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 | 459 | 462 | 452 | 462 | +0.87% | 4,367,000 | 4917億4439万 | -2.12% | 14.44 | 0.8 |
03/28 | 456 | 459 | 453 | 458 | -0.43% | 3,739,000 | 4874億8687万 | -3.38% | 14.32 | 0.8 |
03/27 | 452 | 462 | 445 | 460 | +0.66% | 3,957,000 | 4896億1563万 | -3.16% | 14.38 | 0.8 |
03/26 | 462 | 468 | 450 | 457 | +0.66% | 5,739,000 | 4864億2249万 | -3.99% | 14.29 | 0.8 |
03/25 | 452 | 463 | 449 | 454 | +2.25% | 5,846,000 | 4832億2934万 | -4.82% | 14.19 | 0.79 |
03/24 | 435 | 446 | 435 | 444 | +2.78% | 4,193,000 | 4725億8552万 | -7.11% | 13.88 | 0.77 |
03/20 | 453 | 454 | 430 | 432 | -5.26% | 5,966,000 | 4598億1294万 | -9.81% | 13.51 | 0.75 |
03/19 | 459 | 461 | 450 | 456 | +0.22% | 2,756,000 | 4853億5810万 | -5.2% | 14.26 | 0.79 |
03/18 | 462 | 463 | 454 | 455 | +0.22% | 2,127,000 | 4842億9372万 | -5.6% | 14.23 | 0.79 |
03/17 | 453 | 457 | 451 | 454 | -0.44% | 2,383,000 | 4832億2934万 | -6% | 14.19 | 0.79 |
03/14 | 463 | 465 | 455 | 456 | -4.4% | 6,169,000 | 4853億5810万 | -5.79% | 14.26 | 0.79 |
03/13 | 470 | 480 | 470 | 477 | +1.27% | 2,934,000 | 5077億1012万 | -1.65% | 14.91 | 0.83 |
03/12 | 477 | 477 | 468 | 471 | -3.29% | 3,538,000 | 5013億2383万 | -2.69% | 14.73 | 0.82 |
03/11 | 485 | 490 | 481 | 487 | +0.83% | 3,088,000 | 5183億5394万 | +0.83% | 15.23 | 0.85 |
03/10 | 482 | 483 | 477 | 483 | -0.82% | 2,873,000 | 5140億9641万 | 0% | 15.1 | 0.84 |
03/07 | 491 | 492 | 480 | 487 | +0.62% | 3,597,000 | 5183億5394万 | +0.83% | 15.23 | 0.85 |
03/06 | 475 | 487 | 473 | 484 | +2.33% | 3,214,000 | 5151億6079万 | +0.21% | 15.13 | 0.84 |
03/05 | 481 | 482 | 472 | 473 | -1.25% | 3,572,000 | 5034億5259万 | -2.27% | 14.79 | 0.82 |
03/04 | 472 | 483 | 470 | 479 | 0% | 3,726,000 | 5098億3889万 | -1.03% | 14.98 | 0.83 |
03/03 | 478 | 479 | 470 | 479 | -1.64% | 3,325,000 | 5098億3889万 | -1.03% | 14.98 | 0.83 |
02/28 | 496 | 496 | 483 | 487 | -2.6% | 4,188,000 | 5183億5394万 | +0.41% | 15.23 | 0.85 |
02/27 | 503 | 503 | 496 | 500 | -0.79% | 2,382,000 | 5321億9090万 | +2.88% | 15.63 | 0.87 |
02/26 | 499 | 508 | 496 | 504 | -0.2% | 2,132,000 | 5364億4843万 | +3.7% | 15.76 | 0.88 |
02/25 | 499 | 507 | 496 | 505 | +1.61% | 2,128,000 | 5375億1281万 | +3.7% | 15.79 | 0.88 |
02/24 | 495 | 504 | 490 | 497 | -1.39% | 2,589,000 | 5289億9776万 | +2.05% | 15.54 | 0.87 |
02/21 | 495 | 504 | 492 | 504 | +2.65% | 2,797,000 | 5364億4843万 | +3.28% | 15.76 | 0.88 |
02/20 | 490 | 502 | 488 | 491 | +0.2% | 4,509,000 | 5226億1147万 | +0.61% | 15.35 | 0.86 |
02/19 | 480 | 491 | 476 | 490 | +0.62% | 2,886,000 | 5215億4709万 | 0% | 15.32 | 0.85 |
02/18 | 479 | 490 | 475 | 487 | +1.88% | 4,292,000 | 5183億5394万 | -0.81% | 15.23 | 0.85 |
02/17 | 465 | 479 | 459 | 478 | +3.02% | 3,137,000 | 5087億7450万 | -2.85% | 14.94 | 0.83 |
02/14 | 478 | 480 | 458 | 464 | -3.13% | 4,836,000 | 4938億7316万 | -6.07% | 14.51 | 0.81 |
02/13 | 488 | 489 | 479 | 479 | -1.64% | 2,746,000 | 5098億3889万 | -3.62% | 14.98 | 0.83 |
02/12 | 477 | 487 | 477 | 487 | +1.46% | 3,331,000 | 5183億5394万 | -2.4% | 15.23 | 0.85 |
02/10 | 490 | 493 | 476 | 480 | +0.63% | 2,633,000 | 5109億327万 | -4.19% | 15.01 | 0.84 |
02/07 | 476 | 483 | 460 | 477 | +1.92% | 4,995,000 | 5077億1012万 | -5.17% | 14.91 | 0.83 |
02/06 | 462 | 474 | 461 | 468 | +3.31% | 4,153,000 | 4981億3069万 | -7.51% | 14.63 | 0.82 |
02/05 | 455 | 459 | 444 | 453 | +0.44% | 5,654,000 | 4821億6496万 | -11% | 14.16 | 0.79 |
02/04 | 462 | 465 | 451 | 451 | -5.65% | 4,034,000 | 4800億3619万 | -11.91% | 14.1 | 0.79 |
02/03 | 483 | 484 | 474 | 478 | -2.05% | 2,185,000 | 5087億7450万 | -7% | 14.94 | 0.83 |
01/31 | 497 | 498 | 482 | 488 | -0.61% | 2,539,000 | 5194億1832万 | -5.43% | 15.26 | 0.85 |
01/30 | 487 | 494 | 485 | 491 | -2.96% | 3,936,000 | 5226億1147万 | -4.84% | 15.35 | 0.86 |
01/29 | 494 | 506 | 492 | 506 | +4.76% | 3,285,000 | 5385億7719万 | -2.13% | 15.82 | 0.88 |
01/28 | 480 | 486 | 477 | 483 | +1.9% | 3,395,000 | 5140億9641万 | -6.4% | 15.1 | 0.84 |
01/27 | 478 | 479 | 471 | 474 | -4.63% | 6,582,000 | 5045億1698万 | -8.14% | 14.82 | 0.83 |
01/24 | 501 | 502 | 492 | 497 | -2.17% | 4,340,000 | 5289億9776万 | -3.87% | 15.54 | 0.87 |
01/23 | 516 | 519 | 507 | 508 | -0.78% | 2,272,000 | 5407億596万 | -1.55% | 15.88 | 0.88 |
01/22 | 511 | 515 | 505 | 512 | -0.78% | 2,714,000 | 5449億6349万 | -0.58% | 16.01 | 0.89 |
01/21 | 513 | 519 | 511 | 516 | +1.18% | 2,615,000 | 5492億2101万 | +0.39% | 16.13 | 0.9 |
01/20 | 517 | 517 | 507 | 510 | -1.35% | 2,444,000 | 5428億3472万 | -0.78% | 15.95 | 0.89 |
01/17 | 523 | 524 | 515 | 517 | -1.52% | 3,214,000 | 5502億8539万 | +0.98% | 16.16 | 0.9 |
01/16 | 531 | 535 | 523 | 525 | -1.13% | 3,023,000 | 5588億45万 | +2.94% | 16.41 | 0.91 |
01/15 | 519 | 531 | 518 | 531 | +3.91% | 3,834,000 | 5651億8674万 | +4.32% | 16.6 | 0.92 |
01/14 | 517 | 519 | 509 | 511 | -1.92% | 3,886,000 | 5438億9910万 | +0.79% | 15.98 | 0.89 |
01/10 | 521 | 525 | 518 | 521 | -1.33% | 5,041,000 | 5545億4292万 | +2.96% | 16.29 | 0.91 |
01/09 | 526 | 530 | 518 | 528 | -0.56% | 3,962,000 | 5619億9359万 | +4.76% | 16.51 | 0.92 |
01/08 | 528 | 531 | 522 | 531 | +0.95% | 3,372,000 | 5651億8674万 | +5.57% | 16.6 | 0.92 |
01/07 | 524 | 534 | 522 | 526 | -0.94% | 4,538,000 | 5598億6483万 | +5.2% | 16.45 | 0.92 |
01/06 | 536 | 539 | 522 | 531 | -1.48% | 5,238,000 | 5651億8674万 | +6.63% | 16.6 | 0.92 |
2013 |
12/30 | 546 | 546 | 532 | 539 | -1.1% | 4,875,000 | 5737億179万 | +8.67% | 16.84 | 0.94 |
12/27 | 545 | 546 | 534 | 545 | +0.55% | 4,406,000 | 5800億8809万 | +10.55% | 17.03 | 0.95 |
12/26 | 532 | 545 | 531 | 542 | +2.26% | 3,585,000 | 5768億9494万 | +10.61% | 16.94 | 0.94 |
12/25 | 520 | 530 | 519 | 530 | +1.73% | 4,819,000 | 5641億2236万 | +8.83% | 16.56 | 0.92 |
12/24 | 514 | 527 | 514 | 521 | +2.16% | 6,964,000 | 5545億4292万 | +7.64% | 16.28 | 0.91 |
12/20 | 501 | 510 | 498 | 510 | +1.59% | 5,924,000 | 5428億3472万 | +5.81% | 15.94 | 0.89 |
12/19 | 504 | 507 | 497 | 502 | +0.2% | 5,026,000 | 5343億1967万 | +4.58% | 15.69 | 0.87 |
12/18 | 491 | 501 | 489 | 501 | +1.83% | 5,813,000 | 5332億5529万 | +4.81% | 15.65 | 0.87 |
12/17 | 482 | 493 | 482 | 492 | +2.5% | 2,691,000 | 5236億7585万 | +3.58% | 15.37 | 0.86 |
12/16 | 483 | 485 | 475 | 480 | -1.44% | 2,677,000 | 5109億327万 | +1.27% | 15 | 0.84 |
12/13 | 483 | 495 | 483 | 487 | 0% | 7,567,000 | 5183億5394万 | +3.18% | 15.22 | 0.85 |
12/12 | 483 | 487 | 477 | 487 | +0.41% | 3,546,000 | 5183億5394万 | +3.62% | 15.22 | 0.85 |
12/11 | 489 | 489 | 477 | 485 | -1.82% | 3,822,000 | 5162億2518万 | +3.63% | 15.15 | 0.84 |
12/10 | 496 | 498 | 493 | 494 | 0% | 3,309,000 | 5258億461万 | +6.01% | 15.44 | 0.86 |
12/09 | 485 | 495 | 483 | 494 | +3.78% | 4,164,000 | 5258億461万 | +6.47% | 15.44 | 0.86 |
12/06 | 469 | 476 | 468 | 476 | +1.06% | 2,762,000 | 5066億4574万 | +2.81% | 14.87 | 0.83 |
12/05 | 479 | 482 | 468 | 471 | -1.46% | 5,024,000 | 5013億2383万 | +1.95% | 14.72 | 0.82 |
12/04 | 485 | 487 | 473 | 478 | -3.43% | 4,906,000 | 5087億7450万 | +3.69% | 14.94 | 0.83 |
12/03 | 493 | 502 | 490 | 495 | +2.48% | 7,612,000 | 5268億6899万 | +7.61% | 15.47 | 0.86 |
12/02 | 484 | 485 | 475 | 483 | +0.21% | 2,731,000 | 5140億9641万 | +5.23% | 15.09 | 0.84 |
11/29 | 489 | 491 | 477 | 482 | -1.43% | 3,592,000 | 5130億3203万 | +5.47% | 15.06 | 0.84 |
11/28 | 479 | 489 | 479 | 489 | +3.6% | 5,014,000 | 5204億8270万 | +7% | 15.28 | 0.85 |
11/27 | 464 | 478 | 462 | 472 | +0.85% | 3,762,000 | 5023億8821万 | +3.51% | 14.75 | 0.82 |
11/26 | 468 | 472 | 466 | 468 | -1.68% | 4,283,000 | 4981億3069万 | +2.63% | 14.62 | 0.81 |
11/25 | 473 | 479 | 472 | 476 | +0.85% | 3,874,000 | 5066億4574万 | +4.39% | 14.87 | 0.83 |
11/22 | 473 | 476 | 468 | 472 | +0.21% | 7,965,000 | 5023億8821万 | +3.51% | 14.75 | 0.82 |
11/21 | 464 | 474 | 462 | 471 | +2.39% | 6,066,000 | 5013億2383万 | +3.06% | 14.72 | 0.82 |
11/20 | 461 | 463 | 457 | 460 | -0.22% | 3,983,000 | 4896億1563万 | +0.44% | 14.37 | 0.8 |
11/19 | 462 | 464 | 458 | 461 | -0.43% | 2,235,000 | 4906億8001万 | +0.44% | 14.4 | 0.8 |
11/18 | 466 | 467 | 457 | 463 | +0.22% | 4,039,000 | 4928億878万 | +0.65% | 14.47 | 0.81 |
11/15 | 453 | 463 | 451 | 462 | +3.59% | 8,355,000 | 4917億4439万 | +0.65% | 14.44 | 0.8 |
11/14 | 445 | 449 | 439 | 446 | +0.68% | 4,580,000 | 4747億1429万 | -2.83% | 13.94 | 0.78 |
11/13 | 449 | 454 | 439 | 443 | -1.56% | 5,682,000 | 4715億2114万 | -3.28% | 13.84 | 0.77 |
11/12 | 438 | 450 | 435 | 450 | +2.51% | 3,461,000 | 4789億7181万 | -1.75% | 14.06 | 0.78 |
11/11 | 438 | 440 | 432 | 439 | +1.62% | 2,646,000 | 4672億6361万 | -4.15% | 13.72 | 0.76 |
11/08 | 433 | 435 | 427 | 432 | -1.37% | 5,446,000 | 4598億1294万 | -5.88% | 13.5 | 0.75 |
11/07 | 447 | 448 | 438 | 438 | -2.01% | 3,720,000 | 4661億9923万 | -4.78% | 13.69 | 0.76 |
11/06 | 442 | 454 | 442 | 447 | +1.13% | 2,442,000 | 4757億7867万 | -3.04% | 13.97 | 0.78 |
11/05 | 459 | 462 | 438 | 442 | -2% | 3,263,000 | 4704億5676万 | -4.12% | 13.81 | 0.77 |
11/01 | 454 | 458 | 447 | 451 | +0.67% | 2,758,000 | 4800億3619万 | -2.38% | 14.09 | 0.79 |
10/31 | 466 | 467 | 447 | 448 | -3.03% | 4,144,000 | 4768億4305万 | -3.03% | 14 | 0.78 |
10/30 | 460 | 466 | 459 | 462 | +1.54% | 3,751,000 | 4917億4439万 | +0.22% | 14.44 | 0.8 |