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 | 580 | 586 | 571 | 586 | +3.35% | 106,000 | 387億4269万 | +5.59% | 18.21 | 0.98 |
| 03/28 | 571 | 571 | 557 | 567 | -2.41% | 143,000 | 374億8653万 | +2.16% | 17.62 | 0.95 |
| 03/27 | 580 | 587 | 565 | 581 | +0.52% | 93,000 | 384億1212万 | +4.87% | 18.06 | 0.97 |
| 03/26 | 579 | 581 | 562 | 578 | +1.58% | 137,000 | 382億1378万 | +4.33% | 17.97 | 0.96 |
| 03/25 | 578 | 578 | 565 | 569 | +1.61% | 129,000 | 376億1876万 | +2.52% | 17.69 | 0.95 |
| 03/24 | 545 | 566 | 540 | 560 | +6.67% | 124,000 | 370億2373万 | +0.9% | 17.41 | 0.93 |
| 03/20 | 541 | 541 | 522 | 525 | -2.96% | 83,000 | 347億975万 | -5.41% | 16.32 | 0.88 |
| 03/19 | 564 | 564 | 540 | 541 | -2.52% | 138,000 | 357億6757万 | -3.05% | 16.82 | 0.9 |
| 03/18 | 543 | 560 | 539 | 555 | +4.72% | 86,000 | 366億9316万 | -0.89% | 17.25 | 0.93 |
| 03/17 | 543 | 543 | 528 | 530 | -0.56% | 81,000 | 350億4032万 | -5.69% | 16.47 | 0.88 |
| 03/14 | 545 | 555 | 527 | 533 | -4.14% | 256,000 | 352億3866万 | -5.5% | 16.57 | 0.89 |
| 03/13 | 559 | 559 | 554 | 556 | +0.36% | 53,000 | 367億5928万 | -1.59% | 17.28 | 0.93 |
| 03/12 | 567 | 567 | 553 | 554 | -3.32% | 98,000 | 366億2705万 | -1.95% | 17.22 | 0.92 |
| 03/11 | 572 | 574 | 564 | 573 | +0.17% | 143,000 | 378億8321万 | +1.42% | 17.81 | 0.96 |
| 03/10 | 585 | 592 | 569 | 572 | -2.22% | 148,000 | 378億1710万 | +1.06% | 17.78 | 0.95 |
| 03/07 | 570 | 587 | 570 | 585 | +1.56% | 151,000 | 386億7658万 | +2.99% | 18.18 | 0.98 |
| 03/06 | 570 | 582 | 561 | 576 | +1.05% | 153,000 | 380億8155万 | +1.05% | 17.9 | 0.96 |
| 03/05 | 575 | 586 | 568 | 570 | +0.53% | 249,000 | 376億8487万 | -0.35% | 17.72 | 0.95 |
| 03/04 | 535 | 568 | 533 | 567 | +6.58% | 385,000 | 374億8653万 | -1.05% | 17.62 | 0.95 |
| 03/03 | 516 | 535 | 516 | 532 | +1.92% | 351,000 | 351億7255万 | -7.48% | 16.54 | 0.89 |
| 02/28 | 530 | 530 | 519 | 522 | -0.76% | 150,000 | 345億1141万 | -10% | 16.22 | 0.87 |
| 02/27 | 532 | 535 | 523 | 526 | -0.38% | 221,000 | 347億7586万 | -10.09% | 16.35 | 0.88 |
| 02/26 | 535 | 542 | 525 | 528 | -3.47% | 323,000 | 349億809万 | -10.66% | 16.41 | 0.88 |
| 02/25 | 558 | 561 | 544 | 547 | -0.91% | 226,000 | 361億6425万 | -8.22% | 17 | 0.91 |
| 02/24 | 560 | 570 | 549 | 552 | -2.47% | 205,000 | 364億9482万 | -8.15% | 17.16 | 0.92 |
| 02/21 | 555 | 567 | 555 | 566 | +2.17% | 131,000 | 374億2042万 | -6.6% | 17.59 | 0.94 |
| 02/20 | 580 | 580 | 554 | 554 | -5.3% | 279,000 | 366億2705万 | -9.18% | 17.22 | 0.92 |
| 02/19 | 585 | 592 | 574 | 585 | -1.85% | 81,000 | 386億7658万 | -4.41% | 18.18 | 0.98 |
| 02/18 | 562 | 600 | 562 | 596 | +4.2% | 205,000 | 394億383万 | -2.61% | 18.52 | 0.99 |
| 02/17 | 573 | 580 | 560 | 572 | +1.24% | 73,000 | 378億1710万 | -6.38% | 17.78 | 0.95 |
| 02/14 | 577 | 587 | 560 | 565 | -2.92% | 123,000 | 373億5430万 | -7.68% | 17.56 | 0.94 |
| 02/13 | 595 | 595 | 581 | 582 | -2.35% | 75,000 | 384億7824万 | -4.9% | 18.09 | 0.97 |
| 02/12 | 610 | 610 | 582 | 596 | -1.97% | 222,000 | 394億383万 | -2.45% | 18.52 | 0.99 |
| 02/10 | 587 | 619 | 585 | 608 | +5.37% | 264,000 | 401億9720万 | -0.33% | 18.9 | 1.01 |
| 02/07 | 571 | 587 | 571 | 577 | +1.23% | 175,000 | 381億4767万 | -5.25% | 17.93 | 0.96 |
| 02/06 | 570 | 583 | 555 | 570 | +1.42% | 146,000 | 376億8487万 | -6.56% | 17.72 | 0.95 |
| 02/05 | 563 | 573 | 543 | 562 | +2% | 270,000 | 371億5596万 | -7.72% | 17.47 | 0.94 |
| 02/04 | 557 | 577 | 551 | 551 | -7.08% | 313,000 | 364億2871万 | -9.23% | 17.13 | 0.92 |
| 02/03 | 608 | 620 | 590 | 593 | -4.35% | 159,000 | 392億549万 | -1.98% | 18.43 | 0.99 |
| 01/31 | 650 | 658 | 607 | 620 | -3.13% | 158,000 | 409億9056万 | +3.16% | 19.27 | 1.03 |
| 01/30 | 615 | 643 | 602 | 640 | +1.75% | 527,000 | 423億1284万 | +7.38% | 19.89 | 1.07 |
| 01/29 | 607 | 630 | 605 | 629 | +6.97% | 273,000 | 415億8559万 | +6.61% | 19.55 | 1.05 |
| 01/28 | 615 | 629 | 583 | 588 | -5.01% | 324,000 | 388億7492万 | +1.03% | 18.28 | 0.98 |
| 01/27 | 623 | 632 | 616 | 619 | -4.77% | 206,000 | 409億2445万 | +7.47% | 19.24 | 1.03 |
| 01/24 | 647 | 669 | 645 | 650 | -0.31% | 206,000 | 429億7398万 | +14.24% | 20.2 | 1.08 |
| 01/23 | 678 | 678 | 652 | 652 | -4.26% | 259,000 | 431億620万 | +16.22% | 20.27 | 1.09 |
| 01/22 | 656 | 684 | 655 | 681 | +5.09% | 485,000 | 450億2351万 | +23.15% | 21.17 | 1.14 |
| 01/21 | 654 | 669 | 647 | 648 | -2.26% | 296,000 | 428億4175万 | +19.12% | 20.14 | 1.08 |
| 01/20 | 678 | 679 | 660 | 663 | -2.21% | 174,000 | 438億3346万 | +23.93% | 20.61 | 1.11 |
| 01/17 | 658 | 686 | 651 | 678 | +2.57% | 564,000 | 448億2516万 | +29.14% | 21.07 | 1.13 |
| 01/16 | 619 | 691 | 619 | 661 | +8.01% | 1,255,000 | 437億123万 | +28.1% | 20.55 | 1.1 |
| 01/15 | 590 | 615 | 586 | 612 | +5.88% | 507,000 | 404億6165万 | +20.95% | 19.02 | 1.02 |
| 01/14 | 570 | 588 | 570 | 578 | -1.2% | 257,000 | 382億1378万 | +15.83% | 17.97 | 0.96 |
| 01/10 | 575 | 586 | 575 | 585 | +0.34% | 149,000 | 386億7658万 | +18.66% | 18.18 | 0.98 |
| 01/09 | 580 | 583 | 567 | 583 | +0.69% | 290,000 | 385億4435万 | +19.47% | 18.12 | 0.97 |
| 01/08 | 553 | 580 | 553 | 579 | +5.85% | 470,000 | 382億7990万 | +20.12% | 18 | 0.97 |
| 01/07 | 567 | 567 | 544 | 547 | -4.87% | 429,000 | 361億6425万 | +14.68% | 17 | 0.91 |
| 01/06 | 584 | 585 | 566 | 575 | -2.71% | 400,000 | 380億1544万 | +21.56% | 17.87 | 0.96 |
| 2013 |
| 12/30 | 587 | 594 | 561 | 591 | +0.17% | 680,000 | 390億7326万 | +26.28% | 18.37 | 0.99 |
| 12/27 | 553 | 591 | 544 | 590 | +7.66% | 987,000 | 390億715万 | +27.71% | 18.34 | 0.98 |
| 12/26 | 516 | 562 | 511 | 548 | +8.3% | 973,000 | 362億3037万 | +19.91% | 17.03 | 0.91 |
| 12/25 | 506 | 510 | 498 | 506 | -0.59% | 616,000 | 334億5359万 | +11.45% | 15.73 | 0.84 |
| 12/24 | 504 | 525 | 504 | 509 | +1.39% | 969,000 | 336億5193万 | +12.61% | 15.82 | 0.85 |
| 12/20 | 495 | 509 | 484 | 502 | +2.66% | 1,104,000 | 331億8913万 | +11.56% | 15.6 | 0.84 |
| 12/19 | 486 | 496 | 476 | 489 | +1.24% | 841,000 | 323億2965万 | +9.15% | 15.2 | 0.82 |
| 12/18 | 459 | 492 | 455 | 483 | +9.77% | 1,666,000 | 319億3297万 | +8.3% | 15.01 | 0.81 |
| 12/17 | 433 | 441 | 433 | 440 | +0.92% | 106,000 | 290億9008万 | -1.12% | 13.68 | 0.73 |
| 12/16 | 444 | 444 | 430 | 436 | -2.02% | 157,000 | 288億2562万 | -2.02% | 13.55 | 0.73 |
| 12/13 | 440 | 446 | 440 | 445 | +0.45% | 167,000 | 294億2064万 | 0% | 13.83 | 0.74 |
| 12/12 | 442 | 447 | 440 | 443 | -0.89% | 158,000 | 292億8842万 | -0.45% | 13.77 | 0.74 |
| 12/11 | 455 | 455 | 442 | 447 | -0.67% | 153,000 | 295億5287万 | +0.45% | 13.89 | 0.75 |
| 12/10 | 446 | 460 | 439 | 450 | +4.17% | 263,000 | 297億5121万 | +0.9% | 13.99 | 0.75 |
| 12/09 | 432 | 436 | 428 | 432 | +0.93% | 61,000 | 285億6116万 | -2.92% | 13.43 | 0.72 |
| 12/06 | 428 | 435 | 427 | 428 | -0.23% | 29,000 | 282億9671万 | -4.04% | 13.3 | 0.71 |
| 12/05 | 438 | 439 | 427 | 429 | -0.92% | 73,000 | 283億6282万 | -3.81% | 13.34 | 0.72 |
| 12/04 | 435 | 438 | 433 | 433 | -1.14% | 42,000 | 286億2728万 | -3.13% | 13.46 | 0.72 |
| 12/03 | 432 | 440 | 428 | 438 | +2.58% | 81,000 | 289億5785万 | -2.23% | 13.61 | 0.73 |
| 12/02 | 442 | 442 | 427 | 427 | -3.17% | 95,000 | 282億3060万 | -4.9% | 13.27 | 0.71 |
| 11/29 | 440 | 443 | 438 | 441 | -1.12% | 40,000 | 291億5619万 | -2% | 13.71 | 0.74 |
| 11/28 | 447 | 447 | 441 | 446 | +0.68% | 46,000 | 294億8676万 | -1.33% | 13.86 | 0.74 |
| 11/27 | 452 | 457 | 442 | 443 | -1.77% | 126,000 | 292億8842万 | -1.99% | 13.77 | 0.74 |
| 11/26 | 454 | 454 | 449 | 451 | +0.67% | 36,000 | 298億1733万 | -0.22% | 14.02 | 0.75 |
| 11/25 | 456 | 456 | 444 | 448 | -1.32% | 136,000 | 296億1899万 | -1.1% | 13.93 | 0.75 |
| 11/22 | 460 | 463 | 453 | 454 | -1.3% | 80,000 | 300億1567万 | 0% | 14.11 | 0.76 |
| 11/21 | 460 | 463 | 457 | 460 | +0.22% | 50,000 | 304億1235万 | +1.32% | 14.3 | 0.77 |
| 11/20 | 459 | 464 | 458 | 459 | +0.22% | 87,000 | 303億4624万 | +1.1% | 14.27 | 0.77 |
| 11/19 | 460 | 460 | 457 | 458 | -0.87% | 71,000 | 302億8012万 | +0.88% | 14.24 | 0.76 |
| 11/18 | 458 | 465 | 454 | 462 | +1.09% | 150,000 | 305億4458万 | +1.54% | 14.36 | 0.77 |
| 11/15 | 452 | 458 | 452 | 457 | +1.33% | 109,000 | 302億1401万 | +0.44% | 14.21 | 0.76 |
| 11/14 | 445 | 454 | 444 | 451 | +1.58% | 148,000 | 298億1733万 | -0.88% | 14.02 | 0.75 |
| 11/13 | 443 | 448 | 435 | 444 | -0.45% | 96,000 | 293億5453万 | -2.2% | 13.8 | 0.74 |
| 11/12 | 428 | 449 | 425 | 446 | +2.53% | 212,000 | 294億8676万 | -1.55% | 13.86 | 0.74 |
| 11/11 | 455 | 470 | 426 | 435 | -3.55% | 346,000 | 287億5951万 | -3.76% | 13.52 | 0.73 |
| 11/08 | 441 | 454 | 439 | 451 | +1.12% | 132,000 | 298億1733万 | 0% | 14.02 | 0.75 |
| 11/07 | 448 | 450 | 445 | 446 | -0.67% | 91,000 | 294億8676万 | -0.67% | 13.86 | 0.74 |
| 11/06 | 449 | 450 | 443 | 449 | +0.22% | 75,000 | 296億8510万 | +0.22% | 13.96 | 0.75 |
| 11/05 | 443 | 451 | 438 | 448 | +2.28% | 123,000 | 296億1899万 | +0.22% | 13.93 | 0.75 |
| 11/01 | 439 | 443 | 425 | 438 | -0.23% | 181,000 | 289億5785万 | -1.79% | 13.61 | 0.73 |
| 10/31 | 453 | 453 | 437 | 439 | -2.88% | 105,000 | 290億2396万 | -1.35% | 13.65 | 0.73 |
| 10/30 | 457 | 458 | 451 | 452 | -1.95% | 158,000 | 298億8344万 | +1.57% | 14.05 | 0.75 |
