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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2014 |
| 03/31 | 645 | 653 | 631 | 652 | +2.03% | 1,290,500 | 3246億9600万 | +2.19% | 17.25 | 2.18 |
| 03/28 | 637 | 639 | 632 | 639 | +0.79% | 731,000 | 3182億2200万 | 0% | 16.9 | 2.13 |
| 03/27 | 612 | 636 | 609 | 634 | +2.59% | 1,434,500 | 3157億3200万 | -0.78% | 16.77 | 2.12 |
| 03/26 | 618 | 630 | 614 | 618 | +0.65% | 1,419,000 | 3077億6400万 | -3.44% | 16.35 | 2.06 |
| 03/25 | 633 | 640 | 612 | 614 | +1.49% | 1,415,000 | 3057億7200万 | -4.21% | 16.24 | 2.05 |
| 03/24 | 600 | 622 | 600 | 605 | 0% | 1,420,000 | 3012億9000万 | -5.76% | 16 | 2.02 |
| 03/20 | 618 | 619 | 598 | 605 | -1.31% | 1,122,500 | 3012億9000万 | -6.06% | 16 | 2.02 |
| 03/19 | 617 | 622 | 611 | 613 | +0.16% | 466,500 | 3052億7400万 | -5.11% | 16.21 | 2.05 |
| 03/18 | 626 | 626 | 606 | 612 | -0.16% | 720,000 | 3047億7600万 | -5.56% | 16.19 | 2.04 |
| 03/17 | 621 | 624 | 609 | 613 | -1.29% | 505,000 | 3052億7400万 | -5.69% | 16.21 | 2.05 |
| 03/14 | 637 | 637 | 621 | 621 | -4.02% | 1,173,500 | 3092億5800万 | -4.46% | 16.43 | 2.07 |
| 03/13 | 646 | 654 | 641 | 647 | -0.46% | 1,416,000 | 3222億600万 | -0.46% | 17.11 | 2.16 |
| 03/12 | 654 | 656 | 646 | 650 | -1.96% | 802,500 | 3237億 | +0.15% | 17.19 | 2.17 |
| 03/11 | 666 | 666 | 654 | 663 | +0.76% | 665,000 | 3301億7400万 | +2.31% | 17.54 | 2.21 |
| 03/10 | 660 | 665 | 651 | 658 | -1.94% | 788,000 | 3276億8400万 | +1.7% | 17.4 | 2.2 |
| 03/07 | 664 | 673 | 664 | 671 | +3.07% | 1,394,000 | 3341億5800万 | +3.87% | 17.75 | 2.24 |
| 03/06 | 641 | 653 | 640 | 651 | +2.52% | 692,000 | 3241億9800万 | +1.09% | 17.22 | 2.17 |
| 03/05 | 647 | 649 | 633 | 635 | -0.78% | 776,000 | 3162億3000万 | -1.55% | 16.8 | 2.12 |
| 03/04 | 634 | 642 | 628 | 640 | +0.47% | 463,000 | 3187億2000万 | -0.47% | 16.93 | 2.14 |
| 03/03 | 642 | 645 | 631 | 637 | -0.62% | 599,500 | 3172億2600万 | -0.78% | 16.85 | 2.13 |
| 02/28 | 650 | 650 | 630 | 641 | -1.84% | 1,070,500 | 3192億1800万 | +0.16% | 16.95 | 2.14 |
| 02/27 | 656 | 660 | 650 | 653 | -0.46% | 591,000 | 3251億9400万 | +2.19% | 17.27 | 2.18 |
| 02/26 | 661 | 663 | 655 | 656 | -2.09% | 469,000 | 3266億8800万 | +2.82% | 17.35 | 2.19 |
| 02/25 | 670 | 677 | 666 | 670 | +1.06% | 738,000 | 3336億6000万 | +5.35% | 17.72 | 2.24 |
| 02/24 | 663 | 669 | 655 | 663 | +0.3% | 800,000 | 3301億7400万 | +4.74% | 17.54 | 2.21 |
| 02/21 | 649 | 663 | 649 | 661 | +3.44% | 754,500 | 3291億7800万 | +4.75% | 17.48 | 2.21 |
| 02/20 | 653 | 655 | 638 | 639 | -2.74% | 596,000 | 3182億2200万 | +1.59% | 16.9 | 2.13 |
| 02/19 | 652 | 658 | 651 | 657 | -0.15% | 444,000 | 3271億8600万 | +4.78% | 17.38 | 2.19 |
| 02/18 | 644 | 658 | 640 | 658 | +2.81% | 755,000 | 3276億8400万 | +5.45% | 17.4 | 2.2 |
| 02/17 | 647 | 647 | 634 | 640 | -1.08% | 844,500 | 3187億2000万 | +2.73% | 16.93 | 2.14 |
| 02/14 | 659 | 662 | 640 | 647 | -2.27% | 961,000 | 3222億600万 | +3.85% | 17.11 | 2.16 |
| 02/13 | 673 | 673 | 655 | 662 | +0.3% | 861,500 | 3296億7600万 | +6.43% | 17.51 | 2.21 |
| 02/12 | 660 | 681 | 657 | 660 | +2.17% | 1,885,500 | 3286億8000万 | +6.45% | 17.46 | 2.2 |
| 02/10 | 638 | 646 | 629 | 646 | +2.38% | 693,500 | 3217億800万 | +4.36% | 17.09 | 2.16 |
| 02/07 | 631 | 638 | 622 | 631 | +1.12% | 912,000 | 3142億3800万 | +2.1% | 16.69 | 2.11 |
| 02/06 | 626 | 627 | 616 | 624 | +0.32% | 623,500 | 3107億5200万 | +1.13% | 16.5 | 2.08 |
| 02/05 | 616 | 625 | 602 | 622 | +1.3% | 1,412,500 | 3097億5600万 | +0.81% | 16.45 | 2.08 |
| 02/04 | 623 | 629 | 614 | 614 | -3.61% | 1,621,000 | 3057億7200万 | -0.16% | 16.24 | 2.05 |
| 02/03 | 630 | 642 | 628 | 637 | +0.16% | 1,230,500 | 3172億2600万 | +3.58% | 16.85 | 2.13 |
| 01/31 | 626 | 642 | 626 | 636 | +0.95% | 1,475,000 | 3167億2800万 | +3.75% | 16.82 | 2.12 |
| 01/30 | 647 | 650 | 626 | 630 | -3.82% | 1,372,000 | 3137億4000万 | +2.94% | 16.66 | 2.1 |
| 01/29 | 635 | 665 | 629 | 655 | +10.87% | 3,046,000 | 3261億9000万 | +7.38% | 17.32 | 2.19 |
| 01/28 | 606 | 610 | 591 | 591 | -2.83% | 948,000 | 2942億1840万 | -2.83% | 15.63 | 1.97 |
| 01/27 | 603 | 614 | 603 | 608 | -0.49% | 1,314,500 | 3027億8400万 | 0% | 16.08 | 2.03 |
| 01/24 | 606 | 628 | 604 | 611 | -0.16% | 1,401,000 | 3042億7800万 | +0.66% | 16.16 | 2.04 |
| 01/23 | 623 | 627 | 612 | 612 | -1.61% | 837,000 | 3047億7600万 | +0.82% | 16.19 | 2.04 |
| 01/22 | 606 | 622 | 606 | 622 | +2.81% | 928,000 | 3097億5600万 | +2.64% | 16.45 | 2.08 |
| 01/21 | 605 | 610 | 601 | 605 | 0% | 694,000 | 3012億9000万 | 0% | 16 | 2.02 |
| 01/20 | 618 | 620 | 605 | 605 | +0.17% | 818,000 | 3012億9000万 | 0% | 16 | 2.02 |
| 01/17 | 598 | 608 | 598 | 604 | +1.21% | 1,073,500 | 3007億9200万 | 0% | 15.98 | 2.02 |
| 01/16 | 602 | 603 | 596 | 597 | -0.33% | 817,000 | 2972億640万 | -1.19% | 15.79 | 1.99 |
| 01/15 | 594 | 601 | 591 | 599 | +0.77% | 1,206,000 | 2982億240万 | -0.7% | 15.84 | 2 |
| 01/14 | 600 | 607 | 592 | 594 | -4.93% | 1,813,500 | 2959億1160万 | -1.46% | 15.72 | 1.98 |
| 01/10 | 625 | 630 | 613 | 625 | -0.95% | 1,183,500 | 3112億5000万 | +3.48% | 16.53 | 2.09 |
| 01/09 | 637 | 643 | 621 | 631 | 0% | 1,061,500 | 3142億3800万 | +4.64% | 16.69 | 2.11 |
| 01/08 | 626 | 633 | 623 | 631 | +1.77% | 662,000 | 3142億3800万 | +4.82% | 16.69 | 2.11 |
| 01/07 | 626 | 628 | 614 | 620 | -0.96% | 892,500 | 3087億6000万 | +3.33% | 16.4 | 2.07 |
| 01/06 | 621 | 628 | 618 | 626 | +0.81% | 1,235,000 | 3117億4800万 | +4.33% | 16.56 | 2.09 |
| 2013 |
| 12/30 | 620 | 622 | 613 | 621 | +1.47% | 647,500 | 3092億5800万 | +3.5% | 16.43 | 2.07 |
| 12/27 | 605 | 613 | 603 | 612 | +1.16% | 686,000 | 3047億7600万 | +2.17% | 16.19 | 2.04 |
| 12/26 | 596 | 606 | 592 | 605 | +2.2% | 424,500 | 3012億9000万 | +1% | 16 | 2.02 |
| 12/25 | 593 | 597 | 586 | 592 | -0.74% | 777,000 | 2948億1600万 | -1.33% | 15.66 | 1.98 |
| 12/24 | 600 | 603 | 595 | 596 | -1.09% | 858,500 | 2970億720万 | -0.77% | 15.77 | 1.99 |
| 12/20 | 598 | 604 | 596 | 603 | +0.84% | 1,119,500 | 3002億9400万 | +0.33% | 15.95 | 2.01 |
| 12/19 | 601 | 605 | 596 | 598 | -0.1% | 1,086,500 | 2978億400万 | -0.66% | 15.82 | 2 |
| 12/18 | 590 | 599 | 590 | 599 | +0.88% | 801,000 | 2981億280万 | -0.73% | 15.83 | 2 |
| 12/17 | 591 | 596 | 580 | 593 | +0.34% | 737,000 | 2955億1320万 | -1.59% | 15.7 | 1.98 |
| 12/16 | 597 | 601 | 590 | 591 | -0.2% | 712,000 | 2945億1720万 | -1.92% | 15.64 | 1.98 |
| 12/13 | 591 | 600 | 587 | 593 | -0.1% | 1,956,000 | 2951億1480万 | -1.72% | 15.67 | 1.98 |
| 12/12 | 594 | 595 | 589 | 593 | -0.84% | 386,500 | 2954億1360万 | -1.63% | 15.69 | 1.98 |
| 12/11 | 591 | 601 | 591 | 598 | +1.29% | 1,025,500 | 2979億360万 | -0.96% | 15.82 | 2 |
| 12/10 | 589 | 593 | 587 | 591 | -0.84% | 857,500 | 2941億1880万 | -2.22% | 15.62 | 1.97 |
| 12/09 | 595 | 599 | 592 | 596 | +1.02% | 710,000 | 2966億880万 | -1.39% | 15.75 | 1.99 |
| 12/06 | 594 | 594 | 583 | 590 | -1.34% | 805,500 | 2936億2080万 | -2.55% | 15.59 | 1.97 |
| 12/05 | 596 | 603 | 593 | 598 | +1.32% | 1,412,000 | 2976億480万 | -1.39% | 15.81 | 2 |
| 12/04 | 597 | 600 | 581 | 590 | -1.4% | 1,070,500 | 2937億2040万 | -2.67% | 15.6 | 1.97 |
| 12/03 | 605 | 607 | 598 | 598 | -0.47% | 630,500 | 2979億360万 | -1.45% | 15.82 | 2 |
| 12/02 | 603 | 605 | 595 | 601 | 0% | 514,000 | 2992億9800万 | -1.15% | 15.9 | 2.01 |
| 11/29 | 599 | 605 | 598 | 601 | -0.33% | 559,000 | 2992億9800万 | -1.15% | 15.9 | 2.01 |
| 11/28 | 606 | 609 | 601 | 603 | -0.33% | 445,500 | 3002億9400万 | -0.99% | 15.95 | 2.01 |
| 11/27 | 612 | 612 | 604 | 605 | -1.31% | 572,000 | 3012億9000万 | -0.66% | 16 | 2.02 |
| 11/26 | 614 | 616 | 611 | 613 | -0.33% | 824,500 | 3052億7400万 | +0.49% | 16.21 | 2.05 |
| 11/25 | 614 | 616 | 608 | 615 | +0.49% | 1,034,000 | 3062億7000万 | +0.82% | 16.27 | 2.05 |
| 11/22 | 618 | 618 | 604 | 612 | -0.33% | 1,380,000 | 3047億7600万 | +0.33% | 16.19 | 2.04 |
| 11/21 | 613 | 616 | 605 | 614 | +0.49% | 1,029,500 | 3057億7200万 | +0.66% | 16.24 | 2.05 |
| 11/20 | 616 | 619 | 608 | 611 | -0.33% | 795,500 | 3042億7800万 | +0.16% | 16.16 | 2.04 |
| 11/19 | 618 | 620 | 611 | 613 | -0.65% | 1,245,500 | 3052億7400万 | +0.49% | 16.21 | 2.05 |
| 11/18 | 624 | 624 | 609 | 617 | -0.32% | 1,314,000 | 3072億6600万 | +1.15% | 16.32 | 2.06 |
| 11/15 | 619 | 623 | 613 | 619 | +1.14% | 1,221,500 | 3082億6200万 | +1.48% | 16.37 | 2.07 |
| 11/14 | 604 | 618 | 602 | 612 | +2.14% | 1,454,000 | 3047億7600万 | +0.33% | 16.19 | 2.04 |
| 11/13 | 604 | 607 | 598 | 599 | -0.47% | 486,500 | 2984億160万 | -1.77% | 15.85 | 2 |
| 11/12 | 593 | 602 | 590 | 602 | +1.38% | 717,000 | 2997億9600万 | -1.47% | 15.92 | 2.01 |
| 11/11 | 602 | 606 | 590 | 594 | -1.03% | 904,500 | 2957億1240万 | -2.82% | 15.71 | 1.98 |
| 11/08 | 594 | 603 | 593 | 600 | -0.17% | 763,000 | 2988億 | -1.96% | 15.87 | 2 |
| 11/07 | 598 | 603 | 595 | 601 | +0.47% | 586,000 | 2992億9800万 | -1.96% | 15.9 | 2.01 |
| 11/06 | 605 | 606 | 589 | 598 | -1.12% | 1,468,500 | 2979億360万 | -2.57% | 15.82 | 2 |
| 11/05 | 614 | 616 | 601 | 605 | -0.33% | 1,152,000 | 3012億9000万 | -1.63% | 16 | 2.02 |
| 11/01 | 612 | 619 | 606 | 607 | -1.46% | 711,500 | 3022億8600万 | -1.46% | 16.06 | 2.03 |
| 10/31 | 618 | 628 | 612 | 616 | +0.49% | 892,500 | 3067億6800万 | 0% | 16.29 | 2.06 |
| 10/30 | 618 | 620 | 611 | 613 | -0.49% | 738,000 | 3052億7400万 | -0.33% | 16.21 | 2.05 |
