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 | 630 | 650 | 630 | 650 | +4.84% | 84,000 | 273億2307万 | +1.72% | 12.52 | 1.31 |
| 03/28 | 620 | 624 | 608 | 620 | -1.27% | 55,000 | 260億6201万 | -2.82% | 11.94 | 1.25 |
| 03/27 | 634 | 634 | 624 | 628 | -0.79% | 43,000 | 263億9829万 | -1.57% | 12.1 | 1.27 |
| 03/26 | 629 | 635 | 624 | 633 | -0.47% | 89,000 | 266億847万 | -0.78% | 12.19 | 1.28 |
| 03/25 | 652 | 652 | 635 | 636 | +1.6% | 110,000 | 267億3458万 | -0.47% | 12.25 | 1.29 |
| 03/24 | 600 | 635 | 599 | 626 | +6.28% | 110,000 | 263億1422万 | -2.03% | 12.06 | 1.27 |
| 03/20 | 612 | 616 | 587 | 589 | -3.76% | 97,000 | 247億5891万 | -7.82% | 11.35 | 1.19 |
| 03/19 | 618 | 618 | 607 | 612 | 0% | 26,000 | 257億2572万 | -4.38% | 11.79 | 1.24 |
| 03/18 | 615 | 624 | 609 | 612 | +1.16% | 44,000 | 257億2572万 | -4.67% | 11.79 | 1.24 |
| 03/17 | 623 | 623 | 600 | 605 | -2.42% | 76,000 | 254億3148万 | -5.91% | 11.65 | 1.22 |
| 03/14 | 639 | 639 | 615 | 620 | -3.13% | 175,000 | 260億6201万 | -3.73% | 11.94 | 1.25 |
| 03/13 | 638 | 642 | 635 | 640 | +0.31% | 58,000 | 269億272万 | -0.62% | 12.33 | 1.29 |
| 03/12 | 653 | 653 | 638 | 638 | -2.3% | 66,000 | 268億1865万 | -0.78% | 12.29 | 1.29 |
| 03/11 | 653 | 655 | 649 | 653 | 0% | 63,000 | 274億4918万 | +1.87% | 12.58 | 1.32 |
| 03/10 | 655 | 660 | 650 | 653 | -0.31% | 113,000 | 274億4918万 | +1.87% | 12.58 | 1.32 |
| 03/07 | 663 | 664 | 655 | 655 | -0.91% | 81,000 | 275億3325万 | +2.34% | 12.62 | 1.32 |
| 03/06 | 660 | 665 | 655 | 661 | +1.07% | 96,000 | 277億8546万 | +3.28% | 12.73 | 1.34 |
| 03/05 | 662 | 674 | 652 | 654 | -0.76% | 84,000 | 274億9122万 | +2.03% | 12.6 | 1.32 |
| 03/04 | 660 | 660 | 650 | 659 | -0.75% | 74,000 | 277億139万 | +2.81% | 12.69 | 1.33 |
| 03/03 | 667 | 669 | 655 | 664 | -2.35% | 93,000 | 279億1157万 | +3.59% | 12.79 | 1.34 |
| 02/28 | 679 | 691 | 669 | 680 | -0.73% | 118,000 | 285億8414万 | +6.08% | 13.1 | 1.37 |
| 02/27 | 662 | 692 | 662 | 685 | +5.06% | 200,000 | 287億9432万 | +6.53% | 13.19 | 1.39 |
| 02/26 | 648 | 663 | 643 | 652 | +0.46% | 113,000 | 274億714万 | +1.24% | 12.56 | 1.32 |
| 02/25 | 618 | 659 | 618 | 649 | +6.22% | 160,000 | 272億8104万 | +0.31% | 12.5 | 1.31 |
| 02/24 | 628 | 628 | 610 | 611 | -1.29% | 66,000 | 256億8369万 | -6% | 11.77 | 1.24 |
| 02/21 | 622 | 624 | 613 | 619 | +1.64% | 63,000 | 260億1997万 | -5.5% | 11.92 | 1.25 |
| 02/20 | 633 | 635 | 609 | 609 | -5.29% | 106,000 | 255億9962万 | -7.59% | 11.73 | 1.23 |
| 02/19 | 648 | 648 | 634 | 643 | -0.62% | 38,000 | 270億2882万 | -3.02% | 12.39 | 1.3 |
| 02/18 | 641 | 648 | 632 | 647 | +1.41% | 64,000 | 271億9697万 | -2.56% | 12.46 | 1.31 |
| 02/17 | 624 | 642 | 615 | 638 | +2.57% | 98,000 | 268億1865万 | -4.2% | 12.29 | 1.29 |
| 02/14 | 630 | 634 | 615 | 622 | -1.11% | 92,000 | 261億4608万 | -6.89% | 11.98 | 1.26 |
| 02/13 | 641 | 644 | 629 | 629 | -1.87% | 31,000 | 264億4033万 | -5.98% | 12.12 | 1.27 |
| 02/12 | 642 | 649 | 638 | 641 | +0.47% | 95,000 | 269億4475万 | -4.33% | 12.35 | 1.3 |
| 02/10 | 639 | 640 | 632 | 638 | +1.11% | 56,000 | 268億1865万 | -4.92% | 12.29 | 1.29 |
| 02/07 | 626 | 635 | 626 | 631 | +1.12% | 97,000 | 265億2440万 | -5.96% | 12.15 | 1.28 |
| 02/06 | 636 | 641 | 618 | 624 | +1.96% | 132,000 | 262億3015万 | -7.28% | 12.02 | 1.26 |
| 02/05 | 615 | 623 | 608 | 612 | +1.49% | 122,000 | 257億2572万 | -9.2% | 11.79 | 1.24 |
| 02/04 | 606 | 620 | 585 | 603 | -5.19% | 260,000 | 253億4740万 | -10.53% | 11.62 | 1.22 |
| 02/03 | 639 | 646 | 634 | 636 | -2% | 99,000 | 267億3458万 | -5.78% | 12.25 | 1.29 |
| 01/31 | 660 | 664 | 641 | 649 | -0.61% | 169,000 | 272億8104万 | -3.99% | 12.5 | 1.31 |
| 01/30 | 662 | 662 | 648 | 653 | -2.39% | 103,000 | 274億4918万 | -3.55% | 12.58 | 1.32 |
| 01/29 | 663 | 678 | 663 | 669 | +2.14% | 112,000 | 281億2175万 | -1.18% | 12.89 | 1.35 |
| 01/28 | 652 | 676 | 652 | 655 | -0.15% | 173,000 | 275億3325万 | -3.25% | 12.62 | 1.32 |
| 01/27 | 665 | 665 | 650 | 656 | -3.95% | 156,000 | 275億7529万 | -2.81% | 12.64 | 1.33 |
| 01/24 | 681 | 691 | 675 | 683 | -3.67% | 238,000 | 287億1024万 | +1.19% | 13.16 | 1.38 |
| 01/23 | 730 | 730 | 709 | 709 | -2.88% | 147,000 | 298億317万 | +5.51% | 13.66 | 1.43 |
| 01/22 | 735 | 738 | 724 | 730 | 0% | 96,000 | 306億8591万 | +9.12% | 14.06 | 1.48 |
| 01/21 | 729 | 734 | 727 | 730 | +0.69% | 128,000 | 306億8591万 | +9.94% | 14.06 | 1.48 |
| 01/20 | 729 | 734 | 725 | 725 | +0.14% | 99,000 | 304億7574万 | +9.85% | 13.97 | 1.47 |
| 01/17 | 725 | 730 | 721 | 724 | -0.14% | 137,000 | 304億3370万 | +10.37% | 13.95 | 1.46 |
| 01/16 | 709 | 727 | 707 | 725 | +3.42% | 244,000 | 304億7574万 | +11.54% | 13.97 | 1.47 |
| 01/15 | 685 | 705 | 685 | 701 | +3.39% | 205,000 | 294億6688万 | +8.68% | 13.5 | 1.42 |
| 01/14 | 675 | 689 | 674 | 678 | -2.45% | 152,000 | 285億7万 | +5.94% | 13.06 | 1.37 |
| 01/10 | 681 | 697 | 681 | 695 | +2.06% | 159,000 | 292億1467万 | +9.11% | 13.39 | 1.41 |
| 01/09 | 663 | 682 | 662 | 681 | +3.5% | 170,000 | 286億2617万 | +7.75% | 13.12 | 1.38 |
| 01/08 | 658 | 658 | 650 | 658 | +0.77% | 70,000 | 276億5936万 | +4.78% | 12.67 | 1.33 |
| 01/07 | 656 | 657 | 651 | 653 | +0.31% | 71,000 | 274億4918万 | +4.48% | 12.58 | 1.32 |
| 01/06 | 641 | 656 | 640 | 651 | -0.46% | 118,000 | 273億6511万 | +4.66% | 12.54 | 1.32 |
| 2013 |
| 12/30 | 658 | 662 | 651 | 654 | -0.91% | 119,000 | 274億9122万 | +5.83% | 12.6 | 1.32 |
| 12/27 | 655 | 661 | 652 | 660 | +0.46% | 110,000 | 277億4343万 | +7.67% | 12.71 | 1.33 |
| 12/26 | 630 | 662 | 630 | 657 | +4.78% | 230,000 | 276億1732万 | +8.24% | 12.66 | 1.33 |
| 12/25 | 624 | 628 | 620 | 627 | -0.16% | 243,000 | 263億5626万 | +4.15% | 12.08 | 1.27 |
| 12/24 | 660 | 660 | 625 | 628 | -4.56% | 332,000 | 263億9829万 | +5.19% | 12.1 | 1.27 |
| 12/20 | 656 | 665 | 656 | 658 | -0.9% | 182,000 | 276億5936万 | +10.96% | 12.68 | 1.33 |
| 12/19 | 651 | 664 | 649 | 664 | +0.76% | 344,000 | 279億1157万 | +13.12% | 12.79 | 1.34 |
| 12/18 | 650 | 664 | 647 | 659 | +1.07% | 264,000 | 277億139万 | +13.62% | 12.69 | 1.33 |
| 12/17 | 638 | 655 | 630 | 652 | +3.99% | 331,000 | 274億714万 | +13.79% | 12.56 | 1.32 |
| 12/16 | 638 | 642 | 624 | 627 | -2.64% | 168,000 | 263億5626万 | +10.58% | 12.08 | 1.27 |
| 12/13 | 624 | 647 | 623 | 644 | +3.54% | 442,000 | 270億7086万 | +14.8% | 12.41 | 1.3 |
| 12/12 | 616 | 624 | 606 | 622 | +1.47% | 361,000 | 261億4608万 | +12.07% | 11.98 | 1.26 |
| 12/11 | 625 | 630 | 611 | 613 | -0.81% | 175,000 | 257億6776万 | +11.45% | 11.81 | 1.24 |
| 12/10 | 634 | 634 | 610 | 618 | -2.68% | 245,000 | 259億7794万 | +13.39% | 11.9 | 1.25 |
| 12/09 | 633 | 636 | 625 | 635 | +4.44% | 305,000 | 266億9254万 | +17.59% | 12.23 | 1.28 |
| 12/06 | 582 | 609 | 581 | 608 | +5.19% | 223,000 | 255億5758万 | +14.07% | 11.71 | 1.23 |
| 12/05 | 595 | 597 | 572 | 578 | -2.86% | 186,000 | 242億9652万 | +9.47% | 11.13 | 1.17 |
| 12/04 | 595 | 601 | 591 | 595 | +0.17% | 130,000 | 250億1112万 | +13.55% | 11.46 | 1.2 |
| 12/03 | 593 | 609 | 591 | 594 | +1.02% | 226,000 | 249億6908万 | +14.23% | 11.44 | 1.2 |
| 12/02 | 577 | 592 | 570 | 588 | +0.86% | 178,000 | 247億1687万 | +14.17% | 11.33 | 1.19 |
| 11/29 | 583 | 592 | 576 | 583 | -0.34% | 173,000 | 245億669万 | +14.31% | 11.23 | 1.18 |
| 11/28 | 580 | 592 | 579 | 585 | +2.27% | 276,000 | 245億9077万 | +15.84% | 11.27 | 1.18 |
| 11/27 | 569 | 587 | 561 | 572 | +0.7% | 183,000 | 240億4430万 | +14.17% | 11.02 | 1.16 |
| 11/26 | 557 | 579 | 549 | 568 | +2.53% | 264,000 | 238億7616万 | +14.29% | 10.94 | 1.15 |
| 11/25 | 536 | 556 | 532 | 554 | +4.73% | 340,000 | 232億8766万 | +12.15% | 10.67 | 1.12 |
| 11/22 | 520 | 533 | 519 | 529 | +1.54% | 152,000 | 222億3678万 | +7.96% | 10.19 | 1.07 |
| 11/21 | 516 | 521 | 514 | 521 | +0.97% | 74,000 | 219億49万 | +6.76% | 10.04 | 1.05 |
| 11/20 | 518 | 522 | 511 | 516 | 0% | 210,000 | 216億9032万 | +6.17% | 9.94 | 1.04 |
| 11/19 | 518 | 525 | 515 | 516 | -0.39% | 118,000 | 216億9032万 | +6.39% | 9.94 | 1.04 |
| 11/18 | 513 | 525 | 510 | 518 | +1.57% | 186,000 | 217億7439万 | +7.25% | 9.98 | 1.05 |
| 11/15 | 499 | 514 | 499 | 510 | +3.24% | 193,000 | 214億3810万 | +5.81% | 9.82 | 1.03 |
| 11/14 | 491 | 503 | 490 | 494 | +0.61% | 95,000 | 207億6553万 | +2.92% | 9.52 | 1 |
| 11/13 | 488 | 496 | 488 | 491 | +0.61% | 63,000 | 206億3943万 | +2.51% | 9.46 | 0.99 |
| 11/12 | 487 | 490 | 477 | 488 | -0.41% | 70,000 | 205億1332万 | +2.09% | 9.4 | 0.99 |
| 11/11 | 498 | 498 | 490 | 490 | -0.61% | 21,000 | 205億9739万 | +2.51% | 9.44 | 0.99 |
| 11/08 | 490 | 494 | 485 | 493 | -0.6% | 59,000 | 207億2350万 | +3.35% | 9.5 | 1 |
| 11/07 | 498 | 500 | 492 | 496 | -0.2% | 84,000 | 208億4961万 | +4.2% | 9.55 | 1 |
| 11/06 | 480 | 504 | 480 | 497 | +3.54% | 244,000 | 208億9164万 | +4.41% | 9.57 | 1 |
| 11/05 | 467 | 488 | 467 | 480 | +2.35% | 474,000 | 201億7704万 | +0.84% | 9.25 | 0.97 |
| 11/01 | 479 | 480 | 466 | 469 | -2.49% | 504,000 | 197億1465万 | -1.68% | 9.03 | 0.95 |
| 10/31 | 483 | 487 | 478 | 481 | -0.62% | 76,000 | 202億1907万 | +0.63% | 9.27 | 0.97 |
| 10/30 | 471 | 484 | 469 | 484 | +2.54% | 152,000 | 203億4518万 | +1.26% | 9.32 | 0.98 |
