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 |
|---|
| 2021 | 11/1, 株式分割 1→4 |
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 510 | 518 | 509 | 518 | +0.73% | 89,600 | 187億3193万 | +1.87% | 21.17 | 0.53 |
| 03/28 | 515 | 515 | 509 | 514 | +0.74% | 112,000 | 185億9619万 | +1.33% | 21.01 | 0.53 |
| 03/27 | 498 | 510 | 494 | 510 | +0.99% | 156,800 | 184億6045万 | +0.79% | 20.86 | 0.52 |
| 03/26 | 508 | 511 | 503 | 505 | -0.49% | 126,400 | 182億7946万 | -0.2% | 20.65 | 0.52 |
| 03/25 | 515 | 523 | 505 | 508 | -1.69% | 204,000 | 183億6996万 | +0.3% | 20.76 | 0.52 |
| 03/24 | 475 | 524 | 474 | 516 | +8.68% | 440,800 | 186億8668万 | +2.03% | 21.11 | 0.53 |
| 03/20 | 490 | 491 | 475 | 475 | -3.31% | 156,800 | 171億9356万 | -6.5% | 19.43 | 0.49 |
| 03/19 | 491 | 500 | 491 | 491 | +0.26% | 176,000 | 177億8176万 | -4.05% | 20.09 | 0.5 |
| 03/18 | 484 | 491 | 478 | 490 | +3.16% | 152,000 | 177億3651万 | -4.85% | 20.04 | 0.5 |
| 03/17 | 478 | 481 | 471 | 475 | -2.31% | 258,400 | 171億9356万 | -8.3% | 19.43 | 0.49 |
| 03/14 | 495 | 498 | 485 | 486 | -3.47% | 221,600 | 176億77万 | -6.49% | 19.89 | 0.5 |
| 03/13 | 504 | 510 | 501 | 504 | -0.25% | 56,800 | 182億3422万 | -3.31% | 20.6 | 0.52 |
| 03/12 | 508 | 511 | 505 | 505 | -1.46% | 147,200 | 182億7946万 | -3.07% | 20.65 | 0.52 |
| 03/11 | 514 | 516 | 504 | 513 | -0.73% | 209,600 | 185億5094万 | -1.63% | 20.96 | 0.53 |
| 03/10 | 516 | 521 | 511 | 516 | -0.96% | 183,200 | 186億8668万 | -0.91% | 21.11 | 0.53 |
| 03/07 | 524 | 526 | 518 | 521 | 0% | 100,000 | 188億6767万 | -0.33% | 21.32 | 0.54 |
| 03/06 | 519 | 524 | 519 | 521 | +0.48% | 164,800 | 188億6767万 | -0.52% | 21.32 | 0.54 |
| 03/05 | 521 | 528 | 519 | 519 | +0.97% | 145,600 | 187億7717万 | -1.19% | 21.22 | 0.53 |
| 03/04 | 504 | 514 | 504 | 514 | +0.98% | 210,400 | 185億9619万 | -2.33% | 21.01 | 0.53 |
| 03/03 | 516 | 516 | 499 | 509 | -3.1% | 196,800 | 184億1520万 | -3.46% | 20.81 | 0.52 |
| 02/28 | 526 | 534 | 523 | 525 | +0.48% | 352,800 | 190億340万 | -0.76% | 21.47 | 0.54 |
| 02/27 | 518 | 530 | 515 | 523 | +0.72% | 383,200 | 189億1291万 | -1.6% | 21.37 | 0.54 |
| 02/26 | 513 | 520 | 509 | 519 | +0.48% | 286,400 | 187億7717万 | -2.67% | 21.22 | 0.53 |
| 02/25 | 504 | 520 | 501 | 516 | +3.51% | 549,600 | 186億8668万 | -3.68% | 21.11 | 0.53 |
| 02/24 | 498 | 506 | 493 | 499 | -0.75% | 296,800 | 180億5323万 | -7.3% | 20.4 | 0.51 |
| 02/21 | 500 | 508 | 495 | 503 | +1.01% | 294,400 | 181億8897万 | -6.94% | 20.55 | 0.52 |
| 02/20 | 511 | 511 | 493 | 498 | -2.21% | 374,400 | 180億799万 | -8.21% | 20.35 | 0.51 |
| 02/19 | 496 | 509 | 494 | 509 | +1.24% | 363,200 | 184億1520万 | -6.65% | 20.81 | 0.52 |
| 02/18 | 493 | 510 | 493 | 503 | +2.03% | 777,600 | 181億8897万 | -7.97% | 20.55 | 0.52 |
| 02/17 | 494 | 500 | 476 | 493 | -12.83% | 1,746,400 | 178億2700万 | -10.13% | 20.14 | 0.51 |
| 02/14 | 575 | 586 | 558 | 565 | -1.95% | 592,800 | 204億5128万 | +2.54% | 23.11 | 0.58 |
| 02/13 | 586 | 593 | 563 | 576 | -1.28% | 800,800 | 208億5850万 | +4.39% | 23.57 | 0.59 |
| 02/12 | 559 | 588 | 555 | 584 | +6.14% | 985,600 | 211億2998万 | +6.33% | 23.88 | 0.6 |
| 02/10 | 551 | 553 | 544 | 550 | +3.04% | 447,200 | 199億833万 | +0.92% | 22.5 | 0.56 |
| 02/07 | 541 | 545 | 531 | 534 | +2.4% | 320,800 | 193億2013万 | -1.7% | 21.83 | 0.55 |
| 02/06 | 509 | 528 | 506 | 521 | +3.73% | 316,000 | 188億6767万 | -3.65% | 21.32 | 0.54 |
| 02/05 | 506 | 510 | 486 | 503 | +3.08% | 409,600 | 181億8897万 | -6.77% | 20.55 | 0.52 |
| 02/04 | 498 | 506 | 468 | 488 | -7.14% | 884,800 | 176億4602万 | -9.39% | 19.94 | 0.5 |
| 02/03 | 541 | 549 | 524 | 525 | -4.55% | 508,800 | 190億340万 | -2.42% | 21.47 | 0.54 |
| 01/31 | 558 | 570 | 536 | 550 | 0% | 787,200 | 199億833万 | +2.61% | 22.5 | 0.56 |
| 01/30 | 551 | 554 | 534 | 550 | -2% | 625,600 | 199億833万 | +3.19% | 22.5 | 0.56 |
| 01/29 | 539 | 568 | 539 | 561 | +6.4% | 472,000 | 203億1554万 | +5.9% | 22.96 | 0.58 |
| 01/28 | 545 | 554 | 525 | 528 | -2.54% | 534,400 | 190億9390万 | +0.29% | 21.58 | 0.54 |
| 01/27 | 545 | 554 | 541 | 541 | -4.2% | 515,200 | 195億9160万 | +3.29% | 22.14 | 0.56 |
| 01/24 | 563 | 574 | 563 | 565 | -1.53% | 482,400 | 204億5128万 | +8.45% | 23.11 | 0.58 |
| 01/23 | 584 | 589 | 574 | 574 | -1.29% | 684,800 | 207億6801万 | +10.98% | 23.47 | 0.59 |
| 01/22 | 586 | 589 | 576 | 581 | +0.43% | 703,200 | 210億3948万 | +13.08% | 23.77 | 0.6 |
| 01/21 | 575 | 609 | 571 | 579 | +1.98% | 1,727,200 | 209億4899万 | +13.48% | 23.67 | 0.59 |
| 01/20 | 563 | 571 | 558 | 568 | +2.02% | 487,200 | 205億4178万 | +11.93% | 23.21 | 0.58 |
| 01/17 | 550 | 563 | 550 | 556 | +0.68% | 352,800 | 201億3456万 | +10.59% | 22.75 | 0.57 |
| 01/16 | 566 | 575 | 551 | 553 | -1.12% | 819,200 | 199億9882万 | +10.5% | 22.6 | 0.57 |
| 01/15 | 555 | 569 | 551 | 559 | +3% | 755,200 | 202億2505万 | +11.97% | 22.85 | 0.57 |
| 01/14 | 546 | 554 | 540 | 543 | -2.47% | 482,400 | 196億3685万 | +9.38% | 22.19 | 0.56 |
| 01/10 | 560 | 561 | 548 | 556 | -1.11% | 752,000 | 201億3456万 | +12.37% | 22.75 | 0.57 |
| 01/09 | 576 | 583 | 558 | 563 | -3.64% | 2,244,800 | 203億6079万 | +14.33% | 23.01 | 0.58 |
| 01/08 | 515 | 595 | 515 | 584 | +14.74% | 4,755,200 | 211億2998万 | +19.38% | 23.88 | 0.6 |
| 01/07 | 491 | 513 | 489 | 509 | +4.09% | 620,800 | 184億1520万 | +5.11% | 20.81 | 0.52 |
| 01/06 | 489 | 493 | 484 | 489 | -0.51% | 334,400 | 176億9126万 | +1.4% | 19.99 | 0.5 |
| 2013 |
| 12/30 | 490 | 494 | 489 | 491 | +0.51% | 307,200 | 177億8176万 | +1.92% | 20.09 | 0.5 |
| 12/27 | 490 | 490 | 483 | 489 | +0.77% | 277,600 | 176億9126万 | +1.61% | 19.99 | 0.5 |
| 12/26 | 478 | 489 | 476 | 485 | +2.11% | 297,600 | 175億5553万 | +1.04% | 19.84 | 0.5 |
| 12/25 | 478 | 478 | 471 | 475 | 0% | 339,200 | 171億9356万 | -0.84% | 19.43 | 0.49 |
| 12/24 | 478 | 481 | 474 | 475 | -0.26% | 406,400 | 171億9356万 | -0.63% | 19.43 | 0.49 |
| 12/20 | 475 | 478 | 474 | 476 | +0.26% | 207,200 | 172億3880万 | -0.37% | 19.48 | 0.49 |
| 12/19 | 484 | 484 | 475 | 475 | +0.26% | 405,600 | 171億9356万 | -0.63% | 19.43 | 0.49 |
| 12/18 | 471 | 483 | 470 | 474 | +1.07% | 492,000 | 171億4831万 | -0.68% | 19.38 | 0.49 |
| 12/17 | 469 | 473 | 468 | 469 | +1.08% | 234,400 | 169億6732万 | -1.94% | 19.17 | 0.48 |
| 12/16 | 475 | 478 | 464 | 464 | -2.11% | 313,600 | 167億8634万 | -2.98% | 18.97 | 0.48 |
| 12/13 | 473 | 478 | 469 | 474 | +0.8% | 308,800 | 171億4831万 | -0.89% | 19.38 | 0.49 |
| 12/12 | 483 | 483 | 469 | 470 | -3.09% | 557,600 | 170億1257万 | -1.67% | 19.23 | 0.48 |
| 12/11 | 489 | 494 | 483 | 485 | 0% | 437,600 | 175億5553万 | +1.46% | 19.84 | 0.5 |
| 12/10 | 493 | 494 | 483 | 485 | -2.76% | 360,000 | 175億5553万 | +1.68% | 19.84 | 0.5 |
| 12/09 | 499 | 500 | 493 | 499 | +2.31% | 229,600 | 180億5323万 | +4.78% | 20.4 | 0.51 |
| 12/06 | 485 | 494 | 481 | 488 | +0.78% | 311,200 | 176億4602万 | +2.85% | 19.94 | 0.5 |
| 12/05 | 504 | 514 | 481 | 484 | -4.21% | 942,400 | 175億1028万 | +2.27% | 19.79 | 0.5 |
| 12/04 | 501 | 509 | 498 | 505 | +0.25% | 312,800 | 182億7946万 | +6.99% | 20.66 | 0.52 |
| 12/03 | 510 | 514 | 498 | 504 | -1.47% | 578,400 | 182億3422万 | +6.95% | 20.61 | 0.52 |
| 12/02 | 493 | 513 | 491 | 511 | +5.96% | 918,400 | 185億570万 | +8.78% | 20.91 | 0.52 |
| 11/29 | 478 | 485 | 476 | 483 | +1.31% | 332,000 | 174億6503万 | +2.88% | 19.74 | 0.5 |
| 11/28 | 470 | 478 | 470 | 476 | +2.14% | 511,200 | 172億3880万 | +1.76% | 19.48 | 0.49 |
| 11/27 | 469 | 469 | 465 | 466 | -0.8% | 94,400 | 168億7683万 | -0.37% | 19.07 | 0.48 |
| 11/26 | 465 | 470 | 465 | 470 | +0.53% | 120,800 | 170億1257万 | +0.21% | 19.23 | 0.48 |
| 11/25 | 466 | 469 | 466 | 468 | +0.27% | 167,200 | 169億2208万 | -0.32% | 19.12 | 0.48 |
| 11/22 | 469 | 470 | 465 | 466 | -0.27% | 160,000 | 168億7683万 | -0.59% | 19.07 | 0.48 |
| 11/21 | 469 | 471 | 464 | 468 | +0.27% | 198,400 | 169億2208万 | -0.32% | 19.12 | 0.48 |
| 11/20 | 461 | 469 | 461 | 466 | +1.08% | 231,200 | 168億7683万 | -0.59% | 19.07 | 0.48 |
| 11/19 | 465 | 465 | 461 | 461 | -0.81% | 164,800 | 166億9585万 | -1.65% | 18.87 | 0.47 |
| 11/18 | 471 | 473 | 463 | 465 | 0% | 253,600 | 168億3159万 | -0.85% | 19.02 | 0.48 |
| 11/15 | 465 | 466 | 460 | 465 | +1.36% | 508,800 | 168億3159万 | -0.85% | 19.02 | 0.48 |
| 11/14 | 459 | 469 | 446 | 459 | -7.09% | 1,149,600 | 166億535万 | -1.98% | 18.77 | 0.47 |
| 11/13 | 475 | 496 | 473 | 494 | +4.77% | 482,400 | 178億7225万 | +5.5% | 20.2 | 0.51 |
| 11/12 | 471 | 475 | 469 | 471 | +0.27% | 159,200 | 170億5782万 | +1.13% | 19.28 | 0.48 |
| 11/11 | 473 | 475 | 465 | 470 | +0.27% | 195,200 | 170億1257万 | +1.08% | 19.23 | 0.48 |
| 11/08 | 460 | 470 | 455 | 469 | +1.63% | 190,400 | 169億6732万 | +0.81% | 19.17 | 0.48 |
| 11/07 | 468 | 468 | 459 | 461 | -1.34% | 172,000 | 166億9585万 | -0.59% | 18.87 | 0.47 |
| 11/06 | 456 | 469 | 454 | 468 | +2.75% | 292,000 | 169億2208万 | +0.54% | 19.12 | 0.48 |
| 11/05 | 459 | 461 | 453 | 455 | 0% | 155,200 | 164億6962万 | -2.36% | 18.61 | 0.47 |
| 11/01 | 469 | 470 | 451 | 455 | -1.89% | 192,000 | 164億6962万 | -2.78% | 18.61 | 0.47 |
| 10/31 | 473 | 474 | 463 | 464 | -1.07% | 196,000 | 167億8634万 | -1.12% | 18.97 | 0.48 |
| 10/30 | 484 | 484 | 469 | 469 | -2.34% | 465,600 | 169億6732万 | -0.48% | 19.17 | 0.48 |
