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 | 760 | 770 | 744 | 744 | -0.13% | 40,000 | 438億5735万 | -1.33% | 11.08 | 0.97 |
| 03/28 | 737 | 754 | 736 | 745 | +1.09% | 39,000 | 439億1630万 | -1.19% | 11.1 | 0.97 |
| 03/27 | 746 | 746 | 731 | 737 | -3.03% | 40,000 | 434億4472万 | -2.12% | 10.98 | 0.96 |
| 03/26 | 780 | 780 | 751 | 760 | -0.91% | 106,000 | 448億52万 | +0.8% | 11.32 | 0.99 |
| 03/25 | 756 | 778 | 754 | 767 | +2.82% | 58,000 | 452億1316万 | +1.72% | 11.42 | 1 |
| 03/24 | 758 | 766 | 743 | 746 | +0.4% | 48,000 | 439億7525万 | -0.93% | 11.11 | 0.97 |
| 03/20 | 754 | 757 | 737 | 743 | -1.46% | 104,000 | 437億9841万 | -1.33% | 11.07 | 0.97 |
| 03/19 | 755 | 758 | 748 | 754 | +0.53% | 27,000 | 444億4683万 | +0.13% | 11.23 | 0.98 |
| 03/18 | 752 | 755 | 743 | 750 | +1.35% | 48,000 | 442億1104万 | -0.4% | 11.17 | 0.97 |
| 03/17 | 761 | 761 | 736 | 740 | -0.8% | 44,000 | 436億2156万 | -1.73% | 11.02 | 0.96 |
| 03/14 | 758 | 768 | 743 | 746 | -1.58% | 108,000 | 439億7525万 | -1.06% | 11.11 | 0.97 |
| 03/13 | 768 | 774 | 753 | 758 | -0.66% | 47,000 | 446億8263万 | +0.66% | 11.29 | 0.98 |
| 03/12 | 759 | 766 | 759 | 763 | -0.91% | 16,000 | 449億7737万 | +1.46% | 11.36 | 0.99 |
| 03/11 | 755 | 770 | 755 | 770 | +0.92% | 35,000 | 453億9000万 | +2.67% | 11.47 | 1 |
| 03/10 | 775 | 775 | 754 | 763 | -1.68% | 22,000 | 449億7737万 | +1.73% | 11.36 | 0.99 |
| 03/07 | 771 | 777 | 746 | 776 | +1.31% | 70,000 | 457億4369万 | +3.33% | 11.56 | 1.01 |
| 03/06 | 751 | 766 | 750 | 766 | +2% | 25,000 | 451億5421万 | +2.13% | 11.41 | 1 |
| 03/05 | 760 | 770 | 745 | 751 | -0.53% | 34,000 | 442億6999万 | 0% | 11.19 | 0.98 |
| 03/04 | 740 | 765 | 740 | 755 | +1.89% | 29,000 | 445億578万 | +0.53% | 11.24 | 0.98 |
| 03/03 | 758 | 758 | 738 | 741 | -2.24% | 19,000 | 436億8051万 | -1.46% | 11.04 | 0.96 |
| 02/28 | 761 | 763 | 746 | 758 | +0.66% | 51,000 | 446億8263万 | +0.66% | 11.29 | 0.98 |
| 02/27 | 760 | 760 | 745 | 753 | -0.4% | 29,000 | 443億8789万 | -0.26% | 11.22 | 0.98 |
| 02/26 | 741 | 760 | 741 | 756 | +0.27% | 19,000 | 445億6473万 | -0.26% | 11.26 | 0.98 |
| 02/25 | 760 | 762 | 754 | 754 | +0.8% | 30,000 | 444億4683万 | -0.79% | 11.23 | 0.98 |
| 02/24 | 750 | 765 | 737 | 748 | +0.27% | 43,000 | 440億9315万 | -1.84% | 11.14 | 0.97 |
| 02/21 | 745 | 749 | 742 | 746 | +1.36% | 26,000 | 439億7525万 | -2.48% | 11.11 | 0.97 |
| 02/20 | 737 | 739 | 734 | 736 | -2.13% | 28,000 | 433億8577万 | -4.17% | 10.96 | 0.96 |
| 02/19 | 746 | 756 | 746 | 752 | -0.53% | 25,000 | 443億2894万 | -2.34% | 11.2 | 0.98 |
| 02/18 | 741 | 760 | 735 | 756 | +1.34% | 55,000 | 445億6473万 | -1.95% | 11.26 | 0.98 |
| 02/17 | 750 | 755 | 738 | 746 | +1.22% | 51,000 | 439億7525万 | -3.62% | 11.11 | 0.97 |
| 02/14 | 746 | 746 | 732 | 737 | -1.21% | 55,000 | 434億4472万 | -5.03% | 10.98 | 0.96 |
| 02/13 | 765 | 770 | 743 | 746 | -1.58% | 49,000 | 439億7525万 | -4.24% | 11.11 | 0.97 |
| 02/12 | 752 | 763 | 752 | 758 | +0.8% | 23,000 | 446億8263万 | -2.94% | 11.29 | 0.98 |
| 02/10 | 770 | 770 | 752 | 752 | -0.13% | 20,000 | 443億2894万 | -3.96% | 11.2 | 0.98 |
| 02/07 | 744 | 778 | 744 | 753 | +2.31% | 91,000 | 443億8789万 | -4.08% | 11.22 | 0.98 |
| 02/06 | 729 | 749 | 724 | 736 | +2.79% | 59,000 | 433億8577万 | -6.48% | 10.96 | 0.96 |
| 02/05 | 728 | 744 | 715 | 716 | +0.14% | 55,000 | 422億681万 | -9.25% | 10.66 | 0.93 |
| 02/04 | 759 | 759 | 715 | 715 | -7.26% | 89,000 | 421億4786万 | -9.61% | 10.65 | 0.93 |
| 02/03 | 760 | 775 | 760 | 771 | -1.91% | 29,000 | 454億4895万 | -2.9% | 11.48 | 1 |
| 01/31 | 773 | 786 | 773 | 786 | +1.68% | 53,000 | 463億3317万 | -1.01% | 11.71 | 1.02 |
| 01/30 | 782 | 792 | 770 | 773 | -2.03% | 69,000 | 455億6685万 | -2.64% | 11.51 | 1 |
| 01/29 | 759 | 794 | 759 | 789 | +4.92% | 73,000 | 465億1002万 | -0.63% | 11.75 | 1.02 |
| 01/28 | 759 | 771 | 750 | 752 | -0.79% | 89,000 | 443億2894万 | -5.17% | 11.2 | 0.98 |
| 01/27 | 780 | 785 | 758 | 758 | -3.81% | 50,000 | 446億8263万 | -4.41% | 11.29 | 0.98 |
| 01/24 | 800 | 800 | 782 | 788 | -2.35% | 48,000 | 464億5107万 | -0.51% | 11.74 | 1.02 |
| 01/23 | 805 | 811 | 799 | 807 | -0.62% | 36,000 | 475億7108万 | +2.02% | 12.02 | 1.05 |
| 01/22 | 811 | 813 | 809 | 812 | +0.12% | 22,000 | 478億6582万 | +2.78% | 12.09 | 1.05 |
| 01/21 | 810 | 811 | 810 | 811 | -0.49% | 4,000 | 478億687万 | +2.79% | 12.08 | 1.05 |
| 01/20 | 819 | 827 | 800 | 815 | -0.12% | 70,000 | 480億4267万 | +3.43% | 12.14 | 1.06 |
| 01/17 | 804 | 820 | 804 | 816 | +0.87% | 42,000 | 481億161万 | +3.82% | 12.15 | 1.06 |
| 01/16 | 798 | 812 | 798 | 809 | +2.28% | 37,000 | 476億8898万 | +3.06% | 12.05 | 1.05 |
| 01/15 | 790 | 795 | 790 | 791 | -0.13% | 55,000 | 466億2791万 | +0.89% | 11.78 | 1.03 |
| 01/14 | 804 | 808 | 791 | 792 | -2.1% | 40,000 | 466億8686万 | +1.02% | 11.8 | 1.03 |
| 01/10 | 809 | 809 | 802 | 809 | -0.12% | 38,000 | 476億8898万 | +3.19% | 12.05 | 1.05 |
| 01/09 | 809 | 814 | 806 | 810 | 0% | 30,000 | 477億4793万 | +3.32% | 12.06 | 1.05 |
| 01/08 | 795 | 810 | 795 | 810 | +1.38% | 60,000 | 477億4793万 | +3.32% | 12.06 | 1.05 |
| 01/07 | 804 | 805 | 790 | 799 | -0.75% | 26,000 | 470億9950万 | +2.04% | 11.9 | 1.04 |
| 01/06 | 801 | 805 | 797 | 805 | +1% | 33,000 | 474億5319万 | +2.81% | 11.99 | 1.05 |
| 2013 |
| 12/30 | 800 | 805 | 794 | 797 | -0.25% | 50,000 | 469億8160万 | +1.79% | 11.87 | 1.04 |
| 12/27 | 782 | 799 | 782 | 799 | +1.27% | 24,000 | 470億9950万 | +2.04% | 11.9 | 1.04 |
| 12/26 | 776 | 796 | 776 | 789 | +1.81% | 55,000 | 465億1002万 | +0.9% | 11.75 | 1.02 |
| 12/25 | 776 | 781 | 763 | 775 | -0.64% | 71,000 | 456億8474万 | -0.64% | 11.54 | 1.01 |
| 12/24 | 785 | 790 | 777 | 780 | -0.51% | 95,000 | 459億7948万 | 0% | 11.62 | 1.01 |
| 12/20 | 777 | 785 | 775 | 784 | +1.03% | 186,000 | 462億1528万 | +0.51% | 11.68 | 1.02 |
| 12/19 | 764 | 777 | 761 | 776 | +0.78% | 129,000 | 457億4369万 | -0.39% | 11.56 | 1.01 |
| 12/18 | 751 | 772 | 751 | 770 | +0.65% | 129,000 | 453億9000万 | -1.16% | 11.47 | 1 |
| 12/17 | 757 | 766 | 752 | 765 | +2.14% | 64,000 | 450億9526万 | -1.8% | 11.39 | 0.99 |
| 12/16 | 754 | 755 | 747 | 749 | -0.53% | 25,000 | 441億5209万 | -3.85% | 11.16 | 0.97 |
| 12/13 | 751 | 758 | 749 | 753 | -0.66% | 107,000 | 443億8789万 | -3.34% | 11.22 | 0.98 |
| 12/12 | 768 | 768 | 756 | 758 | -2.07% | 40,000 | 446億8263万 | -2.82% | 11.29 | 0.98 |
| 12/11 | 783 | 785 | 771 | 774 | -1.65% | 38,000 | 456億2580万 | -0.64% | 11.53 | 1.01 |
| 12/10 | 780 | 787 | 778 | 787 | +0.51% | 50,000 | 463億9212万 | +1.16% | 11.72 | 1.02 |
| 12/09 | 776 | 785 | 776 | 783 | +0.9% | 40,000 | 461億5633万 | +1.03% | 11.66 | 1.02 |
| 12/06 | 771 | 785 | 771 | 776 | -0.13% | 36,000 | 457億4369万 | +0.52% | 11.56 | 1.01 |
| 12/05 | 771 | 786 | 767 | 777 | -0.51% | 39,000 | 458億264万 | +0.91% | 11.57 | 1.01 |
| 12/04 | 788 | 790 | 780 | 781 | -2.62% | 54,000 | 460億3843万 | +1.56% | 11.63 | 1.01 |
| 12/03 | 806 | 812 | 797 | 802 | +0.12% | 107,000 | 472億7634万 | +4.29% | 11.95 | 1.04 |
| 12/02 | 807 | 810 | 790 | 801 | -0.62% | 77,000 | 472億1739万 | +4.3% | 11.93 | 1.04 |
| 11/29 | 798 | 806 | 796 | 806 | +1.13% | 52,000 | 475億1213万 | +5.08% | 12 | 1.05 |
| 11/28 | 794 | 798 | 794 | 797 | +0.13% | 36,000 | 469億8160万 | +4.05% | 11.87 | 1.04 |
| 11/27 | 800 | 800 | 777 | 796 | -1.36% | 98,000 | 469億2265万 | +4.05% | 11.86 | 1.03 |
| 11/26 | 776 | 807 | 765 | 807 | +2.41% | 455,000 | 475億7108万 | +5.35% | 12.02 | 1.05 |
| 11/25 | 792 | 805 | 783 | 788 | -0.51% | 48,000 | 464億5107万 | +3.01% | 11.74 | 1.02 |
| 11/22 | 784 | 800 | 784 | 792 | +2.33% | 107,000 | 466億8686万 | +3.39% | 11.8 | 1.03 |
| 11/21 | 770 | 775 | 761 | 774 | +1.98% | 38,000 | 456億2580万 | +1.04% | 11.53 | 1.01 |
| 11/20 | 757 | 765 | 755 | 759 | 0% | 27,000 | 447億4157万 | -1.04% | 11.3 | 0.99 |
| 11/19 | 778 | 778 | 753 | 759 | -2.44% | 58,000 | 447億4157万 | -1.17% | 11.3 | 0.99 |
| 11/18 | 785 | 788 | 774 | 778 | +0.52% | 39,000 | 458億6159万 | +1.04% | 11.59 | 1.01 |
| 11/15 | 771 | 782 | 766 | 774 | +1.18% | 47,000 | 456億2580万 | +0.39% | 11.53 | 1.01 |
| 11/14 | 765 | 771 | 753 | 765 | -0.13% | 63,000 | 450億9526万 | -0.91% | 11.39 | 0.99 |
| 11/13 | 773 | 780 | 755 | 766 | -1.54% | 58,000 | 451億5421万 | -0.91% | 11.41 | 1 |
| 11/12 | 770 | 780 | 767 | 778 | +3.05% | 64,000 | 458億6159万 | +0.52% | 11.59 | 1.01 |
| 11/11 | 757 | 776 | 746 | 755 | -2.2% | 56,000 | 445億578万 | -2.45% | 11.25 | 0.98 |
| 11/08 | 742 | 790 | 740 | 772 | +4.32% | 187,000 | 455億790万 | -0.64% | 11.5 | 1 |
| 11/07 | 740 | 748 | 734 | 740 | +1.51% | 27,000 | 436億2156万 | -4.88% | 11.02 | 0.96 |
| 11/06 | 720 | 733 | 720 | 729 | +1.25% | 43,000 | 429億7313万 | -6.66% | 10.86 | 0.95 |
| 11/05 | 720 | 731 | 714 | 720 | 0% | 83,000 | 424億4260万 | -8.28% | 10.72 | 0.94 |
| 11/01 | 717 | 725 | 713 | 720 | +0.7% | 74,000 | 424億4260万 | -8.86% | 10.72 | 0.94 |
| 10/31 | 733 | 740 | 714 | 715 | -3.51% | 90,000 | 421億4786万 | -10.06% | 10.65 | 0.93 |
| 10/30 | 773 | 776 | 738 | 741 | -5.24% | 136,000 | 436億8051万 | -7.38% | 11.04 | 0.96 |
