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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 693 | 699 | 683 | 686 | -0.94% | 66,800 | 285億2776万 | +0.96% | 16.79 | 1.62 |
| 03/28 | 686 | 695 | 681 | 692 | +1.91% | 32,000 | 287億9827万 | +1.91% | 16.95 | 1.63 |
| 03/27 | 684 | 686 | 668 | 679 | -0.73% | 28,000 | 282億5726万 | 0% | 16.63 | 1.6 |
| 03/26 | 694 | 695 | 676 | 684 | +0.66% | 49,600 | 284億6534万 | +0.88% | 16.75 | 1.62 |
| 03/25 | 676 | 686 | 665 | 680 | -0.29% | 31,600 | 282億7807万 | +0.22% | 16.64 | 1.61 |
| 03/24 | 675 | 699 | 657 | 682 | +4.6% | 51,000 | 283億6130万 | +0.52% | 16.69 | 1.61 |
| 03/20 | 653 | 658 | 652 | 652 | -0.15% | 14,200 | 271億1282万 | -3.91% | 15.96 | 1.54 |
| 03/19 | 652 | 666 | 652 | 653 | +0.15% | 14,200 | 271億5444万 | -3.9% | 15.98 | 1.54 |
| 03/18 | 658 | 665 | 651 | 652 | -0.99% | 31,800 | 271億1282万 | -4.19% | 15.96 | 1.54 |
| 03/17 | 676 | 680 | 658 | 658 | -3.45% | 51,200 | 273億8332万 | -3.38% | 16.12 | 1.55 |
| 03/14 | 690 | 694 | 678 | 682 | -1.3% | 120,600 | 283億6130万 | -0.07% | 16.69 | 1.61 |
| 03/13 | 690 | 695 | 686 | 691 | +0.66% | 17,600 | 287億3584万 | +1.25% | 16.91 | 1.63 |
| 03/12 | 693 | 694 | 685 | 686 | -0.94% | 22,600 | 285億4857万 | +0.73% | 16.8 | 1.62 |
| 03/11 | 690 | 693 | 689 | 693 | +0.87% | 13,000 | 288億1908万 | +1.84% | 16.96 | 1.64 |
| 03/10 | 682 | 693 | 682 | 687 | -0.65% | 21,600 | 285億6938万 | +0.96% | 16.81 | 1.62 |
| 03/07 | 686 | 694 | 685 | 691 | +0.73% | 22,000 | 287億5665万 | +1.62% | 16.92 | 1.63 |
| 03/06 | 685 | 687 | 681 | 686 | +0.73% | 19,800 | 285億4857万 | +0.88% | 16.8 | 1.62 |
| 03/05 | 686 | 686 | 677 | 681 | -0.73% | 14,400 | 283億4049万 | 0% | 16.68 | 1.61 |
| 03/04 | 682 | 690 | 675 | 686 | +1.18% | 50,600 | 285億4857万 | +0.88% | 16.8 | 1.62 |
| 03/03 | 677 | 679 | 673 | 678 | -0.22% | 17,200 | 282億1564万 | -0.29% | 16.61 | 1.6 |
| 02/28 | 685 | 685 | 678 | 680 | -0.59% | 18,200 | 282億7807万 | -0.07% | 16.64 | 1.61 |
| 02/27 | 682 | 685 | 679 | 684 | +0.29% | 15,800 | 284億4453万 | +0.51% | 16.74 | 1.61 |
| 02/26 | 679 | 686 | 678 | 682 | -0.66% | 7,000 | 283億6130万 | +0.07% | 16.69 | 1.61 |
| 02/25 | 675 | 688 | 675 | 686 | +1.63% | 12,000 | 285億4857万 | +0.73% | 16.8 | 1.62 |
| 02/24 | 675 | 689 | 674 | 675 | -1.82% | 14,400 | 280億9080万 | -0.88% | 16.53 | 1.59 |
| 02/21 | 673 | 688 | 672 | 688 | +2.15% | 19,200 | 286億1100万 | +1.1% | 16.84 | 1.62 |
| 02/20 | 675 | 680 | 670 | 673 | -0.74% | 9,000 | 280億756万 | -0.88% | 16.48 | 1.59 |
| 02/19 | 675 | 685 | 674 | 678 | -0.59% | 6,600 | 282億1564万 | -0.15% | 16.61 | 1.6 |
| 02/18 | 679 | 683 | 673 | 682 | +1.49% | 26,600 | 283億8211万 | +0.59% | 16.7 | 1.61 |
| 02/17 | 682 | 682 | 665 | 672 | -0.22% | 21,400 | 279億6595万 | -0.88% | 16.46 | 1.59 |
| 02/14 | 677 | 678 | 671 | 674 | -0.74% | 20,200 | 280億2837万 | -0.52% | 16.49 | 1.59 |
| 02/13 | 681 | 683 | 678 | 679 | -0.37% | 12,200 | 282億3645万 | +0.22% | 16.62 | 1.6 |
| 02/12 | 677 | 682 | 677 | 681 | +0.67% | 11,400 | 283億4049万 | +0.74% | 16.68 | 1.61 |
| 02/10 | 676 | 680 | 676 | 677 | -0.15% | 9,000 | 281億5322万 | +0.22% | 16.57 | 1.6 |
| 02/07 | 676 | 681 | 675 | 678 | +0.37% | 24,200 | 281億9484万 | +0.52% | 16.59 | 1.6 |
| 02/06 | 683 | 683 | 673 | 675 | 0% | 18,800 | 280億9080万 | +0.3% | 16.53 | 1.59 |
| 02/05 | 675 | 684 | 671 | 675 | -0.07% | 35,800 | 280億9080万 | +0.45% | 16.53 | 1.59 |
| 02/04 | 685 | 685 | 670 | 676 | -1.39% | 68,800 | 281億1160万 | +0.82% | 16.54 | 1.6 |
| 02/03 | 684 | 688 | 683 | 685 | -0.87% | 16,600 | 285億696万 | +2.54% | 16.78 | 1.62 |
| 01/31 | 688 | 692 | 687 | 691 | +0.22% | 21,600 | 287億5665万 | +3.91% | 16.92 | 1.63 |
| 01/30 | 682 | 691 | 682 | 690 | -0.29% | 36,800 | 286億9423万 | +4.15% | 16.89 | 1.63 |
| 01/29 | 675 | 707 | 673 | 692 | +2.44% | 40,000 | 287億7746万 | +4.77% | 16.94 | 1.63 |
| 01/28 | 673 | 684 | 672 | 675 | 0% | 29,200 | 280億9080万 | +2.74% | 16.53 | 1.59 |
| 01/27 | 655 | 681 | 655 | 675 | -0.37% | 68,400 | 280億9080万 | +3.05% | 16.53 | 1.59 |
| 01/24 | 683 | 686 | 673 | 678 | -1.67% | 31,600 | 281億9484万 | +3.75% | 16.59 | 1.6 |
| 01/23 | 693 | 695 | 688 | 689 | -0.36% | 19,600 | 286億7342万 | +5.84% | 16.87 | 1.63 |
| 01/22 | 688 | 694 | 685 | 692 | +0.58% | 14,800 | 287億7746万 | +6.55% | 16.94 | 1.63 |
| 01/21 | 684 | 693 | 684 | 688 | +0.73% | 17,800 | 286億1100万 | +6.42% | 16.84 | 1.62 |
| 01/20 | 675 | 685 | 675 | 683 | +1.56% | 21,000 | 284億292万 | +5.98% | 16.72 | 1.61 |
| 01/17 | 662 | 675 | 660 | 672 | +1.51% | 15,000 | 279億6595万 | +4.67% | 16.46 | 1.59 |
| 01/16 | 662 | 667 | 660 | 662 | -0.38% | 16,800 | 275億4979万 | +3.44% | 16.21 | 1.56 |
| 01/15 | 665 | 665 | 662 | 665 | +0.76% | 14,200 | 276億5383万 | +4.15% | 16.27 | 1.57 |
| 01/14 | 650 | 662 | 646 | 660 | -0.53% | 37,400 | 274億4575万 | +3.53% | 16.15 | 1.56 |
| 01/10 | 660 | 665 | 656 | 663 | -0.08% | 26,800 | 275億9140万 | +4.25% | 16.24 | 1.57 |
| 01/09 | 661 | 665 | 661 | 664 | -0.52% | 17,600 | 276億1221万 | +4.49% | 16.25 | 1.57 |
| 01/08 | 665 | 667 | 661 | 667 | +0.98% | 15,400 | 277億5787万 | +5.37% | 16.34 | 1.58 |
| 01/07 | 665 | 665 | 657 | 661 | +0.38% | 29,400 | 274億8736万 | +4.51% | 16.18 | 1.56 |
| 01/06 | 653 | 660 | 651 | 658 | +0.77% | 35,800 | 273億8332万 | +4.28% | 16.12 | 1.55 |
| 2013 |
| 12/30 | 650 | 654 | 649 | 653 | +1.4% | 70,800 | 271億7524万 | +3.65% | 15.99 | 1.54 |
| 12/27 | 643 | 645 | 639 | 644 | +0.47% | 49,200 | 268億70万 | +2.38% | 15.77 | 1.52 |
| 12/26 | 628 | 645 | 628 | 641 | +2.31% | 24,400 | 266億7585万 | +1.91% | 15.7 | 1.51 |
| 12/25 | 621 | 627 | 621 | 627 | +0.64% | 65,400 | 260億7242万 | -0.24% | 15.34 | 1.48 |
| 12/24 | 621 | 626 | 619 | 623 | 0% | 148,800 | 259億596万 | -1.03% | 15.25 | 1.47 |
| 12/20 | 624 | 624 | 618 | 623 | -0.08% | 35,800 | 259億596万 | -1.03% | 15.25 | 1.47 |
| 12/19 | 621 | 625 | 619 | 623 | +0.32% | 74,200 | 259億2676万 | -0.95% | 15.26 | 1.47 |
| 12/18 | 624 | 624 | 615 | 621 | 0% | 39,400 | 258億4353万 | -1.43% | 15.21 | 1.47 |
| 12/17 | 619 | 625 | 618 | 621 | +0.4% | 27,800 | 258億4353万 | -1.43% | 15.21 | 1.47 |
| 12/16 | 622 | 624 | 619 | 619 | -0.8% | 18,800 | 257億3949万 | -1.83% | 15.15 | 1.46 |
| 12/13 | 617 | 630 | 617 | 624 | -2.27% | 71,200 | 259億4757万 | -1.03% | 15.27 | 1.47 |
| 12/12 | 641 | 642 | 630 | 638 | +0.95% | 73,600 | 265億5100万 | +1.27% | 15.63 | 1.51 |
| 12/11 | 633 | 635 | 626 | 632 | +0.4% | 50,000 | 263億131万 | +0.16% | 15.48 | 1.49 |
| 12/10 | 632 | 632 | 623 | 630 | 0% | 46,000 | 261億9727万 | -0.24% | 15.42 | 1.49 |
| 12/09 | 630 | 631 | 627 | 630 | +0.4% | 25,200 | 261億9727万 | -0.24% | 15.42 | 1.49 |
| 12/06 | 625 | 630 | 625 | 627 | +0.64% | 12,000 | 260億9323万 | -0.63% | 15.36 | 1.48 |
| 12/05 | 627 | 635 | 623 | 623 | -0.24% | 16,800 | 259億2676万 | -1.42% | 15.26 | 1.47 |
| 12/04 | 635 | 637 | 625 | 625 | -1.11% | 21,000 | 259億8919万 | -1.34% | 15.29 | 1.48 |
| 12/03 | 640 | 640 | 631 | 632 | -0.47% | 34,200 | 262億8050万 | -0.39% | 15.47 | 1.49 |
| 12/02 | 630 | 640 | 625 | 635 | +0.4% | 59,400 | 264億535万 | +0.08% | 15.54 | 1.5 |
| 11/29 | 626 | 634 | 626 | 632 | +0.4% | 24,600 | 263億131万 | -0.32% | 15.48 | 1.49 |
| 11/28 | 633 | 633 | 626 | 630 | -0.32% | 36,800 | 261億9727万 | -0.87% | 15.42 | 1.49 |
| 11/27 | 631 | 635 | 628 | 632 | -0.24% | 5,400 | 262億8050万 | -0.55% | 15.47 | 1.49 |
| 11/26 | 627 | 635 | 626 | 633 | +0.24% | 29,400 | 263億4292万 | -0.47% | 15.5 | 1.5 |
| 11/25 | 634 | 634 | 631 | 632 | -0.32% | 9,800 | 262億8050万 | -0.71% | 15.47 | 1.49 |
| 11/22 | 633 | 635 | 629 | 634 | -0.24% | 59,600 | 263億6373万 | -0.55% | 15.52 | 1.5 |
| 11/21 | 635 | 635 | 605 | 635 | +0.55% | 44,200 | 264億2616万 | -0.31% | 15.55 | 1.5 |
| 11/20 | 633 | 635 | 630 | 632 | -0.63% | 28,800 | 262億8050万 | -0.86% | 15.47 | 1.49 |
| 11/19 | 639 | 640 | 611 | 636 | 0% | 28,600 | 264億4696万 | -0.24% | 15.56 | 1.5 |
| 11/18 | 628 | 638 | 627 | 636 | +1.11% | 25,400 | 264億4696万 | -0.08% | 15.56 | 1.5 |
| 11/15 | 633 | 639 | 603 | 629 | -0.4% | 64,400 | 261億5565万 | -1.18% | 15.39 | 1.48 |
| 11/14 | 633 | 633 | 629 | 631 | 0% | 16,400 | 262億5969万 | -0.63% | 15.45 | 1.49 |
| 11/13 | 625 | 640 | 625 | 631 | +1.04% | 26,000 | 262億5969万 | -0.47% | 15.45 | 1.49 |
| 11/12 | 625 | 625 | 610 | 625 | +1.88% | 31,400 | 259億8919万 | -1.34% | 15.29 | 1.48 |
| 11/11 | 605 | 625 | 603 | 613 | -3.39% | 43,200 | 255億1060万 | -3.01% | 15.01 | 1.45 |
| 11/08 | 641 | 644 | 633 | 635 | -0.86% | 9,200 | 264億535万 | +0.4% | 15.54 | 1.5 |
| 11/07 | 637 | 644 | 633 | 640 | +0.55% | 18,400 | 266億3424万 | +1.27% | 15.67 | 1.51 |
| 11/06 | 641 | 641 | 628 | 637 | +1.11% | 13,400 | 264億8858万 | +0.87% | 15.59 | 1.5 |
| 11/05 | 640 | 641 | 629 | 630 | -2.02% | 53,800 | 261億9727万 | -0.24% | 15.42 | 1.49 |
| 11/01 | 648 | 648 | 639 | 643 | -0.85% | 34,400 | 267億3828万 | +1.82% | 15.74 | 1.52 |
| 10/31 | 649 | 651 | 639 | 648 | -0.38% | 32,200 | 269億6716万 | +2.69% | 15.87 | 1.53 |
| 10/30 | 640 | 651 | 638 | 651 | +1.64% | 92,000 | 270億7120万 | +3.09% | 15.93 | 1.54 |
