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 | 425 | 430 | 421 | 429 | +0.23% | 12,266,500 | 6461億9759万 | -4.67% | 19.58 | 0.74 |
| 03/28 | 426 | 430 | 423 | 428 | -0.23% | 8,315,200 | 6446億9130万 | -5.1% | 19.54 | 0.74 |
| 03/27 | 423 | 431 | 418 | 429 | 0% | 7,655,000 | 6461億9759万 | -5.09% | 19.58 | 0.74 |
| 03/26 | 424 | 431 | 424 | 429 | +1.42% | 7,886,300 | 6461億9759万 | -5.51% | 19.58 | 0.74 |
| 03/25 | 427 | 428 | 418 | 423 | -0.94% | 10,668,600 | 6371億5986万 | -7.03% | 19.31 | 0.73 |
| 03/24 | 430 | 437 | 425 | 427 | -0.47% | 9,620,200 | 6431億8502万 | -6.36% | 19.49 | 0.74 |
| 03/20 | 439 | 440 | 429 | 429 | -2.28% | 6,478,400 | 6461億9759万 | -6.13% | 19.58 | 0.74 |
| 03/19 | 439 | 445 | 434 | 439 | +0.92% | 6,664,400 | 6612億6047万 | -4.15% | 20.04 | 0.76 |
| 03/18 | 439 | 441 | 434 | 435 | +0.46% | 4,825,300 | 6552億3532万 | -5.23% | 19.86 | 0.75 |
| 03/17 | 435 | 441 | 431 | 433 | -0.92% | 4,610,600 | 6522億2275万 | -5.66% | 19.77 | 0.75 |
| 03/14 | 443 | 445 | 435 | 437 | -4.59% | 10,783,600 | 6582億4790万 | -4.79% | 19.95 | 0.76 |
| 03/13 | 455 | 460 | 455 | 458 | +0.22% | 3,520,100 | 6898億7995万 | -0.22% | 20.91 | 0.79 |
| 03/12 | 467 | 468 | 454 | 457 | -3.79% | 7,094,000 | 6883億7366万 | -0.22% | 20.86 | 0.79 |
| 03/11 | 470 | 477 | 469 | 475 | +1.5% | 5,106,900 | 7154億8685万 | +4.17% | 21.68 | 0.82 |
| 03/10 | 466 | 470 | 461 | 468 | -0.43% | 7,281,600 | 7049億4283万 | +2.86% | 21.36 | 0.81 |
| 03/07 | 470 | 472 | 465 | 470 | +0.43% | 4,429,300 | 7079億5541万 | +3.52% | 21.45 | 0.81 |
| 03/06 | 466 | 469 | 462 | 468 | +1.08% | 4,808,600 | 7049億4283万 | +3.31% | 21.36 | 0.81 |
| 03/05 | 463 | 467 | 461 | 463 | +0.65% | 3,910,100 | 6974億1139万 | +2.43% | 21.13 | 0.8 |
| 03/04 | 453 | 462 | 451 | 460 | +0.66% | 5,034,900 | 6928億9252万 | +2% | 21 | 0.8 |
| 03/03 | 452 | 458 | 448 | 457 | -0.44% | 7,339,400 | 6883億7366万 | +1.33% | 20.86 | 0.79 |
| 02/28 | 460 | 463 | 455 | 459 | -0.65% | 5,005,900 | 6913億8624万 | +1.77% | 20.95 | 0.8 |
| 02/27 | 468 | 469 | 459 | 462 | -2.12% | 6,798,300 | 6959億510万 | +2.21% | 21.09 | 0.8 |
| 02/26 | 466 | 475 | 463 | 472 | +0.21% | 4,910,700 | 7109億6798万 | +4.42% | 21.55 | 0.82 |
| 02/25 | 468 | 471 | 466 | 471 | +1.07% | 4,707,800 | 7094億6169万 | +4.2% | 21.5 | 0.82 |
| 02/24 | 466 | 473 | 459 | 466 | 0% | 10,311,400 | 7019億3025万 | +3.1% | 21.27 | 0.81 |
| 02/21 | 458 | 467 | 456 | 466 | +3.1% | 5,556,200 | 7019億3025万 | +2.87% | 21.27 | 0.81 |
| 02/20 | 459 | 460 | 451 | 452 | -2.38% | 6,412,800 | 6808億4222万 | -0.22% | 20.63 | 0.78 |
| 02/19 | 462 | 464 | 458 | 463 | +0.22% | 4,985,700 | 6974億1139万 | +1.98% | 21.13 | 0.8 |
| 02/18 | 455 | 464 | 454 | 462 | +1.99% | 8,912,300 | 6959億510万 | +1.76% | 21.09 | 0.8 |
| 02/17 | 449 | 454 | 438 | 453 | +1.12% | 5,705,800 | 6823億4851万 | -0.22% | 20.68 | 0.78 |
| 02/14 | 451 | 458 | 444 | 448 | -1.1% | 6,873,600 | 6748億1707万 | -1.54% | 20.45 | 0.78 |
| 02/13 | 456 | 457 | 449 | 453 | -0.88% | 6,032,100 | 6823億4851万 | -0.66% | 20.68 | 0.78 |
| 02/12 | 445 | 458 | 443 | 457 | +2.93% | 8,511,400 | 6883億7366万 | 0% | 20.86 | 0.79 |
| 02/10 | 450 | 451 | 443 | 444 | -0.45% | 6,863,700 | 6687億9191万 | -3.06% | 20.27 | 0.77 |
| 02/07 | 434 | 449 | 433 | 446 | +4.21% | 8,980,500 | 6718億449万 | -3.04% | 20.36 | 0.77 |
| 02/06 | 416 | 430 | 416 | 428 | +2.39% | 8,224,500 | 6446億9130万 | -7.16% | 19.54 | 0.74 |
| 02/05 | 422 | 423 | 413 | 418 | 0% | 9,853,500 | 6296億2842万 | -9.72% | 19.08 | 0.72 |
| 02/04 | 440 | 440 | 418 | 418 | -5.86% | 9,458,000 | 6296億2842万 | -10.11% | 19.08 | 0.72 |
| 02/03 | 440 | 450 | 439 | 444 | +0.68% | 9,561,700 | 6687億9191万 | -4.93% | 20.27 | 0.77 |
| 01/31 | 446 | 447 | 440 | 441 | -0.9% | 9,012,700 | 6642億7305万 | -5.97% | 20.13 | 0.76 |
| 01/30 | 446 | 447 | 441 | 445 | -1.98% | 6,455,900 | 6702億9820万 | -5.32% | 20.31 | 0.77 |
| 01/29 | 450 | 455 | 448 | 454 | +2.02% | 5,287,800 | 6838億5480万 | -3.81% | 20.72 | 0.79 |
| 01/28 | 450 | 451 | 443 | 445 | -0.67% | 6,866,300 | 6702億9820万 | -5.72% | 20.31 | 0.77 |
| 01/27 | 453 | 454 | 447 | 448 | -4.07% | 10,925,300 | 6748億1707万 | -5.29% | 20.45 | 0.78 |
| 01/24 | 470 | 472 | 463 | 467 | -1.48% | 8,273,500 | 7034億3654万 | -1.48% | 21.32 | 0.81 |
| 01/23 | 480 | 482 | 472 | 474 | -0.42% | 7,425,200 | 7139億8056万 | 0% | 21.64 | 0.82 |
| 01/22 | 470 | 481 | 468 | 476 | +1.28% | 12,356,000 | 7169億9313万 | +0.42% | 21.73 | 0.82 |
| 01/21 | 473 | 475 | 469 | 470 | -0.21% | 3,726,300 | 7079億5541万 | -0.84% | 21.45 | 0.81 |
| 01/20 | 475 | 477 | 470 | 471 | -0.42% | 7,659,100 | 7094億6169万 | -0.84% | 21.5 | 0.82 |
| 01/17 | 468 | 475 | 467 | 473 | +0.42% | 5,046,500 | 7124億7427万 | -0.42% | 21.59 | 0.82 |
| 01/16 | 474 | 484 | 470 | 471 | 0% | 7,762,500 | 7094億6169万 | -0.84% | 21.5 | 0.82 |
| 01/15 | 470 | 474 | 468 | 471 | +1.73% | 5,861,500 | 7094億6169万 | -0.84% | 21.5 | 0.82 |
| 01/14 | 467 | 470 | 458 | 463 | -2.11% | 10,134,900 | 6974億1139万 | -2.73% | 21.13 | 0.8 |
| 01/10 | 469 | 477 | 469 | 473 | -0.21% | 9,263,700 | 7124億7427万 | -0.63% | 21.59 | 0.82 |
| 01/09 | 475 | 476 | 468 | 474 | -0.42% | 5,615,600 | 7139億8056万 | -0.42% | 21.64 | 0.82 |
| 01/08 | 478 | 478 | 472 | 476 | -0.42% | 5,903,800 | 7169億9313万 | 0% | 21.73 | 0.82 |
| 01/07 | 479 | 479 | 474 | 478 | -1.24% | 5,487,400 | 7200億571万 | +0.42% | 21.82 | 0.83 |
| 01/06 | 488 | 491 | 477 | 484 | -0.41% | 6,486,500 | 7290億4344万 | +1.89% | 22.09 | 0.84 |
| 2013 |
| 12/30 | 485 | 491 | 483 | 486 | +1.25% | 6,324,500 | 7320億5602万 | +2.32% | 22.18 | 0.84 |
| 12/27 | 477 | 482 | 476 | 480 | +1.27% | 4,879,500 | 7230億1829万 | +1.27% | 21.91 | 0.83 |
| 12/26 | 470 | 477 | 468 | 474 | +0.85% | 2,921,000 | 7139億8056万 | 0% | 21.64 | 0.82 |
| 12/25 | 474 | 475 | 466 | 470 | -0.84% | 4,821,500 | 7079億5541万 | -0.63% | 21.45 | 0.81 |
| 12/24 | 482 | 483 | 471 | 474 | -1.25% | 6,029,000 | 7139億8056万 | +0.21% | 21.64 | 0.82 |
| 12/20 | 477 | 483 | 474 | 480 | +0.63% | 6,228,000 | 7230億1829万 | +1.48% | 21.91 | 0.83 |
| 12/19 | 481 | 482 | 476 | 477 | -0.63% | 5,697,000 | 7184億9942万 | +0.85% | 21.77 | 0.83 |
| 12/18 | 467 | 481 | 467 | 480 | +3.23% | 9,459,500 | 7230億1829万 | +1.69% | 21.91 | 0.83 |
| 12/17 | 467 | 470 | 464 | 465 | 0% | 3,690,500 | 7004億2396万 | -1.27% | 21.22 | 0.81 |
| 12/16 | 467 | 468 | 460 | 465 | -0.43% | 4,896,000 | 7004億2396万 | -1.27% | 21.22 | 0.81 |
| 12/13 | 473 | 475 | 464 | 467 | -1.48% | 10,649,000 | 7034億3654万 | -0.64% | 21.32 | 0.81 |
| 12/12 | 474 | 475 | 468 | 474 | -0.42% | 5,417,000 | 7139億8056万 | +1.07% | 21.64 | 0.82 |
| 12/11 | 477 | 478 | 472 | 476 | -1.04% | 4,231,500 | 7169億9313万 | +1.71% | 21.73 | 0.82 |
| 12/10 | 485 | 487 | 480 | 481 | -0.41% | 5,211,500 | 7245億2457万 | +3% | 21.95 | 0.83 |
| 12/09 | 481 | 483 | 479 | 483 | +1.26% | 4,690,500 | 7275億3715万 | +3.87% | 22.05 | 0.84 |
| 12/06 | 473 | 483 | 471 | 477 | +1.27% | 6,979,500 | 7184億9942万 | +3.02% | 21.77 | 0.83 |
| 12/05 | 475 | 478 | 468 | 471 | -1.26% | 7,417,000 | 7094億6169万 | +1.95% | 21.5 | 0.82 |
| 12/04 | 478 | 481 | 472 | 477 | -1.65% | 7,041,000 | 7184億9942万 | +3.25% | 21.77 | 0.83 |
| 12/03 | 482 | 488 | 481 | 485 | +1.68% | 7,716,500 | 7305億4973万 | +5.21% | 22.14 | 0.84 |
| 12/02 | 479 | 482 | 476 | 477 | +0.21% | 5,814,500 | 7184億9942万 | +3.7% | 21.77 | 0.83 |
| 11/29 | 470 | 477 | 468 | 476 | +0.85% | 6,301,500 | 7169億9313万 | +3.7% | 21.73 | 0.82 |
| 11/28 | 468 | 473 | 468 | 472 | +1.51% | 5,184,000 | 7109億6798万 | +2.83% | 21.54 | 0.82 |
| 11/27 | 465 | 469 | 464 | 465 | -0.43% | 6,028,500 | 7004億2396万 | +1.53% | 21.22 | 0.81 |
| 11/26 | 466 | 468 | 464 | 467 | -0.21% | 6,536,500 | 7034億3654万 | +1.97% | 21.32 | 0.81 |
| 11/25 | 471 | 472 | 463 | 468 | -0.21% | 7,167,500 | 7049億4283万 | +2.18% | 21.36 | 0.81 |
| 11/22 | 472 | 472 | 464 | 469 | -0.21% | 7,004,500 | 7064億4912万 | +2.63% | 21.41 | 0.81 |
| 11/21 | 462 | 471 | 462 | 470 | +0.86% | 5,571,000 | 7079億5541万 | +2.84% | 21.45 | 0.81 |
| 11/20 | 469 | 472 | 466 | 466 | -0.64% | 4,149,500 | 7019億3025万 | +2.19% | 21.27 | 0.81 |
| 11/19 | 464 | 473 | 461 | 469 | +0.43% | 5,385,000 | 7064億4912万 | +2.85% | 21.41 | 0.81 |
| 11/18 | 473 | 473 | 464 | 467 | -0.64% | 5,011,000 | 7034億3654万 | +2.64% | 21.32 | 0.81 |
| 11/15 | 469 | 473 | 467 | 470 | +0.86% | 6,705,000 | 7079億5541万 | +3.3% | 21.45 | 0.81 |
| 11/14 | 460 | 469 | 459 | 466 | +1.53% | 8,211,000 | 7019億3025万 | +2.87% | 21.27 | 0.81 |
| 11/13 | 452 | 460 | 452 | 459 | +1.1% | 5,712,500 | 6913億8624万 | +1.55% | 20.95 | 0.8 |
| 11/12 | 451 | 455 | 446 | 454 | +0.44% | 5,488,500 | 6838億5480万 | +0.67% | 20.72 | 0.79 |
| 11/11 | 447 | 454 | 443 | 452 | +2.26% | 4,864,000 | 6808億4222万 | +0.44% | 20.63 | 0.78 |
| 11/08 | 438 | 444 | 437 | 442 | -0.67% | 4,316,000 | 6657億7934万 | -1.78% | 20.17 | 0.77 |
| 11/07 | 439 | 445 | 436 | 445 | +1.37% | 4,193,500 | 6702億9820万 | -1.11% | 20.31 | 0.77 |
| 11/06 | 431 | 446 | 431 | 439 | +1.15% | 6,047,000 | 6612億6047万 | -2.66% | 20.04 | 0.76 |
| 11/05 | 448 | 449 | 430 | 434 | -2.25% | 7,372,000 | 6537億2903万 | -3.98% | 19.81 | 0.75 |
| 11/01 | 460 | 461 | 441 | 444 | -3.06% | 5,904,500 | 6687億9191万 | -1.99% | 20.27 | 0.77 |
| 10/31 | 461 | 464 | 456 | 458 | -1.08% | 4,888,500 | 6898億7995万 | +0.88% | 20.9 | 0.79 |
| 10/30 | 458 | 464 | 458 | 463 | +1.98% | 3,863,500 | 6974億1139万 | +1.76% | 21.13 | 0.8 |
