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 | 4/1, 株式分割 1→4 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 568 | 568 | 550 | 565 | +1.8% | 83,600 | 205億9883万 | +0.71% | 9.69 | 0.5 |
| 03/28 | 548 | 555 | 543 | 555 | +1.37% | 44,800 | 202億3425万 | -1.25% | 9.52 | 0.49 |
| 03/27 | 540 | 548 | 535 | 548 | 0% | 30,000 | 199億6081万 | -2.58% | 9.39 | 0.49 |
| 03/26 | 548 | 553 | 543 | 548 | 0% | 48,000 | 199億6081万 | -2.93% | 9.39 | 0.49 |
| 03/25 | 540 | 550 | 540 | 548 | +2.34% | 67,200 | 199億6081万 | -3.27% | 9.39 | 0.49 |
| 03/24 | 520 | 543 | 520 | 535 | +2.88% | 51,200 | 195億508万 | -5.81% | 9.17 | 0.48 |
| 03/20 | 543 | 543 | 518 | 520 | -3.26% | 98,000 | 189億5821万 | -8.61% | 8.92 | 0.46 |
| 03/19 | 548 | 548 | 535 | 538 | -0.92% | 38,000 | 195億9623万 | -6.03% | 9.22 | 0.48 |
| 03/18 | 545 | 545 | 538 | 543 | +2.36% | 29,200 | 197億7852万 | -5.49% | 9.3 | 0.48 |
| 03/17 | 540 | 540 | 528 | 530 | -1.85% | 41,600 | 193億2279万 | -8.15% | 9.09 | 0.47 |
| 03/14 | 550 | 550 | 538 | 540 | -2.7% | 149,600 | 196億8738万 | -6.74% | 9.26 | 0.48 |
| 03/13 | 560 | 560 | 553 | 555 | -0.45% | 36,000 | 202億3425万 | -4.31% | 9.52 | 0.49 |
| 03/12 | 565 | 568 | 558 | 558 | -2.62% | 44,400 | 203億2539万 | -3.88% | 9.56 | 0.5 |
| 03/11 | 575 | 575 | 565 | 573 | 0% | 52,000 | 208億7226万 | -0.95% | 9.82 | 0.51 |
| 03/10 | 573 | 573 | 568 | 573 | 0% | 30,800 | 208億7226万 | -0.95% | 9.82 | 0.51 |
| 03/07 | 578 | 578 | 563 | 573 | 0% | 72,400 | 208億7226万 | -1.12% | 9.82 | 0.51 |
| 03/06 | 573 | 575 | 565 | 573 | +0.88% | 55,200 | 208億7226万 | -1.29% | 9.82 | 0.51 |
| 03/05 | 570 | 575 | 568 | 568 | +0.44% | 52,400 | 206億8997万 | -2.32% | 9.73 | 0.5 |
| 03/04 | 563 | 570 | 563 | 565 | -1.31% | 60,800 | 205億9883万 | -3.09% | 9.69 | 0.5 |
| 03/03 | 575 | 580 | 570 | 573 | -1.72% | 46,800 | 208億7226万 | -1.97% | 9.82 | 0.51 |
| 02/28 | 595 | 595 | 580 | 583 | -1.27% | 78,800 | 212億3685万 | -0.6% | 9.99 | 0.52 |
| 02/27 | 590 | 593 | 585 | 590 | -0.84% | 43,600 | 215億1028万 | +0.34% | 10.12 | 0.52 |
| 02/26 | 603 | 605 | 595 | 595 | -0.42% | 54,000 | 216億9257万 | +0.85% | 10.2 | 0.53 |
| 02/25 | 585 | 603 | 585 | 598 | +2.58% | 58,800 | 217億8372万 | +1.1% | 10.25 | 0.53 |
| 02/24 | 575 | 585 | 570 | 583 | +0.43% | 49,200 | 212億3685万 | -1.77% | 9.99 | 0.52 |
| 02/21 | 583 | 585 | 578 | 580 | +0.87% | 29,600 | 211億4570万 | -2.52% | 9.95 | 0.52 |
| 02/20 | 585 | 593 | 573 | 575 | -1.71% | 69,600 | 209億6341万 | -3.69% | 9.86 | 0.51 |
| 02/19 | 600 | 603 | 583 | 585 | -2.9% | 59,600 | 213億2799万 | -2.5% | 10.03 | 0.52 |
| 02/18 | 583 | 605 | 580 | 603 | +2.55% | 69,600 | 219億6601万 | +0.25% | 10.33 | 0.54 |
| 02/17 | 573 | 593 | 565 | 588 | +2.17% | 85,600 | 214億1914万 | -2.57% | 10.07 | 0.52 |
| 02/14 | 593 | 595 | 568 | 575 | -2.13% | 125,600 | 209億6341万 | -4.96% | 9.86 | 0.51 |
| 02/13 | 590 | 598 | 580 | 588 | -1.67% | 103,200 | 214億1914万 | -3.37% | 10.07 | 0.52 |
| 02/12 | 600 | 605 | 598 | 598 | -0.42% | 90,000 | 217億8372万 | -1.89% | 10.25 | 0.53 |
| 02/10 | 608 | 608 | 595 | 600 | +0.84% | 78,400 | 218億7486万 | -1.8% | 10.29 | 0.53 |
| 02/07 | 575 | 608 | 575 | 595 | +4.85% | 170,800 | 216億9257万 | -2.78% | 10.2 | 0.53 |
| 02/06 | 545 | 578 | 543 | 568 | +5.09% | 146,000 | 206億8997万 | -7.42% | 9.73 | 0.5 |
| 02/05 | 543 | 550 | 528 | 540 | +2.86% | 171,600 | 196億8738万 | -12.2% | 9.26 | 0.48 |
| 02/04 | 515 | 545 | 508 | 525 | -7.89% | 221,200 | 191億4050万 | -14.91% | 9 | 0.47 |
| 02/03 | 590 | 590 | 568 | 570 | -2.98% | 102,400 | 207億8112万 | -7.92% | 9.77 | 0.51 |
| 01/31 | 598 | 605 | 578 | 588 | -1.67% | 74,400 | 214億1914万 | -5.39% | 10.07 | 0.52 |
| 01/30 | 600 | 600 | 588 | 598 | -2.05% | 100,800 | 217億8372万 | -3.94% | 10.25 | 0.53 |
| 01/29 | 603 | 613 | 603 | 610 | +2.52% | 90,000 | 222億3944万 | -1.93% | 10.46 | 0.54 |
| 01/28 | 605 | 610 | 593 | 595 | -0.42% | 96,400 | 216億9257万 | -4.34% | 10.2 | 0.53 |
| 01/27 | 603 | 610 | 598 | 598 | -3.24% | 120,000 | 217億8372万 | -3.94% | 10.25 | 0.53 |
| 01/24 | 620 | 628 | 615 | 618 | -2.37% | 156,000 | 225億1288万 | -0.88% | 10.59 | 0.55 |
| 01/23 | 638 | 655 | 630 | 633 | -0.78% | 202,000 | 230億5975万 | +1.52% | 10.85 | 0.56 |
| 01/22 | 643 | 650 | 635 | 638 | -0.78% | 99,200 | 232億4204万 | +2.33% | 10.93 | 0.57 |
| 01/21 | 643 | 653 | 638 | 643 | 0% | 85,200 | 234億2433万 | +2.96% | 11.02 | 0.57 |
| 01/20 | 635 | 655 | 635 | 643 | +0.78% | 133,600 | 234億2433万 | +3.13% | 11.02 | 0.57 |
| 01/17 | 630 | 640 | 630 | 638 | +1.59% | 80,800 | 232億4204万 | +2.33% | 10.93 | 0.57 |
| 01/16 | 635 | 645 | 628 | 628 | -1.57% | 156,800 | 228億7746万 | +0.72% | 10.76 | 0.56 |
| 01/15 | 633 | 638 | 630 | 638 | +2.41% | 75,200 | 232億4204万 | +2% | 10.93 | 0.57 |
| 01/14 | 628 | 635 | 615 | 623 | -2.35% | 146,000 | 226億9517万 | -0.56% | 10.68 | 0.55 |
| 01/10 | 635 | 640 | 630 | 638 | -0.39% | 142,400 | 232億4204万 | +1.51% | 10.93 | 0.57 |
| 01/09 | 648 | 648 | 633 | 640 | -1.16% | 140,400 | 233億3319万 | +1.75% | 10.98 | 0.57 |
| 01/08 | 628 | 650 | 625 | 648 | +3.19% | 218,400 | 236億662万 | +2.61% | 11.1 | 0.58 |
| 01/07 | 630 | 635 | 623 | 628 | 0% | 107,200 | 228億7746万 | -0.71% | 10.76 | 0.56 |
| 01/06 | 625 | 630 | 615 | 628 | 0% | 112,400 | 228億7746万 | -0.87% | 10.76 | 0.56 |
| 2013 |
| 12/30 | 630 | 638 | 625 | 628 | +0.8% | 147,600 | 228億7746万 | -1.03% | 10.76 | 0.56 |
| 12/27 | 615 | 625 | 603 | 623 | +1.22% | 146,000 | 226億9517万 | -2.12% | 10.68 | 0.55 |
| 12/26 | 600 | 618 | 600 | 615 | +3.8% | 125,600 | 224億2173万 | -3.61% | 10.55 | 0.55 |
| 12/25 | 585 | 595 | 585 | 593 | +0.42% | 99,600 | 216億143万 | -7.57% | 10.16 | 0.53 |
| 12/24 | 600 | 600 | 588 | 590 | -2.07% | 227,200 | 215億1028万 | -8.39% | 10.12 | 0.52 |
| 12/20 | 608 | 608 | 598 | 603 | -1.23% | 102,800 | 219億6601万 | -7.02% | 10.33 | 0.54 |
| 12/19 | 618 | 620 | 605 | 610 | -0.41% | 133,600 | 222億3944万 | -6.3% | 10.46 | 0.54 |
| 12/18 | 605 | 613 | 603 | 613 | +1.66% | 144,000 | 223億3059万 | -6.49% | 10.5 | 0.54 |
| 12/17 | 603 | 615 | 600 | 603 | +0.42% | 130,800 | 219億6601万 | -8.57% | 10.33 | 0.54 |
| 12/16 | 615 | 615 | 598 | 600 | -2.44% | 123,200 | 218億7486万 | -9.37% | 10.29 | 0.53 |
| 12/13 | 630 | 635 | 613 | 615 | -1.99% | 224,000 | 224億2173万 | -7.52% | 10.55 | 0.55 |
| 12/12 | 633 | 635 | 620 | 628 | -1.18% | 146,800 | 228億7746万 | -5.92% | 10.76 | 0.56 |
| 12/11 | 645 | 645 | 633 | 635 | -1.55% | 82,800 | 231億5090万 | -4.65% | 10.89 | 0.56 |
| 12/10 | 635 | 648 | 635 | 645 | +1.57% | 116,800 | 235億1548万 | -2.86% | 11.06 | 0.57 |
| 12/09 | 640 | 640 | 628 | 635 | -0.39% | 153,200 | 231億5090万 | -4.22% | 10.89 | 0.56 |
| 12/06 | 640 | 640 | 630 | 638 | -0.78% | 143,200 | 232億4204万 | -3.56% | 10.93 | 0.57 |
| 12/05 | 655 | 660 | 638 | 643 | -2.65% | 306,400 | 234億2433万 | -2.65% | 11.02 | 0.57 |
| 12/04 | 660 | 665 | 650 | 660 | -1.12% | 136,000 | 240億6235万 | +0.15% | 11.32 | 0.59 |
| 12/03 | 680 | 680 | 668 | 668 | -1.11% | 120,000 | 243億3578万 | +1.44% | 11.45 | 0.59 |
| 12/02 | 678 | 680 | 670 | 675 | 0% | 111,200 | 246億922万 | +2.74% | 11.58 | 0.6 |
| 11/29 | 690 | 690 | 673 | 675 | -2.53% | 328,400 | 246億922万 | +3.05% | 11.58 | 0.6 |
| 11/28 | 663 | 693 | 663 | 693 | +5.73% | 607,200 | 252億4724万 | +6.05% | 11.88 | 0.62 |
| 11/27 | 658 | 668 | 655 | 655 | -0.76% | 110,800 | 238億8006万 | +0.61% | 11.23 | 0.58 |
| 11/26 | 658 | 663 | 653 | 660 | 0% | 188,800 | 240億6235万 | +1.54% | 11.32 | 0.59 |
| 11/25 | 668 | 668 | 658 | 660 | -1.12% | 111,600 | 240億6235万 | +1.69% | 11.32 | 0.59 |
| 11/22 | 680 | 683 | 660 | 668 | -1.48% | 242,000 | 243億3578万 | +3.17% | 11.45 | 0.59 |
| 11/21 | 675 | 680 | 663 | 678 | +0.37% | 216,800 | 247億37万 | +5.04% | 11.62 | 0.6 |
| 11/20 | 675 | 685 | 673 | 675 | -0.37% | 177,200 | 246億922万 | +5.14% | 11.58 | 0.6 |
| 11/19 | 683 | 685 | 673 | 678 | -0.73% | 258,400 | 247億37万 | +6.19% | 11.62 | 0.6 |
| 11/18 | 698 | 698 | 683 | 683 | -1.8% | 348,800 | 248億8266万 | +7.65% | 11.7 | 0.61 |
| 11/15 | 715 | 718 | 690 | 695 | -1.42% | 434,000 | 253億3838万 | +10.32% | 11.92 | 0.62 |
| 11/14 | 708 | 723 | 695 | 705 | -1.05% | 834,800 | 257億296万 | +12.8% | 12.09 | 0.63 |
| 11/13 | 708 | 743 | 688 | 713 | +5.56% | 4,483,600 | 259億7640万 | +14.92% | 12.22 | 0.63 |
| 11/12 | 675 | 685 | 663 | 675 | -1.46% | 583,600 | 246億922万 | +9.93% | 11.58 | 0.6 |
| 11/11 | 660 | 695 | 655 | 685 | +3.4% | 2,892,000 | 249億7380万 | +12.3% | 11.75 | 0.61 |
| 11/08 | 620 | 753 | 615 | 663 | +13.73% | 18,335,600 | 241億5349万 | +9.32% | 11.36 | 0.59 |
| 11/07 | 603 | 603 | 578 | 583 | -4.12% | 188,800 | 212億3685万 | -3.24% | 9.99 | 0.52 |
| 11/06 | 600 | 618 | 600 | 608 | 0% | 115,600 | 221億4830万 | +0.75% | 10.42 | 0.54 |
| 11/05 | 598 | 613 | 590 | 608 | +1.67% | 116,800 | 221億4830万 | +0.91% | 10.42 | 0.54 |
| 11/01 | 605 | 605 | 575 | 598 | -1.65% | 291,200 | 217億8372万 | -0.75% | 10.25 | 0.53 |
| 10/31 | 615 | 618 | 605 | 608 | -2.02% | 114,800 | 221億4830万 | +0.75% | 10.42 | 0.54 |
| 10/30 | 633 | 633 | 618 | 620 | -1.2% | 141,600 | 226億402万 | +2.82% | 10.63 | 0.55 |
