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 | 465 | 485 | 465 | 482 | +4.78% | 2,600 | 20億2787万 | -3.79% | 13.42 | 1.64 |
| 03/28 | 457 | 460 | 451 | 460 | +1.55% | 3,100 | 19億3531万 | -8.37% | 12.81 | 1.57 |
| 03/27 | 466 | 469 | 450 | 453 | -1.09% | 5,700 | 19億586万 | -10.3% | 12.62 | 1.54 |
| 03/26 | 471 | 475 | 440 | 458 | -2.76% | 8,100 | 19億2689万 | -9.84% | 12.75 | 1.56 |
| 03/25 | 473 | 491 | 471 | 471 | +1.29% | 26,300 | 19億8159万 | -7.83% | 13.12 | 1.61 |
| 03/24 | 468 | 488 | 465 | 465 | -0.64% | 3,700 | 19億5634万 | -9.53% | 12.95 | 1.58 |
| 03/20 | 480 | 481 | 457 | 468 | -4.68% | 14,900 | 19億6896万 | -9.3% | 13.03 | 1.59 |
| 03/19 | 495 | 499 | 486 | 491 | -0.81% | 5,400 | 20億6573万 | -5.21% | 13.67 | 1.67 |
| 03/18 | 490 | 500 | 490 | 495 | +1.02% | 4,000 | 20億8256万 | -4.81% | 13.79 | 1.69 |
| 03/17 | 484 | 500 | 481 | 490 | +0.2% | 6,000 | 20億6152万 | -6.13% | 13.65 | 1.67 |
| 03/14 | 485 | 493 | 479 | 489 | -1.81% | 20,600 | 20億5732万 | -6.86% | 13.62 | 1.67 |
| 03/13 | 499 | 502 | 492 | 498 | -1.19% | 7,600 | 20億9518万 | -5.14% | 13.87 | 1.7 |
| 03/12 | 500 | 509 | 498 | 504 | +1.41% | 5,200 | 21億2042万 | -3.63% | 14.04 | 1.72 |
| 03/11 | 515 | 517 | 491 | 497 | -3.5% | 15,400 | 20億9097万 | -4.61% | 13.84 | 1.69 |
| 03/10 | 540 | 540 | 506 | 515 | -3.01% | 9,800 | 21億6670万 | -1.53% | 14.34 | 1.75 |
| 03/07 | 525 | 533 | 525 | 531 | +1.72% | 1,900 | 22億3402万 | +1.14% | 14.79 | 1.81 |
| 03/06 | 540 | 542 | 522 | 522 | -3.33% | 2,600 | 21億9615万 | -0.76% | 14.54 | 1.78 |
| 03/05 | 540 | 549 | 530 | 540 | +5.88% | 2,300 | 22億7188万 | +2.08% | 15.04 | 1.84 |
| 03/04 | 515 | 525 | 510 | 510 | 0% | 4,600 | 21億4567万 | -3.95% | 14.2 | 1.74 |
| 03/03 | 505 | 516 | 498 | 510 | -0.97% | 13,500 | 21億4567万 | -4.67% | 14.2 | 1.74 |
| 02/28 | 529 | 529 | 512 | 515 | -2.65% | 10,200 | 21億6670万 | -4.63% | 14.34 | 1.75 |
| 02/27 | 551 | 553 | 519 | 529 | -3.99% | 7,300 | 22億2560万 | -3.11% | 14.73 | 1.8 |
| 02/26 | 548 | 555 | 530 | 551 | +2.04% | 8,700 | 23億1816万 | -0.18% | 15.34 | 1.88 |
| 02/25 | 540 | 545 | 538 | 540 | -0.92% | 6,000 | 22億7188万 | -3.05% | 15.04 | 1.84 |
| 02/24 | 545 | 550 | 525 | 545 | +5.83% | 8,900 | 22億9292万 | -3.2% | 15.18 | 1.86 |
| 02/21 | 535 | 535 | 515 | 515 | -0.96% | 2,500 | 21億6670万 | -9.49% | 14.34 | 1.75 |
| 02/20 | 538 | 540 | 520 | 520 | -3.35% | 5,900 | 21億8774万 | -9.72% | 14.48 | 1.77 |
| 02/19 | 545 | 549 | 538 | 538 | +1.51% | 2,500 | 22億6347万 | -7.88% | 14.98 | 1.83 |
| 02/18 | 529 | 545 | 522 | 530 | -3.46% | 8,900 | 22億2981万 | -10.17% | 14.76 | 1.81 |
| 02/17 | 512 | 549 | 510 | 549 | +7.65% | 13,000 | 23億975万 | -7.89% | 15.29 | 1.87 |
| 02/14 | 512 | 520 | 500 | 510 | -1.92% | 5,200 | 21億4567万 | -15.28% | 14.2 | 1.74 |
| 02/13 | 537 | 538 | 508 | 520 | -4.06% | 11,000 | 21億8774万 | -14.47% | 14.48 | 1.77 |
| 02/12 | 556 | 556 | 537 | 542 | +1.12% | 14,200 | 22億8030万 | -11.58% | 15.09 | 1.85 |
| 02/10 | 555 | 571 | 522 | 536 | -5.13% | 42,100 | 22億5505万 | -13.27% | 14.93 | 1.83 |
| 02/07 | 501 | 565 | 501 | 565 | +16.49% | 50,200 | 23億7706万 | -9.6% | 15.73 | 1.93 |
| 02/06 | 500 | 508 | 482 | 485 | +7.06% | 22,600 | 20億4049万 | -22.89% | 13.51 | 1.65 |
| 02/05 | 499 | 499 | 450 | 453 | -3% | 40,100 | 19億586万 | -29% | 12.62 | 1.54 |
| 02/04 | 458 | 486 | 450 | 467 | -11.55% | 50,500 | 19億6476万 | -27.93% | 13.01 | 1.59 |
| 02/03 | 535 | 535 | 501 | 528 | -6.38% | 42,400 | 22億2140万 | -19.76% | 14.7 | 1.8 |
| 01/31 | 580 | 580 | 533 | 564 | +1.44% | 30,500 | 23億7286万 | -14.8% | 15.71 | 1.92 |
| 01/30 | 568 | 589 | 553 | 556 | -8.55% | 53,400 | 23億3920万 | -16.39% | 15.48 | 1.89 |
| 01/29 | 600 | 611 | 592 | 608 | +2.18% | 10,600 | 25億5797万 | -9.12% | 16.93 | 2.07 |
| 01/28 | 618 | 630 | 593 | 595 | -0.5% | 33,500 | 25億328万 | -11.19% | 16.57 | 2.03 |
| 01/27 | 601 | 610 | 572 | 598 | -6.27% | 55,800 | 25億1590万 | -11.41% | 16.65 | 2.04 |
| 01/24 | 640 | 645 | 621 | 638 | -3.92% | 34,600 | 26億8419万 | -6.31% | 17.77 | 2.17 |
| 01/23 | 680 | 682 | 662 | 664 | -1.63% | 17,800 | 27億9358万 | -3.63% | 18.49 | 2.26 |
| 01/22 | 678 | 690 | 670 | 675 | -0.44% | 22,700 | 28億3986万 | -2.74% | 18.8 | 2.3 |
| 01/21 | 685 | 688 | 673 | 678 | -2.45% | 13,200 | 28億5248万 | -3.42% | 18.88 | 2.31 |
| 01/20 | 700 | 700 | 681 | 695 | -1.42% | 26,300 | 29億2400万 | -1.14% | 19.36 | 2.37 |
| 01/17 | 657 | 705 | 657 | 705 | +4.44% | 47,800 | 29億6607万 | +0.86% | 19.63 | 2.4 |
| 01/16 | 720 | 720 | 665 | 675 | -6.77% | 87,100 | 28億3986万 | -2.32% | 18.8 | 2.3 |
| 01/15 | 695 | 734 | 694 | 724 | +6.31% | 74,600 | 30億4601万 | +5.85% | 20.16 | 2.47 |
| 01/14 | 680 | 694 | 664 | 681 | -2.58% | 37,500 | 28億6510万 | +0.89% | 18.97 | 2.32 |
| 01/10 | 690 | 719 | 680 | 699 | +3.25% | 40,500 | 29億4083万 | +4.64% | 19.47 | 2.38 |
| 01/09 | 666 | 718 | 656 | 677 | +1.65% | 63,700 | 28億4827万 | +2.58% | 18.85 | 2.31 |
| 01/08 | 660 | 666 | 640 | 666 | +1.22% | 29,600 | 28億199万 | +2.15% | 18.55 | 2.27 |
| 01/07 | 672 | 685 | 653 | 658 | -1.94% | 37,300 | 27億6833万 | +2.02% | 18.32 | 2.24 |
| 01/06 | 694 | 694 | 660 | 671 | -3.45% | 23,700 | 28億2303万 | +5.17% | 18.69 | 2.29 |
| 2013 |
| 12/30 | 672 | 705 | 656 | 695 | +2.06% | 67,100 | 27億8500万 | +9.97% | 18.31 | 2.24 |
| 12/27 | 717 | 717 | 680 | 681 | -3.81% | 39,700 | 27億2890万 | +9.31% | 17.94 | 2.2 |
| 12/26 | 683 | 719 | 677 | 708 | +3.66% | 74,300 | 28億3709万 | +15.12% | 18.65 | 2.28 |
| 12/25 | 690 | 746 | 658 | 683 | -5.92% | 208,800 | 27億3691万 | +12.71% | 17.99 | 2.2 |
| 12/24 | 635 | 726 | 635 | 726 | +15.97% | 294,900 | 29億922万 | +21.4% | 19.12 | 2.34 |
| 12/20 | 631 | 675 | 619 | 626 | -3.84% | 90,700 | 25億850万 | +6.28% | 16.49 | 2.02 |
| 12/19 | 644 | 695 | 609 | 651 | +2.36% | 175,200 | 26億868万 | +11.66% | 17.15 | 2.1 |
| 12/18 | 669 | 669 | 623 | 636 | -2% | 154,400 | 25億4857万 | +10.23% | 16.75 | 2.05 |
| 12/17 | 714 | 732 | 625 | 649 | -7.94% | 200,800 | 26億67万 | +13.46% | 17.1 | 2.09 |
| 12/16 | 759 | 759 | 650 | 705 | -7.11% | 144,400 | 28億2507万 | +24.78% | 18.57 | 2.27 |
| 12/13 | 771 | 819 | 730 | 759 | -8.66% | 301,700 | 30億4146万 | +36.27% | 19.99 | 2.45 |
| 12/12 | 767 | 952 | 741 | 831 | +3.62% | 799,400 | 33億2998万 | +51.09% | 21.89 | 2.68 |
| 12/11 | 771 | 877 | 720 | 802 | -6.42% | 585,500 | 32億1377万 | +47.7% | 21.13 | 2.59 |
| 12/10 | 857 | 857 | 857 | 857 | +21.22% | 175,700 | 34億3417万 | +59% | 22.58 | 2.76 |
| 12/09 | 707 | 707 | 707 | 707 | +16.47% | 21,900 | 28億3309万 | +33.15% | 18.62 | 2.28 |
| 12/06 | 508 | 607 | 505 | 607 | +19.72% | 313,800 | 24億3237万 | +14.74% | 15.99 | 1.96 |
| 12/05 | 515 | 520 | 494 | 507 | +0.4% | 63,100 | 20億3165万 | -4.16% | 13.36 | 1.63 |
| 12/04 | 505 | 510 | 494 | 505 | +3.06% | 63,200 | 20億2363万 | -5.25% | 13.3 | 1.63 |
| 12/03 | 499 | 500 | 488 | 490 | -2% | 26,400 | 19億6352万 | -9.09% | 12.91 | 1.58 |
| 12/02 | 499 | 512 | 487 | 500 | +1.63% | 35,500 | 20億360万 | -8.59% | 13.17 | 1.61 |
| 11/29 | 488 | 495 | 486 | 492 | +1.23% | 25,800 | 19億7154万 | -11.67% | 12.96 | 1.59 |
| 11/28 | 489 | 493 | 486 | 486 | -1.82% | 21,600 | 19億4749万 | -14.29% | 12.8 | 1.57 |
| 11/27 | 489 | 496 | 489 | 495 | +1.23% | 19,700 | 19億8356万 | -13.76% | 13.04 | 1.6 |
| 11/26 | 490 | 499 | 486 | 489 | -2.78% | 31,700 | 19億5952万 | -15.54% | 12.88 | 1.58 |
| 11/25 | 496 | 503 | 484 | 503 | +4.36% | 51,400 | 20億1562万 | -14.16% | 13.25 | 1.62 |
| 11/22 | 485 | 550 | 478 | 482 | 0% | 144,200 | 19億3147万 | -18.17% | 12.7 | 1.55 |
| 11/21 | 476 | 490 | 476 | 482 | -1.83% | 32,100 | 19億3147万 | -18.86% | 12.7 | 1.55 |
| 11/20 | 468 | 496 | 468 | 491 | +3.81% | 37,600 | 19億6753万 | -17.48% | 12.93 | 1.58 |
| 11/19 | 483 | 491 | 470 | 473 | -3.86% | 70,800 | 18億9540万 | -20.37% | 12.46 | 1.52 |
| 11/18 | 512 | 512 | 490 | 492 | +0.41% | 39,400 | 19億7154万 | -17.17% | 12.96 | 1.59 |
| 11/15 | 495 | 502 | 482 | 490 | -2.97% | 85,100 | 19億6352万 | -17.37% | 12.91 | 1.58 |
| 11/14 | 507 | 569 | 502 | 505 | +2.64% | 139,000 | 20億2363万 | -14.7% | 13.3 | 1.63 |
| 11/13 | 499 | 514 | 491 | 492 | +0.2% | 79,600 | 19億7154万 | -16.89% | 12.96 | 1.59 |
| 11/12 | 510 | 518 | 483 | 491 | -1.8% | 89,700 | 19億6753万 | -17.34% | 12.93 | 1.58 |
| 11/11 | 565 | 573 | 500 | 500 | -12.74% | 212,300 | 20億360万 | -16.67% | 13.17 | 1.61 |
| 11/08 | 655 | 718 | 573 | 573 | -14.86% | 277,200 | 22億9612万 | -4.82% | 15.09 | 1.85 |
| 11/07 | 704 | 720 | 652 | 673 | -2.46% | 104,000 | 26億9684万 | +11.24% | 17.73 | 2.17 |
| 11/06 | 680 | 695 | 651 | 690 | +4.07% | 72,700 | 27億6496万 | +15.19% | 18.18 | 2.22 |
| 11/05 | 622 | 670 | 621 | 663 | +0.15% | 82,700 | 26億5677万 | +12.56% | 17.47 | 2.14 |
| 11/01 | 613 | 670 | 604 | 662 | +9.06% | 86,300 | 26億5276万 | +14.73% | 17.44 | 2.13 |
| 10/31 | 640 | 644 | 606 | 607 | +0.33% | 56,700 | 24億3237万 | +7.62% | 15.99 | 1.96 |
| 10/30 | 654 | 670 | 593 | 605 | -6.49% | 129,900 | 24億2435万 | +9.01% | 15.94 | 1.95 |
