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 | 475 | 485 | 468 | 479 | +2.79% | 69,700 | 213億3062万 | -5.52% | 13.22 | 0.79 |
03/28 | 444 | 470 | 444 | 466 | +4.95% | 48,000 | 207億5171万 | -8.45% | 12.86 | 0.77 |
03/27 | 429 | 448 | 429 | 444 | -1.77% | 56,000 | 197億7201万 | -12.94% | 12.25 | 0.73 |
03/26 | 456 | 463 | 449 | 452 | -1.74% | 90,200 | 201億2826万 | -12.06% | 12.47 | 0.74 |
03/25 | 479 | 479 | 455 | 460 | -1.29% | 69,600 | 204億8452万 | -11.03% | 12.69 | 0.76 |
03/24 | 450 | 470 | 447 | 466 | +3.56% | 95,800 | 207億5171万 | -10.38% | 12.86 | 0.77 |
03/20 | 490 | 492 | 448 | 450 | -9.27% | 271,200 | 200億3920万 | -13.96% | 12.42 | 0.74 |
03/19 | 499 | 504 | 490 | 496 | 0% | 39,300 | 220億8765万 | -6.06% | 13.68 | 0.82 |
03/18 | 492 | 498 | 492 | 496 | +2.9% | 32,900 | 220億8765万 | -6.59% | 13.68 | 0.82 |
03/17 | 496 | 499 | 481 | 482 | -3.6% | 70,300 | 214億6421万 | -9.57% | 13.3 | 0.79 |
03/14 | 516 | 517 | 497 | 500 | -4.4% | 98,800 | 222億6578万 | -6.37% | 13.79 | 0.82 |
03/13 | 526 | 530 | 518 | 523 | -1.69% | 69,300 | 232億9000万 | -2.24% | 14.43 | 0.86 |
03/12 | 537 | 541 | 532 | 532 | -2.39% | 49,800 | 236億9079万 | -0.37% | 14.68 | 0.87 |
03/11 | 555 | 563 | 542 | 545 | -1.8% | 61,300 | 242億6970万 | +2.25% | 15.04 | 0.9 |
03/10 | 540 | 566 | 539 | 555 | +3.16% | 190,700 | 247億1501万 | +4.13% | 15.31 | 0.91 |
03/07 | 533 | 543 | 528 | 538 | +2.28% | 89,500 | 239億5798万 | +0.56% | 14.84 | 0.88 |
03/06 | 528 | 535 | 523 | 526 | -1.5% | 102,900 | 234億2360万 | -2.05% | 14.51 | 0.86 |
03/05 | 539 | 551 | 533 | 534 | -0.93% | 84,200 | 237億7985万 | -1.48% | 14.73 | 0.88 |
03/04 | 527 | 539 | 520 | 539 | +1.7% | 68,600 | 240億251万 | -1.1% | 14.87 | 0.89 |
03/03 | 513 | 530 | 510 | 530 | +1.34% | 60,400 | 236億173万 | -3.28% | 14.62 | 0.87 |
02/28 | 536 | 537 | 519 | 523 | -2.97% | 93,100 | 232億9000万 | -5.6% | 14.43 | 0.86 |
02/27 | 540 | 550 | 534 | 539 | -0.37% | 50,400 | 240億251万 | -3.75% | 14.87 | 0.89 |
02/26 | 535 | 559 | 535 | 541 | -0.73% | 98,400 | 240億9157万 | -4.42% | 14.93 | 0.89 |
02/25 | 521 | 548 | 516 | 545 | +5.42% | 163,500 | 242億6970万 | -4.89% | 15.04 | 0.9 |
02/24 | 515 | 527 | 509 | 517 | +0.19% | 52,100 | 230億2282万 | -10.71% | 14.26 | 0.85 |
02/21 | 513 | 527 | 510 | 516 | +1.78% | 59,900 | 229億7828万 | -12.1% | 14.24 | 0.85 |
02/20 | 521 | 535 | 506 | 507 | -3.8% | 116,200 | 225億7750万 | -14.5% | 13.99 | 0.83 |
02/19 | 534 | 539 | 526 | 527 | -3.13% | 78,900 | 234億6813万 | -12.02% | 14.54 | 0.87 |
02/18 | 538 | 552 | 523 | 544 | +1.12% | 80,700 | 242億2517万 | -10.08% | 15.01 | 0.89 |
02/17 | 547 | 547 | 515 | 538 | +0.19% | 105,700 | 239億5798万 | -12.09% | 14.84 | 0.88 |
02/14 | 552 | 569 | 527 | 537 | -4.45% | 181,300 | 239億1345万 | -13.25% | 14.82 | 0.88 |
02/13 | 566 | 590 | 552 | 562 | -4.1% | 240,300 | 250億2674万 | -10.22% | 15.51 | 0.92 |
02/12 | 551 | 641 | 544 | 586 | +8.32% | 762,800 | 260億9549万 | -7.28% | 16.17 | 0.96 |
02/10 | 533 | 569 | 533 | 541 | +6.08% | 209,300 | 240億9157万 | -15.34% | 14.93 | 0.89 |
02/07 | 510 | 528 | 503 | 510 | -1.92% | 180,400 | 227億1109万 | -21.17% | 14.07 | 0.84 |
02/06 | 498 | 530 | 497 | 520 | +2.36% | 131,200 | 231億5641万 | -20.61% | 14.35 | 0.85 |
02/05 | 531 | 531 | 482 | 508 | +2.83% | 180,200 | 226億2203万 | -23.38% | 14.02 | 0.83 |
02/04 | 481 | 519 | 480 | 494 | -10.02% | 277,300 | 219億9859万 | -26.38% | 13.63 | 0.81 |
02/03 | 578 | 582 | 540 | 549 | -7.89% | 137,700 | 244億4783万 | -18.79% | 15.15 | 0.9 |
01/31 | 610 | 615 | 567 | 596 | -1.32% | 153,300 | 265億4081万 | -12.35% | 16.44 | 0.98 |
01/30 | 617 | 626 | 598 | 604 | -4.73% | 97,600 | 268億9706万 | -11.44% | 16.66 | 0.99 |
01/29 | 619 | 643 | 619 | 634 | +3.93% | 84,600 | 282億3301万 | -7.45% | 17.49 | 1.04 |
01/28 | 629 | 651 | 607 | 610 | -2.56% | 126,900 | 271億6425万 | -11.34% | 16.83 | 1 |
01/27 | 660 | 660 | 625 | 626 | -6.57% | 126,400 | 278億7676万 | -9.41% | 17.27 | 1.03 |
01/24 | 661 | 677 | 652 | 670 | -0.15% | 77,800 | 298億3614万 | -3.46% | 18.49 | 1.1 |
01/23 | 698 | 698 | 671 | 671 | -3.03% | 118,300 | 298億8068万 | -3.59% | 18.51 | 1.1 |
01/22 | 729 | 748 | 655 | 692 | -5.34% | 278,300 | 308億1584万 | -0.86% | 19.09 | 1.14 |
01/21 | 692 | 741 | 691 | 731 | +5.18% | 382,100 | 325億5257万 | +4.73% | 20.17 | 1.2 |
01/20 | 692 | 707 | 685 | 695 | -0.57% | 51,400 | 309億4943万 | -0.29% | 19.17 | 1.14 |
01/17 | 656 | 707 | 648 | 699 | +5.43% | 155,600 | 311億2756万 | +0.14% | 19.29 | 1.15 |
01/16 | 680 | 686 | 660 | 663 | -2.36% | 85,300 | 295億2442万 | -5.29% | 18.29 | 1.09 |
01/15 | 688 | 695 | 667 | 679 | +0.15% | 102,600 | 302億3693万 | -3.55% | 18.73 | 1.12 |
01/14 | 685 | 689 | 655 | 678 | -3.69% | 197,400 | 301億9240万 | -4.24% | 18.71 | 1.11 |
01/10 | 712 | 715 | 697 | 704 | -0.56% | 110,600 | 313億5022万 | -1.12% | 19.42 | 1.16 |
01/09 | 716 | 718 | 692 | 708 | -1.67% | 153,100 | 315億2834万 | -0.84% | 19.53 | 1.16 |
01/08 | 725 | 730 | 709 | 720 | +0.42% | 119,500 | 320億6272万 | +0.28% | 19.86 | 1.18 |
01/07 | 742 | 751 | 710 | 717 | -4.4% | 153,400 | 319億2913万 | -0.55% | 19.78 | 1.18 |
01/06 | 769 | 773 | 734 | 750 | -0.53% | 228,300 | 333億9867万 | +3.88% | 20.69 | 1.23 |
2013 |
12/30 | 724 | 779 | 716 | 754 | +6.05% | 311,200 | 335億7680万 | +4.43% | 20.8 | 1.24 |
12/27 | 709 | 723 | 686 | 711 | +0.42% | 126,600 | 316億6194万 | -1.8% | 19.62 | 1.17 |
12/26 | 688 | 714 | 680 | 708 | +1% | 127,400 | 315億2834万 | -2.75% | 19.53 | 1.16 |
12/25 | 630 | 729 | 630 | 701 | +11.27% | 389,800 | 312億1662万 | -4.23% | 19.34 | 1.15 |
12/24 | 639 | 650 | 625 | 630 | -2.93% | 137,300 | 280億5488万 | -14.4% | 17.38 | 1.04 |
12/20 | 642 | 660 | 628 | 649 | +1.09% | 188,100 | 289億98万 | -12.89% | 17.91 | 1.07 |
12/19 | 681 | 688 | 639 | 642 | -6.69% | 269,600 | 285億8926万 | -14.85% | 17.71 | 1.06 |
12/18 | 692 | 702 | 681 | 688 | -1.29% | 108,700 | 306億3771万 | -9.83% | 18.98 | 1.13 |
12/17 | 680 | 710 | 679 | 697 | +1.6% | 169,300 | 310億3850万 | -9.36% | 19.23 | 1.15 |
12/16 | 718 | 730 | 681 | 686 | -4.06% | 163,600 | 305億4865万 | -11.37% | 18.93 | 1.13 |
12/13 | 709 | 717 | 702 | 715 | +0.85% | 190,700 | 318億4007万 | -8.22% | 19.73 | 1.18 |
12/12 | 705 | 719 | 699 | 709 | -0.7% | 91,500 | 315億7288万 | -9.57% | 19.56 | 1.17 |
12/11 | 695 | 722 | 688 | 714 | +0.56% | 149,200 | 317億9553万 | -9.62% | 19.7 | 1.17 |
12/10 | 688 | 725 | 687 | 710 | +3.2% | 171,600 | 316億1741万 | -10.92% | 19.59 | 1.17 |
12/09 | 717 | 717 | 681 | 688 | -4.18% | 205,900 | 306億3771万 | -14.53% | 18.98 | 1.13 |
12/06 | 749 | 749 | 695 | 718 | -4.39% | 242,400 | 319億7366万 | -11.79% | 19.81 | 1.18 |
12/05 | 766 | 770 | 750 | 751 | -1.96% | 100,600 | 334億4320万 | -9.19% | 20.72 | 1.23 |
12/04 | 760 | 781 | 760 | 766 | -1.42% | 70,200 | 341億1118万 | -9.13% | 21.13 | 1.26 |
12/03 | 769 | 802 | 758 | 777 | -0.51% | 142,000 | 346億102万 | -9.76% | 21.44 | 1.28 |
12/02 | 768 | 789 | 751 | 781 | +1.43% | 158,500 | 347億7915万 | -11.45% | 21.55 | 1.28 |
11/29 | 791 | 807 | 770 | 770 | -4.23% | 201,000 | 342億8930万 | -14.25% | 21.24 | 1.27 |
11/28 | 786 | 839 | 782 | 804 | +2.94% | 367,500 | 358億337万 | -12.04% | 22.18 | 1.32 |
11/27 | 759 | 800 | 751 | 781 | +2.9% | 217,200 | 347億7915万 | -15.93% | 21.55 | 1.28 |
11/26 | 751 | 776 | 746 | 759 | +0.93% | 124,700 | 337億9945万 | -19.51% | 20.94 | 1.25 |
11/25 | 794 | 798 | 745 | 752 | -5.88% | 336,700 | 334億8773万 | -21.01% | 20.75 | 1.24 |
11/22 | 805 | 814 | 796 | 799 | -1.36% | 178,000 | 355億8072万 | -16.68% | 22.04 | 1.31 |
11/21 | 818 | 834 | 800 | 810 | -0.25% | 178,800 | 360億7056万 | -15.8% | 22.35 | 1.33 |
11/20 | 815 | 821 | 798 | 812 | +1.12% | 120,700 | 361億5963万 | -15.85% | 22.4 | 1.33 |
11/19 | 840 | 850 | 794 | 803 | -4.63% | 346,000 | 357億5884万 | -17.05% | 22.15 | 1.32 |
11/18 | 856 | 872 | 842 | 842 | -3.33% | 151,600 | 374億9557万 | -13.37% | 23.23 | 1.38 |
11/15 | 850 | 874 | 845 | 871 | +0.69% | 240,800 | 387億8699万 | -10.67% | 24.03 | 1.43 |
11/14 | 900 | 913 | 862 | 865 | +3.72% | 710,900 | 385億1980万 | -11.55% | 23.87 | 1.42 |
11/13 | 807 | 845 | 807 | 834 | -0.24% | 208,600 | 371億3932万 | -14.98% | 23.01 | 1.37 |
11/12 | 802 | 870 | 802 | 836 | +2.33% | 302,600 | 372億2839万 | -15.3% | 23.06 | 1.37 |
11/11 | 856 | 902 | 800 | 817 | -2.04% | 621,500 | 363億8229万 | -17.72% | 22.54 | 1.34 |
11/08 | 864 | 877 | 766 | 834 | -3.7% | 1,058,900 | 371億3932万 | -16.35% | 23.01 | 1.37 |
11/07 | 867 | 911 | 863 | 866 | -1.14% | 405,800 | 385億6433万 | -13.4% | 23.89 | 1.42 |
11/06 | 900 | 927 | 876 | 876 | -3.95% | 406,000 | 390億965万 | -12.84% | 24.17 | 1.44 |
11/05 | 927 | 931 | 891 | 912 | -0.65% | 464,200 | 406億1278万 | -9.7% | 25.16 | 1.5 |
11/01 | 1,067 | 1,075 | 885 | 918 | -11.82% | 1,751,200 | 408億7997万 | -9.02% | 25.33 | 1.51 |
10/31 | 1,100 | 1,135 | 1,035 | 1,041 | -9.64% | 530,200 | 463億5736万 | +2.97% | 28.72 | 1.71 |
10/30 | 1,210 | 1,245 | 1,122 | 1,152 | -4.48% | 579,300 | 513億36万 | +14.86% | 31.78 | 1.89 |