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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 550 | 552 | 542 | 552 | +1.47% | 45,500 | 264億8943万 | +5.95% | 20.41 | 0.49 |
| 03/28 | 540 | 550 | 536 | 544 | +0.74% | 59,000 | 261億553万 | +4.62% | 20.12 | 0.48 |
| 03/27 | 540 | 548 | 538 | 540 | +1.5% | 109,500 | 259億1357万 | +4.05% | 19.97 | 0.48 |
| 03/26 | 530 | 538 | 530 | 532 | +0.38% | 63,500 | 255億2967万 | +2.7% | 19.67 | 0.47 |
| 03/25 | 532 | 534 | 524 | 530 | +1.92% | 90,500 | 254億3369万 | +2.32% | 19.6 | 0.47 |
| 03/24 | 506 | 522 | 504 | 520 | +5.69% | 56,000 | 249億5381万 | +0.39% | 19.23 | 0.46 |
| 03/20 | 504 | 506 | 492 | 492 | -1.99% | 56,500 | 236億1014万 | -5.02% | 18.19 | 0.43 |
| 03/19 | 510 | 512 | 500 | 502 | -0.79% | 36,000 | 240億9003万 | -3.28% | 18.56 | 0.44 |
| 03/18 | 510 | 512 | 504 | 506 | +2.02% | 26,500 | 242億8198万 | -2.88% | 18.71 | 0.45 |
| 03/17 | 510 | 510 | 496 | 496 | -2.75% | 51,000 | 238億210万 | -4.98% | 18.34 | 0.44 |
| 03/14 | 516 | 518 | 510 | 510 | -1.92% | 81,500 | 244億7393万 | -2.49% | 18.86 | 0.45 |
| 03/13 | 518 | 522 | 518 | 520 | +0.39% | 10,500 | 249億5381万 | -0.57% | 19.23 | 0.46 |
| 03/12 | 520 | 522 | 518 | 518 | -1.15% | 35,500 | 248億5784万 | -0.96% | 19.16 | 0.46 |
| 03/11 | 528 | 530 | 522 | 524 | -0.38% | 51,000 | 251億4576万 | +0.19% | 19.38 | 0.46 |
| 03/10 | 530 | 530 | 524 | 526 | 0% | 41,000 | 252億4174万 | +0.57% | 19.45 | 0.46 |
| 03/07 | 524 | 530 | 522 | 526 | +0.77% | 46,000 | 252億4174万 | +0.19% | 19.45 | 0.46 |
| 03/06 | 518 | 522 | 516 | 522 | +0.77% | 36,000 | 250億4979万 | -0.95% | 19.3 | 0.46 |
| 03/05 | 518 | 520 | 514 | 518 | 0% | 46,000 | 248億5784万 | -2.08% | 19.16 | 0.46 |
| 03/04 | 508 | 520 | 508 | 518 | +1.97% | 58,000 | 248億5784万 | -2.45% | 19.16 | 0.46 |
| 03/03 | 516 | 516 | 504 | 508 | -2.68% | 69,000 | 243億7795万 | -4.51% | 18.79 | 0.45 |
| 02/28 | 520 | 524 | 514 | 522 | +0.38% | 55,500 | 250億4979万 | -2.25% | 19.3 | 0.46 |
| 02/27 | 520 | 522 | 518 | 520 | -0.38% | 26,500 | 249億5381万 | -2.99% | 19.23 | 0.46 |
| 02/26 | 522 | 526 | 522 | 522 | -1.14% | 31,500 | 250億4979万 | -2.97% | 19.3 | 0.46 |
| 02/25 | 528 | 528 | 524 | 528 | +0.38% | 51,500 | 253億3772万 | -2.22% | 19.53 | 0.46 |
| 02/24 | 526 | 532 | 522 | 526 | +0.38% | 63,000 | 252億4174万 | -2.95% | 19.45 | 0.46 |
| 02/21 | 524 | 526 | 518 | 524 | +1.55% | 82,000 | 251億4576万 | -3.68% | 19.38 | 0.46 |
| 02/20 | 526 | 526 | 514 | 516 | -1.9% | 87,000 | 247億6186万 | -5.49% | 19.08 | 0.45 |
| 02/19 | 530 | 530 | 522 | 526 | -0.75% | 34,500 | 252億4174万 | -4.01% | 19.45 | 0.46 |
| 02/18 | 520 | 530 | 520 | 530 | +1.92% | 38,500 | 254億3369万 | -3.46% | 19.6 | 0.47 |
| 02/17 | 522 | 524 | 518 | 520 | +0.39% | 29,000 | 249億5381万 | -5.63% | 19.23 | 0.46 |
| 02/14 | 530 | 530 | 514 | 518 | -1.89% | 66,500 | 248億5784万 | -6.33% | 19.16 | 0.46 |
| 02/13 | 534 | 536 | 526 | 528 | -2.94% | 78,500 | 253億3772万 | -4.86% | 19.53 | 0.46 |
| 02/12 | 544 | 546 | 540 | 544 | +1.49% | 28,000 | 261億553万 | -2.16% | 20.12 | 0.48 |
| 02/10 | 536 | 540 | 530 | 536 | +1.52% | 69,500 | 257億2162万 | -3.77% | 19.82 | 0.47 |
| 02/07 | 522 | 528 | 518 | 528 | +2.72% | 41,000 | 253億3772万 | -5.38% | 19.53 | 0.46 |
| 02/06 | 512 | 516 | 506 | 514 | 0% | 48,500 | 246億6588万 | -8.05% | 19.01 | 0.45 |
| 02/05 | 516 | 522 | 506 | 514 | +0.78% | 65,000 | 246億6588万 | -8.38% | 19.01 | 0.45 |
| 02/04 | 522 | 522 | 510 | 510 | -5.9% | 98,000 | 244億7393万 | -9.25% | 18.86 | 0.45 |
| 02/03 | 556 | 560 | 542 | 542 | -4.24% | 116,000 | 260億955万 | -3.73% | 20.04 | 0.48 |
| 01/31 | 572 | 582 | 560 | 566 | -0.35% | 102,000 | 271億6126万 | +0.35% | 20.93 | 0.5 |
| 01/30 | 574 | 574 | 560 | 568 | -2.41% | 87,000 | 272億5724万 | +0.89% | 21.01 | 0.5 |
| 01/29 | 560 | 590 | 560 | 582 | +4.68% | 131,500 | 279億2907万 | +3.56% | 21.52 | 0.51 |
| 01/28 | 554 | 560 | 552 | 556 | +1.09% | 107,000 | 266億8138万 | -0.71% | 20.56 | 0.49 |
| 01/27 | 562 | 562 | 550 | 550 | -2.48% | 111,000 | 263億9345万 | -1.79% | 20.34 | 0.48 |
| 01/24 | 568 | 576 | 562 | 564 | -1.4% | 122,500 | 270億6529万 | +0.71% | 20.86 | 0.5 |
| 01/23 | 576 | 576 | 568 | 572 | 0% | 55,500 | 274億4919万 | +2.33% | 21.15 | 0.5 |
| 01/22 | 578 | 578 | 566 | 572 | -0.35% | 73,000 | 274億4919万 | +2.33% | 21.15 | 0.5 |
| 01/21 | 572 | 576 | 572 | 574 | +0.7% | 51,000 | 275億4517万 | +2.87% | 21.23 | 0.51 |
| 01/20 | 578 | 580 | 570 | 570 | 0% | 41,000 | 273億5322万 | +2.33% | 21.08 | 0.5 |
| 01/17 | 568 | 574 | 566 | 570 | -0.35% | 48,000 | 273億5322万 | +2.33% | 21.08 | 0.5 |
| 01/16 | 568 | 584 | 568 | 572 | +1.42% | 132,000 | 274億4919万 | +2.88% | 21.15 | 0.5 |
| 01/15 | 562 | 564 | 558 | 564 | +0.71% | 52,000 | 270億6529万 | +1.62% | 20.86 | 0.5 |
| 01/14 | 568 | 568 | 560 | 560 | -2.1% | 54,500 | 268億7334万 | +0.9% | 20.71 | 0.49 |
| 01/10 | 570 | 574 | 570 | 572 | 0% | 64,500 | 274億4919万 | +3.25% | 21.15 | 0.5 |
| 01/09 | 570 | 576 | 568 | 572 | -0.35% | 60,000 | 274億4919万 | +3.44% | 21.15 | 0.5 |
| 01/08 | 564 | 574 | 562 | 574 | +2.14% | 80,500 | 275億4517万 | +3.99% | 21.23 | 0.51 |
| 01/07 | 562 | 570 | 562 | 562 | -0.35% | 65,000 | 269億6931万 | +2% | 20.78 | 0.49 |
| 01/06 | 568 | 568 | 560 | 564 | 0% | 43,000 | 270億6529万 | +2.36% | 20.86 | 0.5 |
| 2013 |
| 12/30 | 562 | 566 | 560 | 564 | +1.08% | 51,500 | 270億6529万 | +2.55% | 20.86 | 0.5 |
| 12/27 | 552 | 558 | 550 | 558 | +1.45% | 64,000 | 267億7736万 | +1.45% | 20.64 | 0.49 |
| 12/26 | 542 | 552 | 540 | 550 | +1.1% | 54,500 | 263億9345万 | 0% | 20.34 | 0.48 |
| 12/25 | 546 | 546 | 538 | 544 | 0% | 74,500 | 261億553万 | -1.09% | 20.12 | 0.48 |
| 12/24 | 546 | 550 | 542 | 544 | 0% | 70,000 | 261億553万 | -1.09% | 20.12 | 0.48 |
| 12/20 | 546 | 546 | 542 | 544 | 0% | 81,000 | 261億553万 | -1.09% | 20.12 | 0.48 |
| 12/19 | 548 | 548 | 540 | 544 | -0.37% | 63,000 | 261億553万 | -1.27% | 20.12 | 0.48 |
| 12/18 | 540 | 546 | 540 | 546 | +0.37% | 71,500 | 262億150万 | -0.91% | 20.19 | 0.48 |
| 12/17 | 544 | 546 | 538 | 544 | -0.37% | 74,500 | 261億553万 | -1.45% | 20.12 | 0.48 |
| 12/16 | 550 | 552 | 546 | 546 | -1.09% | 31,500 | 262億150万 | -1.09% | 20.19 | 0.48 |
| 12/13 | 544 | 554 | 544 | 552 | +0.36% | 100,500 | 264億8943万 | +0.18% | 20.41 | 0.49 |
| 12/12 | 556 | 556 | 550 | 550 | -0.72% | 23,500 | 263億9345万 | 0% | 20.34 | 0.48 |
| 12/11 | 550 | 558 | 550 | 554 | +0.36% | 41,500 | 265億8541万 | +0.73% | 20.49 | 0.49 |
| 12/10 | 558 | 558 | 550 | 552 | -0.72% | 48,000 | 264億8943万 | +0.55% | 20.41 | 0.49 |
| 12/09 | 560 | 560 | 550 | 556 | -0.36% | 95,000 | 266億8138万 | +1.46% | 20.56 | 0.49 |
| 12/06 | 556 | 560 | 552 | 558 | 0% | 82,500 | 267億7736万 | +1.82% | 20.64 | 0.49 |
| 12/05 | 558 | 558 | 550 | 558 | +1.82% | 126,500 | 267億7736万 | +1.82% | 20.64 | 0.49 |
| 12/04 | 554 | 554 | 546 | 548 | -0.72% | 69,500 | 262億9748万 | +0.18% | 20.27 | 0.48 |
| 12/03 | 556 | 562 | 552 | 552 | +0.73% | 129,000 | 264億8943万 | +0.91% | 20.41 | 0.49 |
| 12/02 | 552 | 552 | 546 | 548 | +0.37% | 37,500 | 262億9748万 | +0.18% | 20.27 | 0.48 |
| 11/29 | 548 | 548 | 542 | 546 | -0.36% | 74,000 | 262億150万 | -0.18% | 20.19 | 0.48 |
| 11/28 | 552 | 552 | 546 | 548 | 0% | 28,500 | 262億9748万 | 0% | 20.27 | 0.48 |
| 11/27 | 550 | 550 | 546 | 548 | -0.36% | 20,000 | 262億9748万 | 0% | 20.27 | 0.48 |
| 11/26 | 554 | 554 | 546 | 550 | -0.72% | 65,000 | 263億9345万 | +0.36% | 20.34 | 0.48 |
| 11/25 | 552 | 556 | 548 | 554 | 0% | 65,000 | 265億8541万 | +0.91% | 20.49 | 0.49 |
| 11/22 | 558 | 558 | 544 | 554 | 0% | 88,000 | 265億8541万 | +1.09% | 20.49 | 0.49 |
| 11/21 | 548 | 554 | 548 | 554 | +1.84% | 69,500 | 265億8541万 | +1.09% | 20.49 | 0.49 |
| 11/20 | 554 | 556 | 538 | 544 | -1.45% | 69,000 | 261億553万 | -0.73% | 20.12 | 0.48 |
| 11/19 | 556 | 556 | 550 | 552 | -0.72% | 31,000 | 264億8943万 | +0.55% | 20.41 | 0.49 |
| 11/18 | 562 | 566 | 552 | 556 | -1.07% | 54,500 | 266億8138万 | +1.09% | 20.56 | 0.49 |
| 11/15 | 554 | 564 | 554 | 562 | +1.44% | 91,500 | 269億6931万 | +2.18% | 20.78 | 0.49 |
| 11/14 | 554 | 554 | 548 | 554 | 0% | 23,500 | 265億8541万 | +0.73% | 20.49 | 0.49 |
| 11/13 | 540 | 554 | 534 | 554 | +2.97% | 56,500 | 265億8541万 | +0.73% | 20.49 | 0.49 |
| 11/12 | 530 | 538 | 530 | 538 | +1.13% | 46,000 | 258億1760万 | -2.18% | 19.9 | 0.47 |
| 11/11 | 538 | 540 | 528 | 532 | -0.37% | 20,500 | 255億2967万 | -3.27% | 19.67 | 0.47 |
| 11/08 | 534 | 534 | 532 | 534 | -0.74% | 12,000 | 256億2565万 | -3.09% | 19.75 | 0.47 |
| 11/07 | 542 | 542 | 534 | 538 | -0.74% | 20,500 | 258億1760万 | -2.36% | 19.9 | 0.47 |
| 11/06 | 534 | 546 | 530 | 542 | +2.26% | 42,000 | 260億955万 | -1.81% | 20.04 | 0.48 |
| 11/05 | 550 | 550 | 526 | 530 | -2.57% | 87,000 | 254億3369万 | -3.99% | 19.6 | 0.47 |
| 11/01 | 548 | 552 | 538 | 544 | -1.81% | 68,500 | 261億553万 | -1.63% | 20.12 | 0.48 |
| 10/31 | 546 | 556 | 546 | 554 | +1.47% | 54,000 | 265億8541万 | +0.18% | 20.49 | 0.49 |
| 10/30 | 550 | 558 | 546 | 546 | -0.73% | 94,000 | 262億150万 | -1.27% | 20.19 | 0.48 |
