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 | 482 | 508 | 480 | 505 | +5.87% | 310,000 | 371億1743万 | -0.39% | 65.29 | 0.66 |
| 03/28 | 470 | 484 | 465 | 477 | -0.21% | 275,000 | 350億5944万 | -6.1% | 61.67 | 0.62 |
| 03/27 | 463 | 484 | 462 | 478 | +0.42% | 267,000 | 351億3294万 | -6.09% | 61.8 | 0.63 |
| 03/26 | 467 | 478 | 467 | 476 | +1.93% | 189,000 | 349億8594万 | -6.85% | 61.54 | 0.62 |
| 03/25 | 462 | 470 | 458 | 467 | +0.86% | 245,000 | 343億2444万 | -9.14% | 60.38 | 0.61 |
| 03/24 | 462 | 482 | 457 | 463 | 0% | 296,000 | 340億3044万 | -10.44% | 59.86 | 0.61 |
| 03/20 | 482 | 490 | 462 | 463 | -3.34% | 179,000 | 340億3044万 | -10.79% | 59.86 | 0.61 |
| 03/19 | 485 | 492 | 473 | 479 | -0.62% | 194,000 | 352億644万 | -8.24% | 61.93 | 0.63 |
| 03/18 | 485 | 493 | 480 | 482 | +1.69% | 240,000 | 354億2693万 | -8.19% | 62.32 | 0.63 |
| 03/17 | 482 | 482 | 472 | 474 | -2.87% | 139,000 | 348億3894万 | -10.06% | 61.28 | 0.62 |
| 03/14 | 500 | 501 | 486 | 488 | -4.69% | 311,000 | 358億6793万 | -7.58% | 63.09 | 0.64 |
| 03/13 | 520 | 521 | 510 | 512 | -0.97% | 67,000 | 376億3193万 | -2.85% | 66.2 | 0.67 |
| 03/12 | 520 | 522 | 516 | 517 | -2.27% | 67,000 | 379億9943万 | -1.71% | 66.84 | 0.68 |
| 03/11 | 528 | 532 | 521 | 529 | +0.19% | 78,000 | 388億8143万 | +0.95% | 68.4 | 0.69 |
| 03/10 | 532 | 535 | 520 | 528 | -0.75% | 95,000 | 388億793万 | +0.96% | 68.27 | 0.69 |
| 03/07 | 531 | 537 | 530 | 532 | -0.37% | 117,000 | 391億193万 | +1.92% | 68.78 | 0.7 |
| 03/06 | 520 | 535 | 519 | 534 | +0.95% | 73,000 | 392億4893万 | +2.5% | 69.04 | 0.7 |
| 03/05 | 542 | 543 | 527 | 529 | -2.58% | 164,000 | 388億8143万 | +1.54% | 68.4 | 0.69 |
| 03/04 | 518 | 544 | 517 | 543 | +2.84% | 229,000 | 399億1043万 | +4.42% | 70.21 | 0.71 |
| 03/03 | 518 | 528 | 509 | 528 | +0.38% | 145,000 | 388億793万 | +1.54% | 68.27 | 0.69 |
| 02/28 | 539 | 539 | 519 | 526 | -1.31% | 149,000 | 386億6093万 | +0.96% | 68.01 | 0.69 |
| 02/27 | 531 | 539 | 529 | 533 | +0.76% | 129,000 | 391億7543万 | +1.91% | 68.91 | 0.7 |
| 02/26 | 544 | 544 | 527 | 529 | -3.11% | 111,000 | 388億8143万 | +0.76% | 68.4 | 0.69 |
| 02/25 | 548 | 548 | 539 | 546 | +2.06% | 168,000 | 401億3093万 | +3.41% | 70.59 | 0.71 |
| 02/24 | 525 | 537 | 518 | 535 | +1.52% | 196,000 | 393億2243万 | +1.13% | 69.17 | 0.7 |
| 02/21 | 525 | 528 | 517 | 527 | +2.33% | 163,000 | 387億3443万 | -0.94% | 68.14 | 0.69 |
| 02/20 | 534 | 534 | 512 | 515 | -2.83% | 199,000 | 378億5243万 | -3.74% | 66.59 | 0.67 |
| 02/19 | 531 | 537 | 528 | 530 | -1.49% | 124,000 | 389億5493万 | -1.49% | 68.52 | 0.69 |
| 02/18 | 540 | 554 | 527 | 538 | -0.55% | 270,000 | 395億4293万 | -0.19% | 69.56 | 0.7 |
| 02/17 | 532 | 544 | 521 | 541 | +3.05% | 264,000 | 397億6343万 | 0% | 69.95 | 0.71 |
| 02/14 | 536 | 549 | 520 | 525 | -1.32% | 273,000 | 385億8743万 | -2.96% | 67.88 | 0.69 |
| 02/13 | 554 | 554 | 529 | 532 | -3.1% | 172,000 | 391億193万 | -2.03% | 68.78 | 0.7 |
| 02/12 | 543 | 558 | 543 | 549 | +2.81% | 301,000 | 403億5143万 | +0.92% | 70.98 | 0.72 |
| 02/10 | 547 | 547 | 500 | 534 | +9.2% | 990,000 | 392億4893万 | -2.02% | 69.04 | 0.7 |
| 02/07 | 498 | 504 | 485 | 489 | +1.45% | 255,000 | 359億4143万 | -10.6% | 63.22 | 0.64 |
| 02/06 | 481 | 495 | 473 | 482 | +0.63% | 198,000 | 354億2693万 | -12.36% | 62.32 | 0.63 |
| 02/05 | 470 | 484 | 468 | 479 | +3.68% | 240,000 | 352億644万 | -13.38% | 61.93 | 0.63 |
| 02/04 | 487 | 487 | 462 | 462 | -7.41% | 283,000 | 339億5694万 | -16.91% | 59.73 | 0.6 |
| 02/03 | 509 | 516 | 494 | 499 | -1.96% | 157,000 | 366億7643万 | -10.89% | 64.52 | 0.65 |
| 01/31 | 513 | 519 | 501 | 509 | +0.59% | 341,000 | 374億1143万 | -9.27% | 65.81 | 0.67 |
| 01/30 | 514 | 518 | 504 | 506 | -5.77% | 414,000 | 371億9093万 | -10.12% | 65.42 | 0.66 |
| 01/29 | 519 | 539 | 519 | 537 | +4.88% | 213,000 | 394億6943万 | -4.62% | 69.43 | 0.7 |
| 01/28 | 522 | 532 | 512 | 512 | -3.4% | 513,000 | 376億3193万 | -8.9% | 66.2 | 0.67 |
| 01/27 | 540 | 548 | 529 | 530 | -6.19% | 373,000 | 389億5493万 | -5.69% | 68.52 | 0.69 |
| 01/24 | 569 | 574 | 559 | 565 | -1.91% | 177,000 | 415億2742万 | +0.71% | 73.05 | 0.74 |
| 01/23 | 591 | 591 | 576 | 576 | -2.21% | 108,000 | 423億3592万 | +3.04% | 74.47 | 0.75 |
| 01/22 | 587 | 592 | 586 | 589 | +0.51% | 61,000 | 432億9142万 | +5.75% | 76.15 | 0.77 |
| 01/21 | 591 | 602 | 585 | 586 | 0% | 191,000 | 430億7092万 | +5.59% | 75.76 | 0.77 |
| 01/20 | 605 | 615 | 585 | 586 | -3.46% | 363,000 | 430億7092万 | +5.97% | 75.76 | 0.77 |
| 01/17 | 605 | 614 | 600 | 607 | +1% | 250,000 | 446億1442万 | +10.56% | 78.48 | 0.79 |
| 01/16 | 587 | 614 | 587 | 601 | +2.91% | 380,000 | 441億7342万 | +10.28% | 77.7 | 0.79 |
| 01/15 | 565 | 584 | 564 | 584 | +5.61% | 326,000 | 429億2392万 | +7.95% | 75.51 | 0.76 |
| 01/14 | 560 | 574 | 551 | 553 | -4.66% | 370,000 | 406億4543万 | +2.79% | 71.5 | 0.72 |
| 01/10 | 570 | 598 | 562 | 580 | +3.39% | 1,143,000 | 426億2992万 | +8.01% | 74.99 | 0.76 |
| 01/09 | 561 | 569 | 554 | 561 | -1.41% | 246,000 | 412億3342万 | +5.06% | 72.53 | 0.73 |
| 01/08 | 559 | 575 | 559 | 569 | +1.79% | 198,000 | 418億2142万 | +6.95% | 73.57 | 0.74 |
| 01/07 | 570 | 573 | 559 | 559 | -1.93% | 158,000 | 410億8643万 | +5.67% | 72.27 | 0.73 |
| 01/06 | 578 | 586 | 569 | 570 | -2.23% | 176,000 | 418億9492万 | +8.16% | 73.7 | 0.75 |
| 2013 |
| 12/30 | 573 | 588 | 571 | 583 | +1.75% | 184,000 | 428億5042万 | +11.05% | 75.38 | 0.76 |
| 12/27 | 560 | 573 | 550 | 573 | +3.06% | 201,000 | 421億1542万 | +9.98% | 74.09 | 0.75 |
| 12/26 | 549 | 560 | 544 | 556 | +1.28% | 128,000 | 408億6593万 | +7.13% | 71.89 | 0.73 |
| 12/25 | 554 | 554 | 545 | 549 | +0.18% | 199,000 | 403億5143万 | +6.19% | 70.98 | 0.72 |
| 12/24 | 549 | 555 | 544 | 548 | 0% | 339,000 | 402億7793万 | +6.41% | 70.85 | 0.72 |
| 12/20 | 540 | 549 | 540 | 548 | +1.67% | 308,000 | 402億7793万 | +6.61% | 70.85 | 0.72 |
| 12/19 | 524 | 540 | 524 | 539 | +3.85% | 408,000 | 396億1643万 | +5.07% | 69.69 | 0.71 |
| 12/18 | 503 | 519 | 503 | 519 | +2.77% | 232,000 | 381億4643万 | +1.57% | 67.1 | 0.68 |
| 12/17 | 509 | 509 | 499 | 505 | +0.4% | 126,000 | 371億1743万 | -0.98% | 65.29 | 0.66 |
| 12/16 | 516 | 517 | 501 | 503 | -2.71% | 178,000 | 369億7043万 | -0.98% | 65.03 | 0.66 |
| 12/13 | 511 | 526 | 511 | 517 | -0.77% | 467,000 | 379億9943万 | +1.97% | 66.84 | 0.68 |
| 12/12 | 522 | 527 | 517 | 521 | +0.19% | 138,000 | 382億9343万 | +2.96% | 67.36 | 0.68 |
| 12/11 | 527 | 527 | 513 | 520 | -1.52% | 193,000 | 382億1993万 | +2.77% | 67.23 | 0.68 |
| 12/10 | 531 | 534 | 523 | 528 | -1.31% | 562,000 | 388億793万 | +4.14% | 68.27 | 0.69 |
| 12/09 | 510 | 535 | 508 | 535 | +8.08% | 549,000 | 393億2243万 | +5.73% | 69.17 | 0.7 |
| 12/06 | 492 | 497 | 490 | 495 | -1% | 315,000 | 363億8243万 | -2.17% | 64 | 0.65 |
| 12/05 | 511 | 515 | 497 | 500 | -2.34% | 560,000 | 367億4993万 | -1.38% | 64.65 | 0.65 |
| 12/04 | 517 | 517 | 511 | 512 | -1.16% | 116,000 | 376億3193万 | +0.59% | 66.2 | 0.67 |
| 12/03 | 520 | 524 | 516 | 518 | +0.58% | 185,000 | 380億7293万 | +1.57% | 66.97 | 0.68 |
| 12/02 | 511 | 519 | 507 | 515 | +0.59% | 129,000 | 378億5243万 | +0.59% | 66.59 | 0.67 |
| 11/29 | 511 | 515 | 506 | 512 | -1.16% | 148,000 | 376億3193万 | -0.19% | 66.2 | 0.67 |
| 11/28 | 510 | 520 | 507 | 518 | +5.93% | 344,000 | 380億7293万 | +0.39% | 66.97 | 0.68 |
| 11/27 | 494 | 501 | 488 | 489 | -2.59% | 191,000 | 359億4143万 | -5.42% | 63.22 | 0.64 |
| 11/26 | 501 | 507 | 496 | 502 | -1.38% | 177,000 | 368億9693万 | -3.46% | 64.91 | 0.66 |
| 11/25 | 514 | 514 | 505 | 509 | +0.59% | 127,000 | 374億1143万 | -2.49% | 65.81 | 0.67 |
| 11/22 | 510 | 512 | 500 | 506 | -0.78% | 365,000 | 371億9093万 | -3.44% | 65.42 | 0.66 |
| 11/21 | 504 | 514 | 502 | 510 | 0% | 123,000 | 374億8493万 | -3.04% | 65.94 | 0.67 |
| 11/20 | 501 | 512 | 501 | 510 | +0.99% | 412,000 | 374億8493万 | -3.23% | 65.94 | 0.67 |
| 11/19 | 506 | 509 | 499 | 505 | -1.17% | 399,000 | 371億1743万 | -4.36% | 65.29 | 0.66 |
| 11/18 | 520 | 520 | 507 | 511 | -2.85% | 299,000 | 375億5843万 | -3.58% | 66.07 | 0.67 |
| 11/15 | 503 | 528 | 502 | 526 | +7.35% | 552,000 | 386億6093万 | -1.13% | 68.01 | 0.69 |
| 11/14 | 483 | 496 | 481 | 490 | +1.45% | 316,000 | 360億1493万 | -7.89% | 63.35 | 0.64 |
| 11/13 | 464 | 486 | 464 | 483 | +4.32% | 293,000 | 355億43万 | -9.55% | 62.45 | 0.63 |
| 11/12 | 468 | 480 | 460 | 463 | -1.07% | 551,000 | 340億3044万 | -13.46% | 59.86 | 0.61 |
| 11/11 | 514 | 529 | 454 | 468 | -8.77% | 785,000 | 343億9794万 | -12.85% | 60.51 | 0.61 |
| 11/08 | 511 | 520 | 507 | 513 | -0.97% | 239,000 | 377億543万 | -5.18% | 66.33 | 0.67 |
| 11/07 | 528 | 534 | 518 | 518 | -1.71% | 135,000 | 380億7293万 | -4.43% | 66.97 | 0.68 |
| 11/06 | 520 | 530 | 515 | 527 | +1.15% | 166,000 | 387億3443万 | -3.13% | 68.14 | 0.69 |
| 11/05 | 526 | 528 | 516 | 521 | -0.76% | 250,000 | 382億9343万 | -4.4% | 67.36 | 0.68 |
| 11/01 | 530 | 530 | 515 | 525 | -1.69% | 245,000 | 385億8743万 | -4.02% | 67.88 | 0.69 |
| 10/31 | 538 | 548 | 532 | 534 | -2.2% | 156,000 | 392億4893万 | -2.73% | 69.04 | 0.7 |
| 10/30 | 544 | 550 | 537 | 546 | +0.92% | 419,000 | 401億3093万 | -0.73% | 70.59 | 0.71 |
