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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 442 | 450 | 440 | 445 | +0.91% | 10,200 | 53億8699万 | -3.05% | 7.78 | 0.73 |
| 03/28 | 438 | 442 | 435 | 441 | +0.8% | 12,000 | 53億3856万 | -4.34% | 7.71 | 0.73 |
| 03/27 | 438 | 461 | 435 | 438 | -1.69% | 19,200 | 52億9620万 | -5.3% | 7.65 | 0.72 |
| 03/26 | 444 | 447 | 441 | 445 | +0.68% | 16,400 | 53億8699万 | -3.89% | 7.78 | 0.73 |
| 03/25 | 448 | 448 | 441 | 442 | -0.79% | 9,000 | 53億5067万 | -4.74% | 7.73 | 0.73 |
| 03/24 | 443 | 447 | 442 | 446 | +0.79% | 10,800 | 53億9304万 | -4.19% | 7.79 | 0.73 |
| 03/20 | 452 | 452 | 439 | 442 | -2.21% | 31,800 | 53億5067万 | -4.95% | 7.73 | 0.73 |
| 03/19 | 458 | 458 | 451 | 452 | -1.2% | 11,600 | 54億7173万 | -3% | 7.91 | 0.74 |
| 03/18 | 454 | 459 | 453 | 458 | +1.55% | 9,000 | 55億3831万 | -2.03% | 8 | 0.75 |
| 03/17 | 457 | 458 | 451 | 451 | -1.21% | 19,000 | 54億5357万 | -3.74% | 7.88 | 0.74 |
| 03/14 | 464 | 464 | 455 | 456 | -2.04% | 19,200 | 55億2015万 | -2.77% | 7.98 | 0.75 |
| 03/13 | 465 | 473 | 465 | 466 | +0.32% | 2,600 | 56億3515万 | -0.75% | 8.14 | 0.77 |
| 03/12 | 469 | 469 | 464 | 464 | -0.54% | 3,800 | 56億1699万 | -1.07% | 8.12 | 0.76 |
| 03/11 | 472 | 472 | 465 | 467 | -0.74% | 2,200 | 56億4726万 | -0.32% | 8.16 | 0.77 |
| 03/10 | 471 | 474 | 464 | 470 | 0% | 4,200 | 56億8963万 | +0.21% | 8.22 | 0.77 |
| 03/07 | 477 | 477 | 470 | 470 | -1.67% | 2,600 | 56億8963万 | 0% | 8.22 | 0.77 |
| 03/06 | 466 | 478 | 462 | 478 | +2.58% | 13,800 | 57億8647万 | +1.49% | 8.36 | 0.79 |
| 03/05 | 469 | 469 | 465 | 466 | +0.65% | 2,800 | 56億4120万 | -1.27% | 8.15 | 0.77 |
| 03/04 | 462 | 466 | 462 | 463 | -0.54% | 3,800 | 56億489万 | -2.11% | 8.1 | 0.76 |
| 03/03 | 475 | 475 | 462 | 466 | -1.06% | 10,800 | 56億3515万 | -2% | 8.14 | 0.77 |
| 02/28 | 472 | 474 | 471 | 471 | -0.42% | 13,000 | 56億9568万 | -1.57% | 8.23 | 0.77 |
| 02/27 | 472 | 473 | 471 | 473 | -0.11% | 9,200 | 57億1989万 | -1.77% | 8.26 | 0.78 |
| 02/26 | 474 | 474 | 472 | 473 | 0% | 4,400 | 57億2594万 | -2.47% | 8.27 | 0.78 |
| 02/25 | 479 | 479 | 473 | 473 | +0.11% | 11,400 | 57億2594万 | -2.87% | 8.27 | 0.78 |
| 02/24 | 470 | 475 | 470 | 473 | -0.53% | 6,200 | 57億1989万 | -3.18% | 8.26 | 0.78 |
| 02/21 | 470 | 475 | 470 | 475 | +1.82% | 9,800 | 57億4560万 | -2.86% | 8.3 | 0.78 |
| 02/20 | 473 | 473 | 464 | 467 | -1.37% | 17,200 | 56億4278万 | -4.8% | 8.15 | 0.77 |
| 02/19 | 473 | 475 | 472 | 473 | +0.53% | 11,800 | 57億2140万 | -3.86% | 8.27 | 0.78 |
| 02/18 | 460 | 471 | 460 | 471 | +2.06% | 17,000 | 56億9116万 | -4.37% | 8.22 | 0.77 |
| 02/17 | 457 | 465 | 457 | 461 | +0.22% | 17,800 | 55億7625万 | -6.49% | 8.06 | 0.76 |
| 02/14 | 466 | 474 | 457 | 460 | -0.97% | 19,200 | 55億6416万 | -6.88% | 8.04 | 0.76 |
| 02/13 | 481 | 481 | 460 | 465 | -3.33% | 18,400 | 56億1859万 | -6.16% | 8.12 | 0.76 |
| 02/12 | 485 | 489 | 479 | 481 | +1.16% | 13,400 | 58億1212万 | -3.13% | 8.4 | 0.79 |
| 02/10 | 475 | 479 | 471 | 475 | +1.93% | 8,600 | 57億4560万 | -4.23% | 8.3 | 0.78 |
| 02/07 | 460 | 466 | 460 | 466 | +0.98% | 10,000 | 56億3673万 | -6.05% | 8.14 | 0.77 |
| 02/06 | 455 | 464 | 451 | 462 | +0.44% | 27,800 | 55億8230万 | -6.96% | 8.07 | 0.76 |
| 02/05 | 459 | 467 | 455 | 460 | +1.77% | 44,600 | 55億5811万 | -7.36% | 8.03 | 0.76 |
| 02/04 | 455 | 469 | 451 | 452 | -5.74% | 52,400 | 54億6134万 | -8.97% | 7.89 | 0.74 |
| 02/03 | 490 | 491 | 476 | 479 | -3.72% | 35,600 | 57億9398万 | -3.43% | 8.37 | 0.79 |
| 01/31 | 508 | 515 | 495 | 498 | -0.5% | 17,800 | 60億1776万 | +0.51% | 8.7 | 0.82 |
| 01/30 | 506 | 506 | 495 | 500 | -1.28% | 29,200 | 60億4800万 | +1.21% | 8.74 | 0.82 |
| 01/29 | 509 | 515 | 507 | 507 | +1.91% | 16,400 | 61億2662万 | +2.95% | 8.85 | 0.83 |
| 01/28 | 500 | 510 | 497 | 497 | -0.3% | 27,800 | 60億1171万 | +1.43% | 8.69 | 0.82 |
| 01/27 | 495 | 513 | 480 | 499 | -7.26% | 87,000 | 60億2985万 | +2.15% | 8.71 | 0.82 |
| 01/24 | 528 | 547 | 527 | 538 | -4.95% | 56,800 | 65億160万 | +10.37% | 9.39 | 0.88 |
| 01/23 | 560 | 580 | 556 | 566 | +1.43% | 64,200 | 68億4028万 | +16.6% | 9.88 | 0.93 |
| 01/22 | 535 | 599 | 530 | 558 | +5.89% | 156,400 | 67億4352万 | +15.9% | 9.74 | 0.92 |
| 01/21 | 505 | 545 | 502 | 527 | +5.3% | 89,800 | 63億6854万 | +10.15% | 9.2 | 0.87 |
| 01/20 | 503 | 508 | 492 | 500 | -0.5% | 40,000 | 60億4800万 | +5.04% | 8.74 | 0.82 |
| 01/17 | 500 | 508 | 498 | 503 | +0.5% | 45,000 | 60億7824万 | +5.79% | 8.78 | 0.83 |
| 01/16 | 505 | 506 | 495 | 500 | +0.5% | 39,200 | 60億4800万 | +5.49% | 8.74 | 0.82 |
| 01/15 | 490 | 499 | 490 | 498 | +1.53% | 25,400 | 60億1776万 | +5.18% | 8.7 | 0.82 |
| 01/14 | 487 | 495 | 484 | 490 | +0.62% | 39,600 | 59億2704万 | +3.81% | 8.56 | 0.81 |
| 01/10 | 484 | 487 | 481 | 487 | +0.62% | 23,000 | 58億9075万 | +3.4% | 8.51 | 0.8 |
| 01/09 | 487 | 487 | 481 | 484 | -0.1% | 23,000 | 58億5446万 | +2.98% | 8.46 | 0.8 |
| 01/08 | 485 | 487 | 483 | 485 | 0% | 31,400 | 58億6051万 | +3.09% | 8.47 | 0.8 |
| 01/07 | 489 | 489 | 483 | 485 | +0.41% | 15,800 | 58億6051万 | +3.09% | 8.47 | 0.8 |
| 01/06 | 486 | 488 | 480 | 483 | -0.21% | 49,600 | 58億3632万 | +2.66% | 8.43 | 0.79 |
| 2013 |
| 12/30 | 467 | 494 | 467 | 484 | +3.42% | 36,400 | 58億4841万 | +2.87% | 8.45 | 0.79 |
| 12/27 | 464 | 468 | 456 | 468 | +0.97% | 17,800 | 56億5488万 | -0.74% | 8.17 | 0.77 |
| 12/26 | 454 | 464 | 454 | 463 | +1.76% | 35,600 | 56億44万 | -1.91% | 8.09 | 0.76 |
| 12/25 | 455 | 456 | 452 | 455 | -0.22% | 41,800 | 55億368万 | -3.81% | 7.95 | 0.75 |
| 12/24 | 458 | 462 | 456 | 456 | 0% | 29,800 | 55億1577万 | -4% | 7.97 | 0.75 |
| 12/20 | 453 | 456 | 453 | 456 | 0% | 21,400 | 55億1577万 | -4.2% | 7.97 | 0.75 |
| 12/19 | 454 | 457 | 451 | 456 | +0.66% | 16,800 | 55億1577万 | -4.6% | 7.97 | 0.75 |
| 12/18 | 453 | 460 | 450 | 453 | -0.88% | 73,800 | 54億7948万 | -5.43% | 7.92 | 0.74 |
| 12/17 | 463 | 463 | 456 | 457 | -1.3% | 49,800 | 55億2787万 | -4.99% | 7.99 | 0.75 |
| 12/16 | 474 | 474 | 460 | 463 | -2.32% | 41,200 | 56億44万 | -3.94% | 8.09 | 0.76 |
| 12/13 | 475 | 477 | 472 | 474 | +0.21% | 20,600 | 57億3350万 | -1.66% | 8.28 | 0.78 |
| 12/12 | 475 | 475 | 471 | 473 | -0.42% | 22,600 | 57億2140万 | -2.07% | 8.27 | 0.78 |
| 12/11 | 487 | 487 | 475 | 475 | +0.11% | 61,800 | 57億4560万 | -1.66% | 8.3 | 0.78 |
| 12/10 | 476 | 480 | 474 | 475 | +0.11% | 17,600 | 57億3955万 | -1.76% | 8.29 | 0.78 |
| 12/09 | 472 | 476 | 471 | 474 | -0.32% | 20,800 | 57億3350万 | -1.86% | 8.28 | 0.78 |
| 12/06 | 479 | 485 | 470 | 476 | -0.73% | 29,600 | 57億5164万 | -1.55% | 8.31 | 0.78 |
| 12/05 | 477 | 495 | 473 | 479 | +2.13% | 94,000 | 57億9398万 | -0.83% | 8.37 | 0.79 |
| 12/04 | 474 | 475 | 469 | 469 | -1.05% | 37,600 | 56億7302万 | -3.1% | 8.2 | 0.77 |
| 12/03 | 475 | 475 | 474 | 474 | -0.11% | 19,400 | 57億3350万 | -2.07% | 8.28 | 0.78 |
| 12/02 | 473 | 475 | 472 | 475 | +0.96% | 13,600 | 57億3955万 | -2.16% | 8.29 | 0.78 |
| 11/29 | 475 | 478 | 470 | 470 | -2.08% | 61,600 | 56億8512万 | -3.29% | 8.21 | 0.77 |
| 11/28 | 485 | 487 | 475 | 480 | -0.1% | 39,600 | 58億608万 | -1.44% | 8.39 | 0.79 |
| 11/27 | 481 | 485 | 481 | 481 | -0.93% | 20,000 | 58億1212万 | -1.33% | 8.4 | 0.79 |
| 11/26 | 485 | 488 | 480 | 485 | -1.32% | 33,600 | 58億6656万 | -0.41% | 8.48 | 0.8 |
| 11/25 | 491 | 493 | 491 | 492 | +0.31% | 11,200 | 59億4518万 | +1.13% | 8.59 | 0.81 |
| 11/22 | 500 | 500 | 485 | 490 | -1.51% | 42,400 | 59億2704万 | +1.03% | 8.56 | 0.81 |
| 11/21 | 500 | 505 | 494 | 498 | +0.3% | 19,000 | 60億1776万 | +2.79% | 8.7 | 0.82 |
| 11/20 | 499 | 499 | 494 | 496 | +0.4% | 10,200 | 59億9961万 | +2.69% | 8.67 | 0.82 |
| 11/19 | 499 | 499 | 494 | 494 | -1% | 16,600 | 59億7542万 | +2.49% | 8.63 | 0.81 |
| 11/18 | 494 | 499 | 494 | 499 | +1.32% | 31,200 | 60億3590万 | +3.74% | 8.72 | 0.82 |
| 11/15 | 492 | 497 | 490 | 493 | +0.82% | 39,800 | 59億5728万 | +2.82% | 8.61 | 0.81 |
| 11/14 | 490 | 492 | 485 | 489 | +0.31% | 23,800 | 59億889万 | +2.2% | 8.54 | 0.8 |
| 11/13 | 488 | 497 | 484 | 487 | +0.21% | 24,600 | 58億9075万 | +2.31% | 8.51 | 0.8 |
| 11/12 | 478 | 490 | 476 | 486 | +1.89% | 30,800 | 58億7865万 | +2.53% | 8.49 | 0.8 |
| 11/11 | 502 | 503 | 476 | 477 | -3.54% | 100,800 | 57億6979万 | +0.85% | 8.34 | 0.78 |
| 11/08 | 494 | 523 | 487 | 495 | +4.88% | 240,000 | 59億8147万 | +4.55% | 8.64 | 0.81 |
| 11/07 | 471 | 475 | 471 | 472 | +0.21% | 6,400 | 57億326万 | -0.11% | 8.24 | 0.78 |
| 11/06 | 468 | 473 | 468 | 471 | -0.32% | 4,600 | 56億9116万 | -0.32% | 8.22 | 0.77 |
| 11/05 | 470 | 473 | 470 | 472 | -0.84% | 7,400 | 57億931万 | 0% | 8.25 | 0.78 |
| 11/01 | 486 | 487 | 476 | 476 | -1.96% | 8,800 | 57億5769万 | +0.85% | 8.32 | 0.78 |
| 10/31 | 484 | 487 | 479 | 486 | -0.31% | 6,400 | 58億7260万 | +2.64% | 8.49 | 0.8 |
| 10/30 | 488 | 489 | 487 | 487 | -0.41% | 2,200 | 58億9075万 | +2.96% | 8.51 | 0.8 |
