 0.74 |
| 02/06 | 553 | 586 | 551 | 571 | +1.78% | 808,600 | 154億9601万 | -18.78% | 5.9 | 0.69 |
| 02/05 | 549 | 570 | 513 | 561 | +12.42% | 1,619,900 | 152億2463万 | -20.99% | 5.8 | 0.67 |
| 02/04 | 486 | 538 | 474 | 499 | -13.07% | 1,741,200 | 135億4205万 | -30.31% | 5.16 | 0.6 |
| 02/03 | 616 | 625 | 565 | 574 | -10.17% | 828,400 | 155億7743万 | -20.72% | 5.93 | 0.69 |
| 01/31 | 661 | 672 | 630 | 639 | -2.59% | 490,400 | 173億4142万 | -12.47% | 6.6 | 0.77 |
| 01/30 | 663 | 669 | 646 | 656 | -4.79% | 411,800 | 178億277万 | -10.63% | 6.78 | 0.79 |
| 01/29 | 670 | 689 | 668 | 689 | +4.08% | 290,000 | 186億9834万 | -6.51% | 7.12 | 0.83 |
| 01/28 | 700 | 709 | 658 | 662 | -1.19% | 491,900 | 179億6560万 | -10.42% | 6.84 | 0.8 |
| 01/27 | 683 | 689 | 640 | 670 | -5.77% | 700,000 | 181億8271万 | -9.7% | 6.93 | 0.81 |
| 01/24 | 724 | 734 | 705 | 711 | -3.27% | 821,200 | 192億9538万 | -4.82% | 7.35 | 0.85 |
| 01/23 | 753 | 766 | 735 | 735 | -2.39% | 339,100 | 199億4670万 | -1.87% | 7.6 | 0.88 |
| 01/22 | 747 | 772 | 735 | 753 | +0.27% | 485,600 | 204億3520万 | +0.13% | 7.78 | 0.91 |
| 01/21 | 764 | 767 | 747 | 751 | -3.1% | 481,800 | 203億8092万 | -0.27% | 7.76 | 0.9 |
| 01/20 | 775 | 791 | 764 | 775 | -0.39% | 501,000 | 210億3224万 | +2.51% | 8.01 | 0.93 |
| 01/17 | 779 | 790 | 773 | 778 | -0.38% | 548,400 | 211億1365万 | +2.5% | 8.04 | 0.94 |
| 01/16 | 839 | 844 | 776 | 781 | -7.9% | 1,460,500 | 211億9507万 | +2.36% | 8.07 | 0.94 |
| 01/15 | 800 | 863 | 796 | 848 | +8.72% | 3,005,100 | 230億1334万 | +10.7% | 8.77 | 1.02 |
| 01/14 | 747 | 787 | 740 | 780 | +1.83% | 679,600 | 211億6793万 | +1.96% | 8.06 | 0.94 |
| 01/10 | 731 | 768 | 727 | 766 | +4.22% | 549,300 | 207億8799万 | -0.26% | 7.92 | 0.92 |
| 01/09 | 735 | 743 | 728 | 735 | 0% | 260,800 | 199億4670万 | -4.05% | 7.6 | 0.88 |
| 01/08 | 747 | 748 | 732 | 735 | -0.54% | 290,000 | 199億4670万 | -3.92% | 7.6 | 0.88 |
| 01/07 | 718 | 743 | 713 | 739 | +3.65% | 424,200 | 200億5526万 | -3.4% | 7.64 | 0.89 |
| 01/06 | 730 | 730 | 712 | 713 | -2.33% | 317,800 | 193億4966万 | -6.8% | 7.37 | 0.86 |
| 2013 |
| 12/30 | 717 | 735 | 712 | 730 | +0.83% | 401,300 | 198億1101万 | -4.7% | 7.55 | 0.88 |
| 12/27 | 722 | 731 | 711 | 724 | -1.76% | 381,400 | 196億4818万 | -5.61% | 7.48 | 0.87 |
| 12/26 | 733 | 753 | 731 | 737 | +0.82% | 448,900 | 200億98万 | -4.29% | 7.62 | 0.89 |
| 12/25 | 692 | 735 | 692 | 731 | +5.94% | 654,700 | 198億3815万 | -5.31% | 7.56 | 0.88 |
| 12/24 | 707 | 712 | 683 | 690 | -4.03% | 725,900 | 187億2548万 | -10.97% | 7.13 | 0.83 |
| 12/20 | 726 | 734 | 713 | 719 | -1.91% | 409,400 | 195億1249万 | -7.82% | 7.43 | 0.86 |
| 12/19 | 750 | 753 | 725 | 733 | -1.35% | 459,800 | 198億9243万 | -6.86% | 7.58 | 0.88 |
| 12/18 | 737 | 756 | 735 | 743 | +1.09% | 448,200 | 201億6381万 | -5.83% | 7.68 | 0.89 |
| 12/17 | 733 | 761 | 730 | 735 | +0.68% | 602,400 | 199億4670万 | -6.96% | 7.6 | 0.88 |
| 12/16 | 800 | 802 | 723 | 730 | -8.41% | 974,900 | 198億1101万 | -7.36% | 7.55 | 0.88 |
| 12/13 | 788 | 804 | 771 | 797 | +2.97% | 736,100 | 216億2928万 | +1.53% | 8.24 | 0.96 |
| 12/12 | 777 | 790 | 751 | 774 | -2.27% | 774,400 | 210億510万 | -0.77% | 8 | 0.93 |
| 12/11 | 740 | 817 | 731 | 792 | -0.75% | 1,802,400 | 214億9359万 | +1.93% | 8.19 | 0.95 |
| 12/10 | 793 | 825 | 782 | 798 | -2.33% | 853,200 | 216億5642万 | +3.1% | 8.25 | 0.96 |
| 12/09 | 847 | 854 | 811 | 817 | -4.78% | 939,300 | 221億7205万 | +5.69% | 8.44 | 0.98 |
| 12/06 | 880 | 880 | 830 | 858 | -1.15% | 994,900 | 232億8473万 | +11.57% | 8.87 | 1.03 |
| 12/05 | 876 | 906 | 835 | 868 | +0.81% | 2,882,700 | 235億5611万 | +13.76% | 8.97 | 1.04 |
| 12/04 | 790 | 873 | 768 | 861 | +6.17% | 2,822,000 | 233億6614万 | +13.44% | 8.9 | 1.04 |
| 12/03 | 928 | 935 | 805 | 811 | -6.57% | 4,265,900 | 220億922万 | +6.71% | 8.38 | 0.98 |
| 12/02 | 868 | 868 | 868 | 868 | +20.89% | 739,500 | 235億5611万 | +13.46% | 8.97 | 1.04 |
| 11/29 | 707 | 742 | 701 | 718 | +0.7% | 582,600 | 194億8535万 | -5.9% | 7.42 | 0.86 |
| 11/28 | 733 | 736 | 705 | 713 | -1.38% | 500,400 | 193億4966万 | -7.16% | 7.37 | 0.86 |
| 11/27 | 732 | 748 | 722 | 723 | -2.95% | 540,300 | 196億2104万 | -5.86% | 7.47 | 0.87 |
| 11/26 | 754 | 760 | 732 | 745 | +2.48% | 790,100 | 202億1809万 | -2.99% | 7.7 | 0.9 |
| 11/25 | 750 | 765 | 722 | 727 | -4.47% | 911,500 | 197億2960万 | -5.34% | 7.51 | 0.87 |
| 11/22 | 799 | 811 | 751 | 761 | -5.11% | 1,211,200 | 206億5230万 | -0.65% | 7.87 | 0.92 |
| 11/21 | 800 | 838 | 793 | 802 | +1.26% | 1,237,300 | 217億6498万 | +5.25% | 8.29 | 0.96 |
| 11/20 | 790 | 817 | 766 | 792 | +0.25% | 1,163,000 | 214億9359万 | +4.76% | 8.19 | 0.95 |
| 11/19 | 806 | 844 | 783 | 790 | -5.5% | 1,504,700 | 214億3932万 | +5.05% | 8.17 | 0.95 |
| 11/18 | 860 | 890 | 823 | 836 | -5.75% | 2,881,800 | 226億8768万 | +12.06% | 8.64 | 1.01 |
| 11/15 | 811 | 913 | 792 | 887 | +14.9% | 5,950,000 | 240億7174万 | +20.52% | 9.17 | 1.07 |
| 11/14 | 785 | 828 | 761 | 772 | -0.39% | 3,383,300 | 209億5082万 | +6.63% | 7.98 | 0.93 |
| 11/13 | 775 | 775 | 761 | 775 | +14.81% | 1,125,300 | 210億3224万 | +8.09% | 8.01 | 0.93 |
| 11/12 | 655 | 682 | 655 | 675 | +2.43% | 993,800 | 183億1840万 | -4.93% | 6.98 | 0.81 |
| 11/11 | 694 | 706 | 655 | 659 | -2.23% | 843,900 | 178億8419万 | -6.39% | 6.81 | 0.79 |
| 11/08 | 701 | 704 | 634 | 674 | -4.67% | 1,223,000 | 182億9126万 | -3.58% | 6.97 | 0.81 |
| 11/07 | 718 | 729 | 690 | 707 | -2.08% | 741,300 | 191億8683万 | +1.87% | 7.31 | 0.85 |
| 11/06 | 745 | 758 | 711 | 722 | -4.5% | 746,800 | 195億9391万 | +4.94% | 7.46 | 0.87 |
| 11/05 | 734 | 779 | 715 | 756 | +3.56% | 1,348,300 | 205億1661万 | +11.18% | 7.81 | 0.91 |
| 11/01 | 710 | 758 | 688 | 730 | +3.11% | 2,468,800 | 198億1101万 | +8.47% | 7.55 | 0.88 |
| 10/31 | 798 | 808 | 705 | 708 | -5.98% | 2,814,800 | 192億1397万 | +6.31% | 7.32 | 0.85 |
| 10/30 | 910 | 994 | 753 | 753 | -16.61% | 4,963,300 | 204億3520万 | +14.61% | 7.78 | 0.91 |
