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 | 721 | 736 | 680 | 721 | -0.28% | 626,000 | 292億240万 | +14.81% | 7.11 | 4.39 |
| 03/28 | 670 | 723 | 665 | 723 | +6.79% | 518,000 | 292億8341万 | +16.43% | 7.13 | 4.4 |
| 03/27 | 694 | 696 | 662 | 677 | -2.87% | 561,000 | 274億2029万 | +10.44% | 6.67 | 4.12 |
| 03/26 | 700 | 709 | 686 | 697 | +4.65% | 1,177,000 | 282億3034万 | +14.83% | 6.87 | 4.24 |
| 03/25 | 640 | 685 | 639 | 666 | +5.55% | 1,288,000 | 269億7476万 | +11% | 6.57 | 4.05 |
| 03/24 | 649 | 650 | 620 | 631 | -4.25% | 1,117,000 | 255億5717万 | +6.23% | 6.22 | 3.84 |
| 03/20 | 679 | 679 | 655 | 659 | -2.37% | 568,000 | 266億9124万 | +12.27% | 6.5 | 4.01 |
| 03/19 | 689 | 690 | 669 | 675 | -1.17% | 969,000 | 273億3928万 | +16.38% | 6.66 | 4.11 |
| 03/18 | 655 | 689 | 651 | 683 | +5.08% | 2,134,000 | 276億6330万 | +19.2% | 6.73 | 4.16 |
| 03/17 | 631 | 680 | 626 | 650 | +10.73% | 3,577,000 | 263億2672万 | +15.04% | 6.41 | 3.96 |
| 03/14 | 604 | 614 | 585 | 587 | -4.86% | 371,000 | 237億7505万 | +4.82% | 5.79 | 3.57 |
| 03/13 | 604 | 622 | 603 | 617 | +2.66% | 371,000 | 249億9013万 | +10.77% | 6.08 | 3.76 |
| 03/12 | 594 | 616 | 586 | 601 | -0.5% | 425,000 | 243億4209万 | +8.88% | 5.93 | 3.66 |
| 03/11 | 629 | 631 | 590 | 604 | -3.36% | 537,000 | 244億6359万 | +10.62% | 5.96 | 3.68 |
| 03/10 | 623 | 632 | 618 | 625 | +1.96% | 540,000 | 253億1415万 | +15.74% | 6.16 | 3.8 |
| 03/07 | 619 | 626 | 601 | 613 | -0.33% | 455,000 | 248億2812万 | +14.58% | 6.04 | 3.73 |
| 03/06 | 612 | 624 | 605 | 615 | -0.32% | 610,000 | 249億912万 | +16.04% | 6.06 | 3.74 |
| 03/05 | 596 | 620 | 592 | 617 | +6.2% | 1,420,000 | 249億9013万 | +17.3% | 6.08 | 3.76 |
| 03/04 | 575 | 588 | 574 | 581 | -0.68% | 301,000 | 235億3203万 | +11.52% | 5.73 | 3.54 |
| 03/03 | 588 | 589 | 567 | 585 | -1.85% | 596,000 | 236億9404万 | +12.93% | 5.77 | 3.56 |
| 02/28 | 585 | 596 | 579 | 596 | +2.58% | 1,141,000 | 241億3957万 | +15.73% | 5.88 | 3.63 |
| 02/27 | 574 | 585 | 569 | 581 | +1.04% | 726,000 | 235億3203万 | +13.26% | 5.73 | 3.54 |
| 02/26 | 562 | 575 | 562 | 575 | +1.59% | 513,000 | 232億8902万 | +12.3% | 5.67 | 3.5 |
| 02/25 | 559 | 570 | 552 | 566 | +1.62% | 668,000 | 229億2449万 | +10.76% | 5.58 | 3.45 |
| 02/24 | 536 | 559 | 534 | 557 | +4.11% | 654,000 | 225億5997万 | +8.79% | 5.49 | 3.39 |
| 02/21 | 531 | 540 | 529 | 535 | +2.88% | 178,000 | 216億6891万 | +4.49% | 5.27 | 3.26 |
| 02/20 | 529 | 535 | 520 | 520 | -3.17% | 294,000 | 210億6137万 | +1.36% | 5.13 | 3.17 |
| 02/19 | 522 | 540 | 519 | 537 | +2.29% | 520,000 | 217億4992万 | +4.47% | 5.29 | 3.27 |
| 02/18 | 503 | 529 | 503 | 525 | +4.37% | 652,000 | 212億6389万 | +2.14% | 5.18 | 3.2 |
| 02/17 | 480 | 508 | 475 | 503 | +5.89% | 540,000 | 203億7283万 | -2.33% | 4.96 | 3.06 |
| 02/14 | 486 | 492 | 462 | 475 | -1.86% | 278,000 | 192億3875万 | -8.12% | 4.68 | 2.89 |
| 02/13 | 500 | 500 | 483 | 484 | -4.16% | 279,000 | 196億328万 | -6.92% | 4.77 | 2.95 |
| 02/12 | 488 | 508 | 483 | 505 | +5.87% | 570,000 | 204億5383万 | -3.26% | 4.98 | 3.07 |
| 02/10 | 497 | 511 | 472 | 477 | -9.14% | 907,000 | 193億1976万 | -8.97% | 4.7 | 2.9 |
| 02/07 | 524 | 528 | 514 | 525 | +1.35% | 380,000 | 212億6389万 | -0.19% | 5.18 | 3.2 |
| 02/06 | 485 | 521 | 484 | 518 | +5.28% | 345,000 | 209億8037万 | -1.33% | 5.11 | 3.15 |
| 02/05 | 470 | 497 | 468 | 492 | +9.82% | 615,000 | 199億2730万 | -6.11% | 4.85 | 2.99 |
| 02/04 | 430 | 456 | 422 | 448 | -1.97% | 665,000 | 181億4518万 | -14.5% | 4.42 | 2.73 |
| 02/03 | 469 | 469 | 455 | 457 | -4.19% | 361,000 | 185億971万 | -13.12% | 4.51 | 2.78 |
| 01/31 | 495 | 501 | 476 | 477 | -2.65% | 440,000 | 193億1976万 | -9.66% | 4.7 | 2.9 |
| 01/30 | 500 | 500 | 486 | 490 | -4.67% | 426,000 | 198億4629万 | -7.37% | 4.83 | 2.98 |
| 01/29 | 518 | 521 | 512 | 514 | +0.59% | 243,000 | 208億1836万 | -2.84% | 5.07 | 3.13 |
| 01/28 | 502 | 526 | 502 | 511 | +3.02% | 424,000 | 206億9685万 | -3.22% | 5.04 | 3.11 |
| 01/27 | 502 | 510 | 493 | 496 | -4.98% | 585,000 | 200億8931万 | -5.7% | 4.89 | 3.02 |
| 01/24 | 525 | 535 | 521 | 522 | -3.15% | 577,000 | 211億4238万 | -0.57% | 5.15 | 3.18 |
| 01/23 | 554 | 554 | 539 | 539 | -2.36% | 467,000 | 218億3092万 | +3.06% | 5.31 | 3.28 |
| 01/22 | 560 | 565 | 547 | 552 | -0.72% | 334,000 | 223億5746万 | +5.95% | 5.44 | 3.36 |
| 01/21 | 570 | 582 | 551 | 556 | -3.14% | 649,000 | 225億1947万 | +7.13% | 5.48 | 3.38 |
| 01/20 | 564 | 578 | 545 | 574 | +1.77% | 593,000 | 232億4852万 | +10.81% | 5.66 | 3.49 |
| 01/17 | 560 | 566 | 558 | 564 | +0.36% | 391,000 | 228億4349万 | +9.3% | 5.56 | 3.43 |
| 01/16 | 555 | 562 | 550 | 562 | +3.12% | 595,000 | 227億6248万 | +9.34% | 5.54 | 3.42 |
| 01/15 | 540 | 553 | 539 | 545 | +2.64% | 310,000 | 220億7394万 | +6.24% | 5.37 | 3.32 |
| 01/14 | 534 | 542 | 531 | 531 | -3.1% | 253,000 | 215億690万 | +3.51% | 5.24 | 3.23 |
| 01/10 | 555 | 555 | 539 | 548 | -1.44% | 254,000 | 221億9545万 | +6.61% | 5.4 | 3.34 |
| 01/09 | 560 | 566 | 552 | 556 | -1.94% | 376,000 | 225億1947万 | +8.38% | 5.48 | 3.38 |
| 01/08 | 549 | 570 | 548 | 567 | +5.98% | 1,178,000 | 229億6500万 | +10.74% | 5.59 | 3.45 |
| 01/07 | 542 | 547 | 533 | 535 | -2.37% | 380,000 | 216億6891万 | +4.9% | 5.27 | 3.26 |
| 01/06 | 523 | 548 | 518 | 548 | +5.38% | 864,000 | 221億9545万 | +7.45% | 5.4 | 3.34 |
| 2013 |
| 12/30 | 520 | 525 | 516 | 520 | +3.17% | 361,000 | 210億6137万 | +1.96% | 5.13 | 3.17 |
| 12/27 | 503 | 504 | 500 | 504 | +0.8% | 173,000 | 204億1333万 | -1.37% | 4.97 | 3.07 |
| 12/26 | 497 | 509 | 496 | 500 | +1.01% | 246,000 | 202億5132万 | -2.34% | 4.93 | 3.04 |
| 12/25 | 486 | 499 | 482 | 495 | +0.81% | 531,000 | 200億4881万 | -3.51% | 4.88 | 3.01 |
| 12/24 | 506 | 508 | 491 | 491 | -2.96% | 342,000 | 198億8680万 | -4.66% | 4.84 | 2.99 |
| 12/20 | 511 | 511 | 497 | 506 | -0.78% | 475,000 | 204億9434万 | -2.13% | 4.99 | 3.08 |
| 12/19 | 499 | 517 | 498 | 510 | +4.08% | 742,000 | 206億5635万 | -1.73% | 5.03 | 3.1 |
| 12/18 | 475 | 491 | 472 | 490 | +3.81% | 511,000 | 198億4629万 | -6.13% | 4.83 | 2.98 |
| 12/17 | 466 | 475 | 466 | 472 | +1.51% | 241,000 | 191億1725万 | -10.1% | 4.65 | 2.87 |
| 12/16 | 475 | 477 | 460 | 465 | -1.48% | 356,000 | 188億3373万 | -12.1% | 4.58 | 2.83 |
| 12/13 | 472 | 475 | 462 | 472 | +0.43% | 457,000 | 191億1725万 | -11.61% | 4.65 | 2.87 |
| 12/12 | 486 | 487 | 470 | 470 | -5.24% | 801,000 | 190億3624万 | -12.64% | 4.63 | 2.86 |
| 12/11 | 503 | 506 | 490 | 496 | -2.36% | 500,000 | 200億8931万 | -8.49% | 4.89 | 3.02 |
| 12/10 | 521 | 521 | 503 | 508 | -3.05% | 634,000 | 205億7534万 | -6.45% | 5.01 | 3.09 |
| 12/09 | 525 | 528 | 521 | 524 | +0.77% | 196,000 | 212億2338万 | -3.85% | 5.17 | 3.19 |
| 12/06 | 519 | 524 | 517 | 520 | -0.19% | 203,000 | 210億6137万 | -4.59% | 5.13 | 3.17 |
| 12/05 | 539 | 539 | 518 | 521 | -3.16% | 496,000 | 211億188万 | -4.4% | 5.14 | 3.17 |
| 12/04 | 538 | 544 | 535 | 538 | -2% | 483,000 | 217億9042万 | -1.47% | 5.3 | 3.27 |
| 12/03 | 536 | 550 | 532 | 549 | +2.23% | 488,000 | 222億3595万 | +0.37% | 5.41 | 3.34 |
| 12/02 | 547 | 547 | 531 | 537 | -0.92% | 578,000 | 217億4992万 | -2.01% | 5.29 | 3.27 |
| 11/29 | 519 | 542 | 518 | 542 | +4.23% | 582,000 | 219億5243万 | -1.45% | 5.34 | 3.3 |
| 11/28 | 525 | 525 | 516 | 520 | +0.78% | 384,000 | 210億6137万 | -5.45% | 5.13 | 3.17 |
| 11/27 | 530 | 531 | 515 | 516 | -3.01% | 582,000 | 208億9936万 | -6.35% | 5.09 | 3.14 |
| 11/26 | 539 | 539 | 527 | 532 | -1.85% | 456,000 | 215億4740万 | -3.62% | 5.25 | 3.24 |
| 11/25 | 547 | 548 | 541 | 542 | -0.18% | 218,000 | 219億5243万 | -1.81% | 5.34 | 3.3 |
| 11/22 | 547 | 551 | 540 | 543 | +0.93% | 408,000 | 219億9293万 | -1.45% | 5.35 | 3.31 |
| 11/21 | 530 | 538 | 529 | 538 | +1.51% | 457,000 | 217億9042万 | -2% | 5.3 | 3.27 |
| 11/20 | 541 | 541 | 525 | 530 | -1.3% | 425,000 | 214億6640万 | -3.28% | 5.23 | 3.23 |
| 11/19 | 538 | 547 | 533 | 537 | -0.74% | 430,000 | 217億4992万 | -2.19% | 5.29 | 3.27 |
| 11/18 | 557 | 559 | 534 | 541 | -4.59% | 1,130,000 | 219億1193万 | -1.64% | 5.33 | 3.29 |
| 11/15 | 570 | 578 | 560 | 567 | -0.35% | 480,000 | 229億6500万 | +3.09% | 5.59 | 3.45 |
| 11/14 | 585 | 588 | 566 | 569 | -1.56% | 705,000 | 230億4600万 | +3.64% | 5.61 | 3.46 |
| 11/13 | 571 | 582 | 550 | 578 | +1.58% | 648,000 | 234億1053万 | +5.28% | 5.7 | 3.52 |
| 11/12 | 571 | 577 | 563 | 569 | -1.73% | 574,000 | 230億4600万 | +3.83% | 5.61 | 3.46 |
| 11/11 | 600 | 600 | 568 | 579 | -2.2% | 912,000 | 234億5103万 | +5.46% | 5.71 | 3.52 |
| 11/08 | 582 | 600 | 575 | 592 | +6.09% | 3,966,000 | 239億7756万 | +8.03% | 5.84 | 3.6 |
| 11/07 | 536 | 558 | 536 | 558 | +4.3% | 861,000 | 226億47万 | +2.01% | 5.5 | 3.4 |
| 11/06 | 542 | 550 | 533 | 535 | -1.29% | 350,000 | 216億6891万 | -2.19% | 5.27 | 3.26 |
| 11/05 | 547 | 547 | 533 | 542 | +4.23% | 296,000 | 219億5243万 | -1.28% | 5.34 | 3.3 |
| 11/01 | 525 | 539 | 511 | 520 | +0.19% | 722,000 | 210億6137万 | -5.63% | 5.13 | 3.17 |
| 10/31 | 553 | 555 | 515 | 519 | -6.15% | 496,000 | 210億2087万 | -6.32% | 5.12 | 3.16 |
| 10/30 | 567 | 572 | 551 | 553 | -2.64% | 416,000 | 223億9796万 | -0.54% | 5.45 | 3.37 |
