株価チャート
2013/10/22～2014/03/31
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 | 559 | 560 | 559 | 560 | +0.72% | 800 | 36億3066万 | +1.45% | 17.67 | 0.29 |
| 03/28 | 555 | 556 | 555 | 556 | +0.72% | 200 | 36億472万 | +0.72% | 17.54 | 0.29 |
| 03/27 | 552 | 552 | 552 | 552 | -1.78% | 500 | 35億7879万 | +0.18% | 17.41 | 0.29 |
| 03/26 | 557 | 562 | 557 | 562 | +0.9% | 3,900 | 36億4362万 | +2% | 17.73 | 0.29 |
| 03/25 | 558 | 558 | 557 | 557 | +0.72% | 600 | 36億1121万 | +1.27% | 17.57 | 0.29 |
| 03/24 | 553 | 553 | 553 | 553 | +0.91% | 400 | 35億8527万 | +0.55% | 17.44 | 0.29 |
| 03/20 | 548 | 548 | 548 | 548 | -0.9% | 300 | 35億5286万 | -0.36% | 17.29 | 0.28 |
| 03/19 | 553 | 553 | 553 | 553 | 0% | 100 | 35億8527万 | +0.55% | 17.44 | 0.29 |
| 03/18 | 544 | 563 | 544 | 553 | +1.47% | 2,400 | 35億8527万 | +0.55% | 17.44 | 0.29 |
| 03/17 | 537 | 545 | 537 | 545 | +2.06% | 200 | 35億3341万 | -0.91% | 17.19 | 0.28 |
| 03/14 | 550 | 550 | 534 | 534 | -3.09% | 2,100 | 34億6209万 | -2.91% | 16.85 | 0.28 |
| 03/13 | 551 | 551 | 551 | 551 | -0.18% | 500 | 35億7231万 | 0% | 17.38 | 0.28 |
| 03/12 | 552 | 552 | 552 | 552 | -0.9% | 500 | 35億7879万 | +0.18% | 17.41 | 0.29 |
| 03/11 | 557 | 559 | 557 | 557 | 0% | 2,100 | 36億1121万 | +0.91% | 17.57 | 0.29 |
| 03/10 | 563 | 563 | 555 | 557 | 0% | 3,900 | 36億1121万 | +0.91% | 17.57 | 0.29 |
| 03/07 | 554 | 557 | 554 | 557 | -0.54% | 2,400 | 36億1121万 | +0.91% | 17.57 | 0.29 |
| 03/06 | 562 | 562 | 559 | 560 | -1.06% | 600 | 36億3066万 | +1.45% | 17.67 | 0.29 |
| 03/03 | 556 | 566 | 556 | 566 | +1.07% | 300 | 36億6956万 | +2.35% | 17.85 | 0.29 |
| 02/28 | 560 | 566 | 550 | 560 | +1.45% | 5,500 | 36億3066万 | +1.27% | 17.67 | 0.29 |
| 02/27 | 557 | 557 | 552 | 552 | -0.54% | 600 | 35億7879万 | -0.36% | 17.41 | 0.29 |
| 02/26 | 551 | 555 | 551 | 555 | +0.73% | 1,800 | 35億9824万 | +0.18% | 17.51 | 0.29 |
| 02/25 | 548 | 551 | 548 | 551 | +1.29% | 600 | 35億7231万 | -0.54% | 17.38 | 0.28 |
| 02/24 | 540 | 544 | 540 | 544 | +1.49% | 400 | 35億2692万 | -1.98% | 17.16 | 0.28 |
| 02/21 | 540 | 540 | 536 | 536 | -0.56% | 700 | 34億7506万 | -3.42% | 16.91 | 0.28 |
| 02/20 | 545 | 547 | 539 | 539 | -1.1% | 4,000 | 34億9451万 | -3.06% | 17 | 0.28 |
| 02/19 | 541 | 545 | 541 | 545 | +0.93% | 1,100 | 35億3341万 | -2.15% | 17.19 | 0.28 |
| 02/18 | 543 | 543 | 540 | 540 | -0.55% | 1,200 | 35億99万 | -3.23% | 17.03 | 0.28 |
| 02/17 | 543 | 548 | 538 | 543 | 0% | 3,600 | 35億2044万 | -2.86% | 17.13 | 0.28 |
| 02/14 | 545 | 551 | 540 | 543 | -1.45% | 7,100 | 35億2044万 | -3.04% | 17.13 | 0.28 |
| 02/13 | 561 | 561 | 543 | 551 | 0% | 7,500 | 35億7231万 | -1.61% | 17.38 | 0.28 |
| 02/12 | 559 | 559 | 550 | 551 | +0.18% | 3,800 | 35億7231万 | -1.61% | 17.38 | 0.28 |
| 02/10 | 555 | 563 | 550 | 550 | -0.9% | 4,700 | 35億6582万 | -1.79% | 17.35 | 0.28 |
| 02/07 | 557 | 557 | 555 | 555 | +0.54% | 300 | 35億9824万 | -0.72% | 17.51 | 0.29 |
| 02/05 | 547 | 552 | 547 | 552 | +1.1% | 400 | 35億7879万 | -1.08% | 17.41 | 0.29 |
| 02/04 | 554 | 554 | 542 | 546 | -3.19% | 3,400 | 35億3989万 | -1.97% | 17.22 | 0.28 |
| 02/03 | 560 | 564 | 560 | 564 | +0.71% | 300 | 36億5659万 | +1.44% | 17.79 | 0.29 |
| 01/31 | 558 | 563 | 556 | 560 | 0% | 1,400 | 36億3066万 | +0.9% | 17.67 | 0.29 |
| 01/30 | 555 | 565 | 555 | 560 | -0.88% | 3,800 | 36億3066万 | +1.08% | 17.67 | 0.29 |
| 01/29 | 555 | 570 | 555 | 565 | +1.07% | 4,000 | 36億6307万 | +2.36% | 17.82 | 0.29 |
| 01/27 | 558 | 559 | 549 | 559 | 0% | 3,100 | 36億2417万 | +1.45% | 17.63 | 0.29 |
| 01/24 | 566 | 566 | 555 | 559 | -1.76% | 4,200 | 36億2417万 | +1.64% | 17.63 | 0.29 |
| 01/23 | 570 | 577 | 568 | 569 | -1.04% | 5,100 | 36億8901万 | +3.83% | 17.95 | 0.29 |
| 01/22 | 575 | 575 | 568 | 575 | 0% | 5,100 | 37億2791万 | +5.12% | 18.14 | 0.3 |
| 01/21 | 565 | 579 | 565 | 575 | +1.41% | 5,900 | 37億2791万 | +5.7% | 18.14 | 0.3 |
| 01/20 | 564 | 567 | 563 | 567 | +0.71% | 8,800 | 36億7604万 | +4.61% | 17.89 | 0.29 |
| 01/17 | 560 | 564 | 560 | 563 | +0.54% | 1,700 | 36億5011万 | +4.07% | 17.76 | 0.29 |
| 01/16 | 556 | 562 | 555 | 560 | +1.08% | 3,000 | 36億3066万 | +3.9% | 17.67 | 0.29 |
| 01/15 | 555 | 558 | 547 | 554 | -0.18% | 3,400 | 35億9176万 | +2.97% | 17.48 | 0.29 |
| 01/14 | 548 | 559 | 548 | 555 | -1.77% | 3,300 | 35億9824万 | +3.35% | 17.51 | 0.29 |
| 01/10 | 563 | 566 | 560 | 565 | +0.36% | 5,700 | 36億6307万 | +5.21% | 17.82 | 0.29 |
| 01/09 | 556 | 563 | 556 | 563 | +0.54% | 1,300 | 36億5011万 | +5.23% | 17.76 | 0.29 |
| 01/08 | 575 | 575 | 558 | 560 | -2.95% | 4,000 | 36億3066万 | +4.87% | 17.67 | 0.29 |
| 01/07 | 549 | 577 | 549 | 577 | +4.72% | 4,400 | 37億4087万 | +8.26% | 18.2 | 0.3 |
| 01/06 | 557 | 557 | 533 | 551 | 0% | 3,100 | 35億7231万 | +3.57% | 17.38 | 0.28 |
| 2013 |
| 12/30 | 544 | 551 | 544 | 551 | +2.99% | 2,200 | 35億7231万 | +3.77% | 17.38 | 0.28 |
| 12/27 | 538 | 538 | 535 | 535 | +0.19% | 3,600 | 34億6857万 | +0.75% | 16.88 | 0.28 |
| 12/26 | 535 | 535 | 534 | 534 | +0.56% | 1,300 | 34億6209万 | +0.56% | 16.85 | 0.28 |
| 12/25 | 530 | 531 | 526 | 531 | +0.19% | 800 | 34億4264万 | 0% | 16.75 | 0.27 |
| 12/24 | 523 | 530 | 523 | 530 | +1.34% | 1,400 | 34億3616万 | -0.38% | 16.72 | 0.27 |
| 12/20 | 533 | 533 | 523 | 523 | -2.06% | 1,200 | 33億9077万 | -1.88% | 16.5 | 0.27 |
| 12/19 | 533 | 534 | 533 | 534 | +0.56% | 600 | 34億6209万 | 0% | 16.85 | 0.28 |
| 12/18 | 526 | 532 | 526 | 531 | +0.95% | 1,200 | 34億4264万 | -0.56% | 16.75 | 0.27 |
| 12/17 | 528 | 528 | 524 | 526 | -0.57% | 2,900 | 34億1022万 | -1.5% | 16.59 | 0.27 |
| 12/16 | 529 | 529 | 529 | 529 | +0.76% | 100 | 34億2967万 | -1.12% | 16.69 | 0.27 |
| 12/13 | 526 | 526 | 525 | 525 | -0.19% | 400 | 34億374万 | -1.87% | 16.56 | 0.27 |
| 12/12 | 526 | 526 | 524 | 526 | 0% | 1,000 | 34億1022万 | -1.87% | 16.59 | 0.27 |
| 12/11 | 526 | 526 | 526 | 526 | +1.35% | 200 | 34億1022万 | -1.87% | 16.59 | 0.27 |
| 12/10 | 530 | 530 | 519 | 519 | -0.95% | 8,800 | 33億6484万 | -3.35% | 16.37 | 0.27 |
| 12/09 | 525 | 529 | 522 | 524 | -0.38% | 6,000 | 33億9726万 | -2.42% | 16.53 | 0.27 |
| 12/06 | 525 | 526 | 524 | 526 | -0.57% | 7,900 | 34億1022万 | -2.23% | 16.59 | 0.27 |
| 12/05 | 541 | 541 | 529 | 529 | -0.38% | 5,900 | 34億2967万 | -1.86% | 16.69 | 0.27 |
| 12/04 | 531 | 531 | 530 | 531 | 0% | 1,300 | 34億4264万 | -1.48% | 16.75 | 0.27 |
| 12/03 | 539 | 543 | 530 | 531 | -1.67% | 3,000 | 34億4264万 | -1.48% | 16.75 | 0.27 |
| 12/02 | 536 | 540 | 534 | 540 | +0.93% | 3,900 | 35億99万 | +0.19% | 17.03 | 0.28 |
| 11/29 | 535 | 540 | 531 | 535 | +0.19% | 3,400 | 34億6857万 | -0.74% | 16.88 | 0.28 |
| 11/28 | 536 | 538 | 534 | 534 | +0.19% | 2,700 | 34億6209万 | -0.93% | 16.85 | 0.28 |
| 11/27 | 539 | 539 | 520 | 533 | -1.3% | 8,400 | 34億5561万 | -0.93% | 16.81 | 0.28 |
| 11/26 | 541 | 541 | 540 | 540 | +0.19% | 3,400 | 35億99万 | +0.37% | 17.03 | 0.28 |
| 11/25 | 544 | 544 | 536 | 539 | -0.19% | 2,600 | 34億9451万 | +0.37% | 17 | 0.28 |
| 11/22 | 541 | 550 | 540 | 540 | 0% | 2,200 | 35億99万 | +0.56% | 17.03 | 0.28 |
| 11/21 | 545 | 546 | 540 | 540 | -0.92% | 5,700 | 35億99万 | +0.75% | 17.03 | 0.28 |
| 11/20 | 548 | 548 | 545 | 545 | +1.3% | 1,500 | 35億3341万 | +1.68% | 17.19 | 0.28 |
| 11/19 | 550 | 550 | 538 | 538 | -2.18% | 2,800 | 34億8802万 | +0.56% | 16.97 | 0.28 |
| 11/18 | 550 | 553 | 544 | 550 | 0% | 4,800 | 35億6582万 | +2.8% | 17.35 | 0.28 |
| 11/15 | 543 | 551 | 542 | 550 | +1.1% | 4,600 | 35億6582万 | +3% | 17.35 | 0.28 |
| 11/14 | 540 | 544 | 540 | 544 | +0.74% | 400 | 35億2692万 | +1.87% | 17.16 | 0.28 |
| 11/13 | 540 | 544 | 539 | 540 | 0% | 1,300 | 35億99万 | +1.12% | 17.03 | 0.28 |
| 11/11 | 539 | 544 | 539 | 540 | +0.37% | 900 | 35億99万 | +1.12% | 17.03 | 0.28 |
| 11/08 | 539 | 539 | 537 | 538 | -0.37% | 400 | 34億8802万 | +0.75% | 16.97 | 0.28 |
| 11/07 | 536 | 540 | 536 | 540 | +0.75% | 700 | 35億99万 | +1.12% | 17.03 | 0.28 |
| 11/06 | 536 | 536 | 536 | 536 | +0.94% | 200 | 34億7506万 | +0.19% | 16.91 | 0.28 |
| 11/05 | 540 | 540 | 531 | 531 | -1.67% | 3,200 | 34億4264万 | -0.75% | 16.75 | 0.27 |
| 11/01 | 540 | 540 | 538 | 540 | 0% | 3,800 | 35億99万 | +0.75% | 17.03 | 0.28 |
| 10/31 | 550 | 550 | 539 | 540 | 0% | 1,700 | 35億99万 | +0.56% | 17.03 | 0.28 |
| 10/30 | 540 | 543 | 540 | 540 | 0% | 2,300 | 35億99万 | +0.56% | 17.03 | 0.28 |
| 10/29 | 538 | 542 | 535 | 540 | 0% | 1,300 | 35億99万 | +0.56% | 17.03 | 0.28 |
| 10/28 | 539 | 555 | 536 | 540 | +1.31% | 4,100 | 35億99万 | +0.56% | 17.03 | 0.28 |
| 10/25 | 536 | 536 | 533 | 533 | +0.57% | 900 | 34億5561万 | -0.74% | 16.81 | 0.28 |
| 10/24 | 527 | 535 | 527 | 530 | +0.57% | 7,500 | 34億3616万 | -1.3% | 16.72 | 0.27 |
| 10/22 | 524 | 530 | 524 | 527 | +0.38% | 2,900 | 34億1671万 | -1.86% | 16.62 | 0.27 |
