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 | 539 | 556 | 529 | 554 | +3.17% | 1,774,000 | 1501億6504万 | -3.15% | 37.07 | 0.7 |
| 03/28 | 524 | 539 | 515 | 537 | +0.56% | 1,868,000 | 1455億5708万 | -6.45% | 35.93 | 0.68 |
| 03/27 | 528 | 536 | 508 | 534 | -0.93% | 2,830,000 | 1447億4391万 | -7.29% | 35.73 | 0.67 |
| 03/26 | 546 | 546 | 524 | 539 | -0.55% | 2,383,000 | 1460億9919万 | -6.91% | 36.06 | 0.68 |
| 03/25 | 530 | 546 | 519 | 542 | +0.74% | 2,491,000 | 1469億1236万 | -6.87% | 36.26 | 0.68 |
| 03/24 | 541 | 552 | 531 | 538 | -1.65% | 1,669,000 | 1458億2814万 | -7.88% | 36 | 0.68 |
| 03/20 | 567 | 568 | 545 | 547 | -3.53% | 1,041,000 | 1482億6764万 | -6.5% | 36.6 | 0.69 |
| 03/19 | 580 | 580 | 559 | 567 | -1.9% | 921,000 | 1536億8876万 | -3.41% | 37.94 | 0.72 |
| 03/18 | 572 | 581 | 562 | 578 | +3.96% | 783,000 | 1566億7038万 | -1.7% | 38.67 | 0.73 |
| 03/17 | 555 | 557 | 548 | 556 | -1.24% | 939,000 | 1507億715万 | -5.44% | 37.2 | 0.7 |
| 03/14 | 584 | 585 | 560 | 563 | -4.74% | 1,973,000 | 1526億454万 | -4.41% | 37.67 | 0.71 |
| 03/13 | 578 | 599 | 576 | 591 | +1.9% | 1,020,000 | 1601億9411万 | +0.51% | 39.54 | 0.75 |
| 03/12 | 582 | 583 | 576 | 580 | -2.36% | 874,000 | 1572億1249万 | -1.02% | 38.81 | 0.73 |
| 03/11 | 582 | 596 | 582 | 594 | +2.77% | 1,060,000 | 1610億728万 | +1.89% | 39.74 | 0.75 |
| 03/10 | 581 | 582 | 570 | 578 | -1.7% | 1,477,000 | 1566億7038万 | -0.52% | 38.67 | 0.73 |
| 03/07 | 591 | 591 | 583 | 588 | +0.34% | 943,000 | 1593億8094万 | +1.38% | 39.34 | 0.74 |
| 03/06 | 587 | 587 | 580 | 586 | +0.17% | 752,000 | 1588億3883万 | +1.21% | 39.21 | 0.74 |
| 03/05 | 588 | 595 | 583 | 585 | 0% | 617,000 | 1585億6777万 | +1.21% | 39.14 | 0.74 |
| 03/04 | 581 | 590 | 576 | 585 | 0% | 791,000 | 1585億6777万 | +1.39% | 39.14 | 0.74 |
| 03/03 | 585 | 589 | 576 | 585 | -0.51% | 586,000 | 1585億6777万 | +1.56% | 39.14 | 0.74 |
| 02/28 | 594 | 595 | 583 | 588 | -1.34% | 641,000 | 1593億8094万 | +2.08% | 39.34 | 0.74 |
| 02/27 | 590 | 601 | 585 | 596 | -0.17% | 922,000 | 1615億4939万 | +3.47% | 39.88 | 0.75 |
| 02/26 | 594 | 603 | 590 | 597 | -0.17% | 723,000 | 1618億2044万 | +3.83% | 39.94 | 0.75 |
| 02/25 | 581 | 600 | 580 | 598 | +1.53% | 1,248,000 | 1620億9150万 | +4% | 40.01 | 0.75 |
| 02/24 | 603 | 604 | 584 | 589 | -1.51% | 1,440,000 | 1596億5200万 | +2.43% | 39.41 | 0.74 |
| 02/21 | 609 | 610 | 590 | 598 | -1.16% | 3,098,000 | 1620億9150万 | +4% | 40.01 | 0.75 |
| 02/20 | 609 | 622 | 604 | 605 | -0.82% | 1,602,000 | 1639億8889万 | +5.22% | 40.48 | 0.76 |
| 02/19 | 609 | 613 | 601 | 610 | +0.83% | 1,102,000 | 1653億4417万 | +6.09% | 40.81 | 0.77 |
| 02/18 | 590 | 609 | 586 | 605 | +2.54% | 1,259,000 | 1639億8889万 | +5.22% | 40.48 | 0.76 |
| 02/17 | 576 | 591 | 570 | 590 | +2.43% | 920,000 | 1599億2305万 | +2.43% | 39.47 | 0.74 |
| 02/14 | 587 | 590 | 571 | 576 | -2.7% | 1,328,000 | 1561億2827万 | -0.35% | 38.54 | 0.73 |
| 02/13 | 596 | 598 | 587 | 592 | -0.34% | 1,459,000 | 1604億6516万 | +2.07% | 39.61 | 0.75 |
| 02/12 | 588 | 598 | 582 | 594 | +2.59% | 1,435,000 | 1610億728万 | +2.06% | 39.74 | 0.75 |
| 02/10 | 585 | 588 | 576 | 579 | +1.58% | 1,290,000 | 1569億4144万 | -0.69% | 38.74 | 0.73 |
| 02/07 | 564 | 575 | 564 | 570 | +3.83% | 1,220,000 | 1545億193万 | -2.56% | 38.14 | 0.72 |
| 02/06 | 541 | 558 | 541 | 549 | +3.98% | 1,172,000 | 1488億975万 | -6.63% | 36.73 | 0.69 |
| 02/05 | 523 | 554 | 517 | 528 | +2.33% | 1,701,000 | 1431億1758万 | -10.66% | 35.33 | 0.67 |
| 02/04 | 533 | 535 | 512 | 516 | -5.84% | 1,383,000 | 1398億6491万 | -13.13% | 34.52 | 0.65 |
| 02/03 | 531 | 563 | 531 | 548 | +0.55% | 1,237,000 | 1485億3870万 | -8.36% | 36.66 | 0.69 |
| 01/31 | 543 | 559 | 536 | 545 | -1.27% | 1,370,000 | 1477億2553万 | -9.17% | 36.46 | 0.69 |
| 01/30 | 555 | 559 | 546 | 552 | -4% | 1,313,000 | 1496億2292万 | -8.31% | 36.93 | 0.7 |
| 01/29 | 560 | 578 | 560 | 575 | +2.68% | 1,241,000 | 1558億5721万 | -4.8% | 38.47 | 0.73 |
| 01/28 | 557 | 565 | 557 | 560 | +0.18% | 686,000 | 1517億9137万 | -7.28% | 37.47 | 0.71 |
| 01/27 | 561 | 565 | 559 | 559 | -3.95% | 985,000 | 1515億2032万 | -7.45% | 37.4 | 0.71 |
| 01/24 | 574 | 592 | 571 | 582 | 0% | 1,498,000 | 1577億5460万 | -3.8% | 38.94 | 0.73 |
| 01/23 | 583 | 586 | 575 | 582 | -0.51% | 1,298,000 | 1577億5460万 | -3.8% | 38.94 | 0.73 |
| 01/22 | 583 | 589 | 581 | 585 | -0.51% | 1,031,000 | 1585億6777万 | -3.15% | 39.14 | 0.74 |
| 01/21 | 590 | 595 | 587 | 588 | -1.34% | 857,000 | 1593億8094万 | -2.49% | 39.34 | 0.74 |
| 01/20 | 592 | 598 | 586 | 596 | +0.85% | 1,102,000 | 1615億4939万 | -0.83% | 39.88 | 0.75 |
| 01/17 | 593 | 596 | 584 | 591 | -1.34% | 2,175,000 | 1601億9411万 | -1.34% | 39.54 | 0.75 |
| 01/16 | 608 | 610 | 596 | 599 | -2.12% | 1,222,000 | 1623億6256万 | +0.5% | 40.08 | 0.76 |
| 01/15 | 609 | 616 | 602 | 612 | +0.49% | 1,063,000 | 1658億8628万 | +2.86% | 40.95 | 0.77 |
| 01/14 | 616 | 618 | 602 | 609 | -2.72% | 1,071,000 | 1650億7312万 | +2.87% | 40.75 | 0.77 |
| 01/10 | 626 | 629 | 620 | 626 | -0.16% | 1,208,000 | 1696億8107万 | +6.1% | 41.88 | 0.79 |
| 01/09 | 629 | 632 | 617 | 627 | -1.88% | 1,470,000 | 1699億5213万 | +6.81% | 41.95 | 0.79 |
| 01/08 | 633 | 641 | 628 | 639 | +1.59% | 1,272,000 | 1732億480万 | +9.42% | 42.75 | 0.81 |
| 01/07 | 617 | 633 | 616 | 629 | +0.96% | 1,721,000 | 1704億9424万 | +8.45% | 42.08 | 0.79 |
| 01/06 | 633 | 637 | 618 | 623 | -1.58% | 1,578,000 | 1688億6790万 | +7.97% | 41.68 | 0.79 |
| 2013 |
| 12/30 | 643 | 644 | 629 | 633 | -2.62% | 1,796,000 | 1715億7846万 | +10.09% | 42.35 | 0.8 |
| 12/27 | 631 | 651 | 630 | 650 | +4.5% | 1,987,000 | 1761億8641万 | +13.64% | 43.49 | 0.82 |
| 12/26 | 608 | 627 | 605 | 622 | +2.64% | 1,035,000 | 1685億9685万 | +9.51% | 41.62 | 0.78 |
| 12/25 | 606 | 611 | 601 | 606 | 0% | 1,150,000 | 1642億5995万 | +7.26% | 40.55 | 0.76 |
| 12/24 | 599 | 609 | 599 | 606 | +1% | 974,000 | 1642億5995万 | +7.83% | 40.55 | 0.76 |
| 12/20 | 595 | 600 | 592 | 600 | +1.01% | 915,000 | 1626億3361万 | +7.14% | 40.14 | 0.76 |
| 12/19 | 597 | 600 | 590 | 594 | -0.83% | 1,048,000 | 1610億728万 | +6.64% | 39.74 | 0.75 |
| 12/18 | 586 | 601 | 585 | 599 | +2.39% | 1,787,000 | 1623億6256万 | +8.12% | 40.08 | 0.76 |
| 12/17 | 575 | 587 | 574 | 585 | +2.99% | 1,420,000 | 1585億6777万 | +6.36% | 39.14 | 0.74 |
| 12/16 | 570 | 574 | 565 | 568 | -0.53% | 1,556,000 | 1539億5982万 | +3.84% | 38 | 0.72 |
| 12/13 | 571 | 579 | 568 | 571 | -0.35% | 2,025,000 | 1547億7299万 | +4.96% | 38.2 | 0.72 |
| 12/12 | 567 | 575 | 563 | 573 | +0.17% | 1,404,000 | 1553億1510万 | +5.91% | 38.34 | 0.72 |
| 12/11 | 570 | 579 | 566 | 572 | +4.57% | 2,773,000 | 1550億4404万 | +6.52% | 38.27 | 0.72 |
| 12/10 | 550 | 554 | 543 | 547 | -0.18% | 697,000 | 1482億6764万 | +2.24% | 36.6 | 0.69 |
| 12/09 | 545 | 554 | 545 | 548 | +2.43% | 725,000 | 1485億3870万 | +2.81% | 36.67 | 0.69 |
| 12/06 | 538 | 542 | 530 | 535 | -0.37% | 1,143,000 | 1450億1497万 | +0.56% | 35.8 | 0.67 |
| 12/05 | 534 | 542 | 533 | 537 | -2.72% | 1,367,000 | 1455億5708万 | +0.94% | 35.93 | 0.68 |
| 12/04 | 550 | 557 | 544 | 552 | -1.08% | 908,000 | 1496億2292万 | +3.76% | 36.93 | 0.7 |
| 12/03 | 563 | 563 | 554 | 558 | +1.45% | 765,000 | 1512億4926万 | +5.08% | 37.33 | 0.7 |
| 12/02 | 550 | 556 | 548 | 550 | -0.18% | 514,000 | 1490億8081万 | +3.77% | 36.8 | 0.69 |
| 11/29 | 547 | 558 | 547 | 551 | -0.54% | 919,000 | 1493億5187万 | +4.16% | 36.87 | 0.7 |
| 11/28 | 554 | 557 | 547 | 554 | +2.03% | 724,000 | 1501億6504万 | +4.92% | 37.07 | 0.7 |
| 11/27 | 547 | 551 | 539 | 543 | -1.63% | 1,004,000 | 1471億8342万 | +3.04% | 36.33 | 0.68 |
| 11/26 | 559 | 562 | 546 | 552 | -2.47% | 1,455,000 | 1496億2292万 | +4.74% | 36.93 | 0.7 |
| 11/25 | 565 | 570 | 561 | 566 | +0.89% | 816,000 | 1534億1771万 | +7.4% | 37.87 | 0.71 |
| 11/22 | 551 | 566 | 550 | 561 | +1.63% | 1,477,000 | 1520億6243万 | +6.65% | 37.54 | 0.71 |
| 11/21 | 549 | 570 | 546 | 552 | +0.55% | 2,582,000 | 1496億2292万 | +5.14% | 36.93 | 0.7 |
| 11/20 | 541 | 550 | 538 | 549 | +2.04% | 1,326,000 | 1488億975万 | +4.57% | 36.73 | 0.69 |
| 11/19 | 534 | 542 | 531 | 538 | +0.75% | 970,000 | 1458億2814万 | +2.48% | 36 | 0.68 |
| 11/18 | 539 | 542 | 531 | 534 | +0.19% | 1,090,000 | 1447億4391万 | +1.71% | 35.73 | 0.67 |
| 11/15 | 520 | 536 | 519 | 533 | +3.9% | 1,865,000 | 1444億7286万 | +1.52% | 35.66 | 0.67 |
| 11/14 | 511 | 518 | 509 | 513 | +0.79% | 672,000 | 1390億5174万 | -2.29% | 34.32 | 0.65 |
| 11/13 | 502 | 510 | 502 | 509 | +1.39% | 642,000 | 1379億6751万 | -2.86% | 34.06 | 0.64 |
| 11/12 | 494 | 503 | 492 | 502 | +1.62% | 441,000 | 1360億7012万 | -4.2% | 33.59 | 0.63 |
| 11/11 | 493 | 497 | 487 | 494 | +0.61% | 936,000 | 1339億167万 | -5.9% | 33.05 | 0.62 |
| 11/08 | 485 | 495 | 480 | 491 | +0.2% | 983,000 | 1330億8851万 | -6.65% | 32.85 | 0.62 |
| 11/07 | 500 | 510 | 488 | 490 | -4.3% | 1,573,000 | 1328億1745万 | -7.2% | 32.78 | 0.62 |
| 11/06 | 508 | 528 | 508 | 512 | +1.59% | 1,478,000 | 1387億8068万 | -3.4% | 34.26 | 0.65 |
| 11/05 | 532 | 533 | 494 | 504 | -3.63% | 1,514,000 | 1366億1223万 | -5.08% | 33.72 | 0.64 |
| 11/01 | 531 | 536 | 515 | 523 | -0.19% | 995,000 | 1417億6230万 | -1.88% | 34.99 | 0.66 |
| 10/31 | 540 | 540 | 522 | 524 | -2.78% | 819,000 | 1420億3335万 | -2.06% | 35.06 | 0.66 |
| 10/30 | 535 | 541 | 533 | 539 | +1.7% | 589,000 | 1460億9919万 | +0.56% | 36.06 | 0.68 |
