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 | 473 | 465 | 472 | +1.94% | 1,887,000 | 1703億2753万 | +0.43% | 46.43 | 0.8 |
| 03/28 | 463 | 465 | 457 | 463 | -0.86% | 2,848,000 | 1670億7976万 | -1.49% | 45.55 | 0.79 |
| 03/27 | 454 | 469 | 452 | 467 | +1.97% | 2,730,000 | 1685億2321万 | -0.64% | 45.94 | 0.79 |
| 03/26 | 456 | 462 | 454 | 458 | +0.66% | 2,548,000 | 1652億7544万 | -2.76% | 45.06 | 0.78 |
| 03/25 | 451 | 461 | 449 | 455 | +2.48% | 3,145,000 | 1641億9285万 | -3.6% | 44.76 | 0.77 |
| 03/24 | 437 | 448 | 436 | 444 | +2.07% | 3,774,000 | 1602億2335万 | -5.93% | 43.68 | 0.75 |
| 03/20 | 450 | 451 | 435 | 435 | -3.12% | 2,520,000 | 1569億7558万 | -8.03% | 42.79 | 0.74 |
| 03/19 | 455 | 456 | 440 | 449 | -1.1% | 2,704,000 | 1620億2767万 | -5.47% | 44.17 | 0.76 |
| 03/18 | 451 | 458 | 451 | 454 | +2.02% | 1,544,000 | 1638億3199万 | -4.62% | 44.66 | 0.77 |
| 03/17 | 447 | 453 | 443 | 445 | -1.33% | 1,577,000 | 1605億8422万 | -6.71% | 43.78 | 0.75 |
| 03/14 | 459 | 463 | 450 | 451 | -4.85% | 4,453,000 | 1627億4940万 | -5.65% | 44.37 | 0.76 |
| 03/13 | 474 | 478 | 470 | 474 | 0% | 1,658,000 | 1710億4926万 | -1.04% | 46.63 | 0.8 |
| 03/12 | 476 | 479 | 472 | 474 | -2.07% | 2,392,000 | 1710億4926万 | -0.84% | 46.63 | 0.8 |
| 03/11 | 491 | 494 | 480 | 484 | -1.02% | 1,371,000 | 1746億5789万 | +1.47% | 47.61 | 0.82 |
| 03/10 | 491 | 493 | 486 | 489 | -1.41% | 1,603,000 | 1764億6221万 | +2.73% | 48.11 | 0.83 |
| 03/07 | 497 | 499 | 488 | 496 | +1.02% | 2,528,000 | 1789億8825万 | +4.2% | 48.79 | 0.84 |
| 03/06 | 477 | 493 | 472 | 491 | +2.51% | 2,324,000 | 1771億8393万 | +3.15% | 48.3 | 0.83 |
| 03/05 | 481 | 485 | 478 | 479 | +1.27% | 1,197,000 | 1728億5357万 | +0.63% | 47.12 | 0.81 |
| 03/04 | 463 | 476 | 463 | 473 | +0.21% | 1,758,000 | 1706億8839万 | -0.63% | 46.53 | 0.8 |
| 03/03 | 477 | 479 | 464 | 472 | -2.88% | 2,258,000 | 1703億2753万 | -1.05% | 46.43 | 0.8 |
| 02/28 | 489 | 491 | 480 | 486 | -0.21% | 1,935,000 | 1753億7962万 | +1.89% | 47.81 | 0.82 |
| 02/27 | 485 | 489 | 470 | 487 | +1.25% | 3,001,000 | 1757億4048万 | +1.67% | 47.91 | 0.83 |
| 02/26 | 478 | 485 | 478 | 481 | -1.23% | 1,186,000 | 1735億7530万 | +0.21% | 47.32 | 0.82 |
| 02/25 | 488 | 493 | 484 | 487 | +1.67% | 1,519,000 | 1757億4048万 | +1.25% | 47.91 | 0.83 |
| 02/24 | 480 | 487 | 472 | 479 | -0.21% | 2,132,000 | 1728億5357万 | -0.62% | 47.12 | 0.81 |
| 02/21 | 469 | 482 | 468 | 480 | +3.23% | 2,261,000 | 1732億1444万 | -1.03% | 47.22 | 0.81 |
| 02/20 | 474 | 475 | 461 | 465 | -2.72% | 2,796,000 | 1678億149万 | -4.12% | 45.74 | 0.79 |
| 02/19 | 480 | 487 | 477 | 478 | -1.85% | 2,494,000 | 1724億9271万 | -1.65% | 47.02 | 0.81 |
| 02/18 | 469 | 489 | 468 | 487 | +4.96% | 4,152,000 | 1757億4048万 | +0.41% | 47.91 | 0.83 |
| 02/17 | 458 | 464 | 450 | 464 | +0.43% | 2,693,000 | 1674億4062万 | -4.33% | 45.65 | 0.79 |
| 02/14 | 474 | 475 | 458 | 462 | -2.94% | 3,425,000 | 1667億1890万 | -4.94% | 45.45 | 0.78 |
| 02/13 | 490 | 491 | 475 | 476 | -2.66% | 2,287,000 | 1717億7098万 | -2.26% | 46.83 | 0.81 |
| 02/12 | 482 | 489 | 480 | 489 | +1.88% | 2,614,000 | 1764億6221万 | +0.41% | 48.11 | 0.83 |
| 02/10 | 481 | 482 | 474 | 480 | +1.91% | 1,722,000 | 1732億1444万 | -1.44% | 47.22 | 0.81 |
| 02/07 | 477 | 478 | 465 | 471 | +0.64% | 3,080,000 | 1699億6667万 | -3.48% | 46.33 | 0.8 |
| 02/06 | 452 | 474 | 447 | 468 | +4.7% | 4,690,000 | 1688億8408万 | -4.1% | 46.04 | 0.79 |
| 02/05 | 465 | 465 | 437 | 447 | -1.54% | 6,778,000 | 1613億594万 | -8.59% | 43.97 | 0.76 |
| 02/04 | 461 | 474 | 454 | 454 | -3.2% | 8,232,000 | 1638億3199万 | -7.35% | 44.66 | 0.77 |
| 02/03 | 471 | 475 | 462 | 469 | -2.49% | 4,527,000 | 1692億4494万 | -4.48% | 46.14 | 0.8 |
| 01/31 | 492 | 494 | 474 | 481 | -1.23% | 2,641,000 | 1735億7530万 | -2.04% | 47.32 | 0.82 |
| 01/30 | 485 | 489 | 478 | 487 | -2.99% | 2,902,000 | 1757億4048万 | -0.81% | 47.91 | 0.83 |
| 01/29 | 496 | 502 | 492 | 502 | +4.15% | 2,533,000 | 1811億5343万 | +2.24% | 49.38 | 0.85 |
| 01/28 | 483 | 489 | 479 | 482 | +0.21% | 2,593,000 | 1739億3616万 | -1.63% | 47.42 | 0.82 |
| 01/27 | 481 | 486 | 479 | 481 | -2.63% | 3,794,000 | 1735億7530万 | -1.64% | 47.32 | 0.82 |
| 01/24 | 502 | 502 | 488 | 494 | -3.7% | 5,762,000 | 1782億6652万 | +1.23% | 48.6 | 0.84 |
| 01/23 | 521 | 523 | 511 | 513 | -1.35% | 4,140,000 | 1851億2293万 | +5.34% | 50.47 | 0.87 |
| 01/22 | 514 | 524 | 510 | 520 | +0.97% | 4,143,000 | 1876億4897万 | +7.22% | 51.15 | 0.88 |
| 01/21 | 521 | 525 | 513 | 515 | -0.58% | 3,719,000 | 1858億4466万 | +6.63% | 50.66 | 0.87 |
| 01/20 | 532 | 533 | 517 | 518 | -2.26% | 6,008,000 | 1869億2725万 | +7.47% | 50.96 | 0.88 |
| 01/17 | 507 | 538 | 501 | 530 | +9.73% | 20,280,000 | 1912億5761万 | +10.42% | 52.14 | 0.9 |
| 01/16 | 491 | 492 | 481 | 483 | -1.43% | 2,667,000 | 1742億9703万 | +1.26% | 47.52 | 0.82 |
| 01/15 | 479 | 490 | 478 | 490 | +3.38% | 3,898,000 | 1768億2307万 | +2.73% | 48.2 | 0.83 |
| 01/14 | 473 | 479 | 471 | 474 | -2.47% | 3,673,000 | 1710億4926万 | -0.63% | 46.63 | 0.8 |
| 01/10 | 476 | 487 | 470 | 486 | +1.04% | 6,573,000 | 1753億7962万 | +1.89% | 47.81 | 0.82 |
| 01/09 | 491 | 492 | 476 | 481 | -0.82% | 4,294,000 | 1735億7530万 | +0.84% | 47.32 | 0.82 |
| 01/08 | 490 | 491 | 476 | 485 | +1.25% | 6,015,000 | 1750億1875万 | +1.68% | 47.71 | 0.82 |
| 01/07 | 495 | 497 | 475 | 479 | -1.64% | 5,348,000 | 1728億5357万 | +0.42% | 47.12 | 0.81 |
| 01/06 | 490 | 491 | 481 | 487 | -1.22% | 3,178,000 | 1757億4048万 | +2.1% | 47.91 | 0.83 |
| 2013 |
| 12/30 | 494 | 498 | 489 | 493 | +1.23% | 3,136,000 | 1779億566万 | +3.35% | 48.5 | 0.84 |
| 12/27 | 490 | 492 | 480 | 487 | -0.41% | 2,085,000 | 1757億4048万 | +2.31% | 47.91 | 0.83 |
| 12/26 | 478 | 489 | 475 | 489 | +3.16% | 2,547,000 | 1764億6221万 | +2.73% | 48.11 | 0.83 |
| 12/25 | 475 | 478 | 470 | 474 | -1.25% | 2,020,000 | 1710億4926万 | -0.42% | 46.63 | 0.8 |
| 12/24 | 482 | 482 | 478 | 480 | +0.84% | 2,886,000 | 1732億1444万 | +1.05% | 47.22 | 0.81 |
| 12/20 | 477 | 481 | 472 | 476 | -1.04% | 1,910,000 | 1717億7098万 | +0.21% | 46.83 | 0.81 |
| 12/19 | 482 | 485 | 474 | 481 | +0.63% | 4,561,000 | 1735億7530万 | +1.48% | 47.32 | 0.82 |
| 12/18 | 472 | 479 | 469 | 478 | +1.27% | 4,248,000 | 1724億9271万 | +0.84% | 47.02 | 0.81 |
| 12/17 | 464 | 472 | 464 | 472 | +3.28% | 3,945,000 | 1703億2753万 | -0.21% | 46.43 | 0.8 |
| 12/16 | 462 | 465 | 455 | 457 | -0.65% | 2,516,000 | 1649億1458万 | -2.97% | 44.96 | 0.77 |
| 12/13 | 453 | 468 | 451 | 460 | -0.22% | 7,640,000 | 1659億9717万 | -2.34% | 45.25 | 0.78 |
| 12/12 | 462 | 465 | 457 | 461 | -1.71% | 4,179,000 | 1663億5803万 | -1.91% | 45.35 | 0.78 |
| 12/11 | 474 | 476 | 463 | 469 | -2.29% | 2,497,000 | 1692億4494万 | 0% | 46.14 | 0.8 |
| 12/10 | 480 | 483 | 476 | 480 | 0% | 2,460,000 | 1732億1444万 | +2.56% | 47.22 | 0.81 |
| 12/09 | 475 | 481 | 474 | 480 | +2.78% | 3,079,000 | 1732億1444万 | +2.78% | 47.22 | 0.81 |
| 12/06 | 463 | 470 | 462 | 467 | 0% | 4,238,000 | 1685億2321万 | +0.43% | 45.94 | 0.79 |
| 12/05 | 477 | 480 | 463 | 467 | -1.48% | 3,430,000 | 1685億2321万 | +0.43% | 45.94 | 0.79 |
| 12/04 | 479 | 482 | 471 | 474 | -2.27% | 2,460,000 | 1710億4926万 | +2.16% | 46.63 | 0.8 |
| 12/03 | 481 | 487 | 477 | 485 | +1.04% | 2,352,000 | 1750億1875万 | +4.75% | 47.71 | 0.82 |
| 12/02 | 478 | 483 | 477 | 480 | -0.21% | 1,494,000 | 1732億1444万 | +4.58% | 47.22 | 0.81 |
| 11/29 | 483 | 485 | 472 | 481 | -1.43% | 2,329,000 | 1735億7530万 | +5.95% | 47.32 | 0.82 |
| 11/28 | 483 | 488 | 480 | 488 | +1.04% | 1,937,000 | 1761億134万 | +8.2% | 48.01 | 0.83 |
| 11/27 | 480 | 487 | 478 | 483 | +0.42% | 2,072,000 | 1742億9703万 | +8.05% | 47.52 | 0.82 |
| 11/26 | 479 | 483 | 475 | 481 | -0.41% | 1,633,000 | 1735億7530万 | +8.33% | 47.32 | 0.82 |
| 11/25 | 482 | 485 | 477 | 483 | +1.05% | 2,130,000 | 1742億9703万 | +9.52% | 47.52 | 0.82 |
| 11/22 | 486 | 488 | 477 | 478 | -0.83% | 3,168,000 | 1724億9271万 | +9.13% | 47.02 | 0.81 |
| 11/21 | 484 | 489 | 476 | 482 | +1.05% | 3,437,000 | 1739億3616万 | +10.8% | 47.42 | 0.82 |
| 11/20 | 474 | 485 | 472 | 477 | +3.7% | 6,193,000 | 1721億3185万 | +10.42% | 46.93 | 0.81 |
| 11/19 | 457 | 462 | 456 | 460 | -0.65% | 1,621,000 | 1659億9717万 | +7.23% | 45.25 | 0.78 |
| 11/18 | 472 | 473 | 460 | 463 | -1.28% | 2,307,000 | 1670億7976万 | +8.43% | 45.55 | 0.79 |
| 11/15 | 471 | 473 | 465 | 469 | +1.08% | 3,467,000 | 1692億4494万 | +10.61% | 46.14 | 0.8 |
| 11/14 | 455 | 468 | 455 | 464 | +2.65% | 4,403,000 | 1674億4062万 | +10.21% | 45.65 | 0.79 |
| 11/13 | 447 | 454 | 447 | 452 | +1.35% | 2,294,000 | 1631億1026万 | +8.13% | 44.47 | 0.77 |
| 11/12 | 436 | 447 | 436 | 446 | +2.29% | 3,654,000 | 1609億4508万 | +7.21% | 43.88 | 0.76 |
| 11/11 | 441 | 444 | 431 | 436 | -1.13% | 3,596,000 | 1573億3645万 | +5.31% | 42.89 | 0.74 |
| 11/08 | 434 | 444 | 433 | 441 | +0.23% | 2,020,000 | 1591億4076万 | +6.78% | 43.38 | 0.75 |
| 11/07 | 443 | 448 | 437 | 440 | -0.45% | 3,067,000 | 1587億7990万 | +7.06% | 43.29 | 0.75 |
| 11/06 | 448 | 450 | 440 | 442 | -2.43% | 3,555,000 | 1595億163万 | +8.07% | 43.48 | 0.75 |
| 11/05 | 453 | 457 | 450 | 453 | +1.8% | 3,820,000 | 1634億7112万 | +11.3% | 44.57 | 0.77 |
| 11/01 | 448 | 451 | 441 | 445 | -0.45% | 3,334,000 | 1605億8422万 | +10.15% | 43.78 | 0.75 |
| 10/31 | 449 | 459 | 446 | 447 | -0.67% | 4,903,000 | 1613億594万 | +11.47% | 43.98 | 0.76 |
| 10/30 | 435 | 451 | 432 | 450 | +2.74% | 7,218,000 | 1623億8853万 | +12.78% | 44.27 | 0.76 |
