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 | 462 | 463 | 455 | 462 | +0.87% | 183,500 | 628億2846万 | -1.28% | 25.34 | 1.17 |
| 03/28 | 452 | 459 | 446 | 458 | +1.1% | 326,800 | 622億8449万 | -2.14% | 25.12 | 1.16 |
| 03/27 | 460 | 461 | 446 | 453 | -1.52% | 489,200 | 616億453万 | -3.21% | 24.85 | 1.14 |
| 03/26 | 462 | 464 | 457 | 460 | -0.43% | 312,000 | 625億5647万 | -1.92% | 25.23 | 1.16 |
| 03/25 | 461 | 463 | 452 | 462 | +0.22% | 589,700 | 628億2846万 | -1.7% | 25.34 | 1.17 |
| 03/24 | 475 | 489 | 455 | 461 | -1.91% | 1,040,500 | 626億9247万 | -1.91% | 25.29 | 1.16 |
| 03/20 | 464 | 477 | 464 | 470 | +3.07% | 733,500 | 639億1640万 | 0% | 25.78 | 1.19 |
| 03/19 | 465 | 466 | 451 | 456 | -2.36% | 318,600 | 620億1250万 | -2.98% | 25.01 | 1.15 |
| 03/18 | 465 | 476 | 464 | 467 | +3.32% | 584,800 | 635億842万 | -0.85% | 25.61 | 1.18 |
| 03/17 | 452 | 461 | 443 | 452 | -1.09% | 593,000 | 614億6853万 | -4.03% | 24.79 | 1.14 |
| 03/14 | 465 | 468 | 456 | 457 | -3.18% | 467,500 | 621億4850万 | -2.97% | 25.07 | 1.15 |
| 03/13 | 470 | 475 | 470 | 472 | +0.43% | 310,700 | 641億8838万 | +0.43% | 25.89 | 1.19 |
| 03/12 | 475 | 477 | 468 | 470 | -2.89% | 387,800 | 639億1640万 | +0.21% | 25.78 | 1.19 |
| 03/11 | 476 | 485 | 475 | 484 | +1.68% | 242,200 | 658億2029万 | +3.64% | 26.55 | 1.22 |
| 03/10 | 477 | 479 | 471 | 476 | -1.04% | 350,800 | 647億3235万 | +1.93% | 26.11 | 1.2 |
| 03/07 | 485 | 485 | 476 | 481 | 0% | 296,100 | 654億1231万 | +3% | 26.38 | 1.21 |
| 03/06 | 480 | 481 | 473 | 481 | +0.21% | 237,300 | 654億1231万 | +3% | 26.38 | 1.21 |
| 03/05 | 477 | 482 | 476 | 480 | +2.13% | 305,700 | 652億7632万 | +2.78% | 26.33 | 1.21 |
| 03/04 | 462 | 471 | 460 | 470 | +0.64% | 202,200 | 639億1640万 | +0.64% | 25.78 | 1.19 |
| 03/03 | 469 | 470 | 460 | 467 | -0.64% | 243,100 | 635億842万 | +0.21% | 25.61 | 1.18 |
| 02/28 | 464 | 473 | 460 | 470 | +1.08% | 358,300 | 639億1640万 | +0.86% | 25.78 | 1.19 |
| 02/27 | 469 | 469 | 462 | 465 | -0.85% | 231,700 | 632億3643万 | -0.21% | 25.5 | 1.17 |
| 02/26 | 472 | 478 | 469 | 469 | -2.09% | 209,900 | 637億8040万 | +0.43% | 25.72 | 1.18 |
| 02/25 | 476 | 479 | 469 | 479 | +2.35% | 346,000 | 651億4033万 | +2.57% | 26.27 | 1.21 |
| 02/24 | 476 | 482 | 461 | 468 | -1.47% | 234,400 | 636億4441万 | +0.43% | 25.67 | 1.18 |
| 02/21 | 466 | 477 | 461 | 475 | +3.26% | 375,900 | 645億9636万 | +1.93% | 26.05 | 1.2 |
| 02/20 | 468 | 469 | 457 | 460 | -1.5% | 254,800 | 625億5647万 | -1.08% | 25.23 | 1.16 |
| 02/19 | 473 | 475 | 464 | 467 | -2.51% | 228,800 | 635億842万 | +0.43% | 25.61 | 1.18 |
| 02/18 | 472 | 479 | 468 | 479 | +1.91% | 357,300 | 651億4033万 | +3.23% | 26.27 | 1.21 |
| 02/17 | 463 | 471 | 456 | 470 | +1.51% | 229,500 | 639億1640万 | +1.51% | 25.78 | 1.19 |
| 02/14 | 473 | 476 | 449 | 463 | -2.11% | 345,900 | 629億6445万 | 0% | 25.4 | 1.17 |
| 02/13 | 476 | 478 | 470 | 473 | -0.63% | 359,700 | 643億2437万 | +2.16% | 25.94 | 1.19 |
| 02/12 | 465 | 477 | 465 | 476 | +3.25% | 474,700 | 647億3235万 | +3.03% | 26.11 | 1.2 |
| 02/10 | 464 | 464 | 456 | 461 | +1.54% | 280,300 | 626億9247万 | -0.22% | 25.29 | 1.16 |
| 02/07 | 452 | 455 | 449 | 454 | +3.18% | 312,300 | 617億4052万 | -1.73% | 24.9 | 1.15 |
| 02/06 | 441 | 448 | 435 | 440 | +1.15% | 455,900 | 598億3663万 | -4.76% | 24.13 | 1.11 |
| 02/05 | 443 | 448 | 420 | 435 | -2.03% | 1,168,900 | 591億5666万 | -5.84% | 23.86 | 1.1 |
| 02/04 | 452 | 454 | 444 | 444 | -5.13% | 885,000 | 603億8060万 | -3.9% | 24.35 | 1.12 |
| 02/03 | 485 | 485 | 468 | 468 | -3.31% | 381,600 | 636億4441万 | +1.3% | 25.67 | 1.18 |
| 01/31 | 481 | 488 | 478 | 484 | +1.47% | 649,800 | 658億2029万 | +4.99% | 26.55 | 1.22 |
| 01/30 | 473 | 478 | 467 | 477 | -1.65% | 568,400 | 648億6834万 | +3.7% | 26.16 | 1.2 |
| 01/29 | 479 | 485 | 474 | 485 | +2.54% | 547,300 | 659億5628万 | +5.66% | 26.6 | 1.22 |
| 01/28 | 465 | 477 | 461 | 473 | +3.05% | 791,800 | 643億2437万 | +3.28% | 25.94 | 1.19 |
| 01/27 | 460 | 464 | 453 | 459 | -1.29% | 944,300 | 624億2048万 | +0.44% | 25.18 | 1.16 |
| 01/24 | 461 | 466 | 452 | 465 | -0.43% | 782,800 | 632億3643万 | +1.75% | 25.5 | 1.17 |
| 01/23 | 475 | 475 | 465 | 467 | -1.27% | 530,100 | 635億842万 | +2.19% | 25.61 | 1.18 |
| 01/22 | 474 | 475 | 466 | 473 | +0.64% | 555,500 | 643億2437万 | +3.28% | 25.94 | 1.19 |
| 01/21 | 470 | 473 | 468 | 470 | +0.43% | 613,900 | 639億1640万 | +2.62% | 25.78 | 1.19 |
| 01/20 | 462 | 468 | 461 | 468 | +1.74% | 530,900 | 636億4441万 | +1.96% | 25.67 | 1.18 |
| 01/17 | 455 | 462 | 454 | 460 | +0.22% | 343,600 | 625億5647万 | +0.22% | 25.23 | 1.16 |
| 01/16 | 461 | 466 | 457 | 459 | 0% | 410,000 | 624億2048万 | -0.22% | 25.18 | 1.16 |
| 01/15 | 456 | 459 | 453 | 459 | +2.46% | 340,700 | 624億2048万 | -0.43% | 25.18 | 1.16 |
| 01/14 | 449 | 455 | 443 | 448 | -1.75% | 517,600 | 609億2456万 | -3.03% | 24.57 | 1.13 |
| 01/10 | 456 | 459 | 452 | 456 | 0% | 476,100 | 620億1250万 | -1.72% | 25.01 | 1.15 |
| 01/09 | 465 | 465 | 451 | 456 | -1.72% | 547,400 | 620億1250万 | -2.15% | 25.01 | 1.15 |
| 01/08 | 463 | 465 | 457 | 464 | +1.53% | 305,600 | 631億44万 | -0.64% | 25.45 | 1.17 |
| 01/07 | 464 | 468 | 455 | 457 | -1.3% | 558,000 | 621億4850万 | -2.56% | 25.07 | 1.15 |
| 01/06 | 469 | 474 | 461 | 463 | -1.07% | 501,000 | 629億6445万 | -1.49% | 25.4 | 1.17 |
| 2013 |
| 12/30 | 465 | 470 | 462 | 468 | +1.96% | 511,700 | 636億4441万 | -0.85% | 25.67 | 1.18 |
| 12/27 | 447 | 459 | 446 | 459 | +3.85% | 536,400 | 624億2048万 | -2.75% | 25.17 | 1.16 |
| 12/26 | 439 | 451 | 438 | 442 | +1.61% | 509,700 | 601億861万 | -6.75% | 24.24 | 1.11 |
| 12/25 | 439 | 441 | 431 | 435 | -1.14% | 615,900 | 591億5666万 | -8.61% | 23.86 | 1.1 |
| 12/24 | 449 | 451 | 436 | 440 | -1.79% | 738,400 | 598億3663万 | -7.95% | 24.13 | 1.11 |
| 12/20 | 446 | 450 | 442 | 448 | +0.22% | 426,500 | 609億2456万 | -6.67% | 24.57 | 1.13 |
| 12/19 | 457 | 462 | 445 | 447 | -1.11% | 725,300 | 607億8857万 | -7.07% | 24.52 | 1.13 |
| 12/18 | 452 | 455 | 447 | 452 | 0% | 521,700 | 614億6853万 | -6.22% | 24.79 | 1.14 |
| 12/17 | 450 | 454 | 446 | 452 | +1.12% | 392,800 | 614億6853万 | -6.42% | 24.79 | 1.14 |
| 12/16 | 460 | 462 | 446 | 447 | -2.4% | 520,500 | 607億8857万 | -7.45% | 24.52 | 1.13 |
| 12/13 | 473 | 477 | 456 | 458 | -3.98% | 976,900 | 622億8449万 | -5.37% | 25.12 | 1.16 |
| 12/12 | 474 | 479 | 472 | 477 | -0.83% | 239,900 | 648億6834万 | -1.45% | 26.16 | 1.2 |
| 12/11 | 479 | 484 | 473 | 481 | -0.41% | 191,800 | 654億1231万 | -0.62% | 26.38 | 1.21 |
| 12/10 | 496 | 497 | 479 | 483 | -1.63% | 294,300 | 656億8430万 | -0.41% | 26.49 | 1.22 |
| 12/09 | 489 | 491 | 486 | 491 | +2.51% | 132,500 | 667億7224万 | +1.66% | 26.93 | 1.24 |
| 12/06 | 474 | 481 | 470 | 479 | +0.84% | 186,600 | 651億4033万 | -0.62% | 26.27 | 1.21 |
| 12/05 | 480 | 486 | 475 | 475 | -1.04% | 369,600 | 645億9636万 | -1.45% | 26.05 | 1.2 |
| 12/04 | 485 | 488 | 474 | 480 | -2.64% | 263,000 | 652億7632万 | -0.41% | 26.33 | 1.21 |
| 12/03 | 493 | 496 | 490 | 493 | -0.2% | 221,600 | 670億4422万 | +2.28% | 27.04 | 1.24 |
| 12/02 | 500 | 505 | 494 | 494 | -1% | 247,500 | 671億8021万 | +2.7% | 27.09 | 1.25 |
| 11/29 | 494 | 502 | 494 | 499 | +0.2% | 238,900 | 678億6017万 | +3.96% | 27.37 | 1.26 |
| 11/28 | 503 | 507 | 494 | 498 | -0.2% | 348,600 | 677億2418万 | +3.97% | 27.31 | 1.26 |
| 11/27 | 496 | 502 | 491 | 499 | +0.6% | 344,100 | 678億6017万 | +4.39% | 27.37 | 1.26 |
| 11/26 | 495 | 500 | 490 | 496 | -0.6% | 410,100 | 674億5220万 | +3.98% | 27.2 | 1.25 |
| 11/25 | 493 | 500 | 488 | 499 | +2.46% | 286,700 | 678億6017万 | +4.83% | 27.37 | 1.26 |
| 11/22 | 492 | 495 | 485 | 487 | -0.61% | 272,100 | 662億2827万 | +2.53% | 26.71 | 1.23 |
| 11/21 | 489 | 494 | 486 | 490 | +0.2% | 162,000 | 666億3624万 | +3.38% | 26.87 | 1.24 |
| 11/20 | 494 | 494 | 486 | 489 | -0.41% | 192,100 | 665億25万 | +3.38% | 26.82 | 1.23 |
| 11/19 | 493 | 494 | 490 | 491 | 0% | 207,900 | 667億7224万 | +4.03% | 26.93 | 1.24 |
| 11/18 | 490 | 497 | 485 | 491 | +1.87% | 399,100 | 667億7224万 | +4.03% | 26.93 | 1.24 |
| 11/15 | 480 | 485 | 478 | 482 | +2.12% | 392,600 | 655億4830万 | +2.55% | 26.44 | 1.22 |
| 11/14 | 472 | 478 | 468 | 472 | +1.51% | 229,500 | 641億8838万 | +0.64% | 25.89 | 1.19 |
| 11/13 | 465 | 474 | 460 | 465 | -0.64% | 212,800 | 632億3643万 | -0.64% | 25.5 | 1.17 |
| 11/12 | 460 | 472 | 459 | 468 | +1.96% | 201,600 | 636億4441万 | +0.43% | 25.67 | 1.18 |
| 11/11 | 468 | 472 | 457 | 459 | -1.08% | 318,500 | 624億2048万 | -1.29% | 25.17 | 1.16 |
| 11/08 | 470 | 478 | 460 | 464 | -3.73% | 374,800 | 631億44万 | -0.22% | 25.45 | 1.17 |
| 11/07 | 481 | 488 | 473 | 482 | -1.23% | 445,700 | 655億4830万 | +3.88% | 26.44 | 1.22 |
| 11/06 | 474 | 518 | 463 | 488 | +8.44% | 1,869,400 | 663億6426万 | +5.63% | 26.76 | 1.23 |
| 11/05 | 468 | 470 | 450 | 450 | -3.64% | 286,700 | 611億9655万 | -2.39% | 24.68 | 1.14 |
| 11/01 | 468 | 474 | 461 | 467 | -0.85% | 218,800 | 635億842万 | +1.08% | 25.61 | 1.18 |
| 10/31 | 473 | 478 | 470 | 471 | -1.05% | 145,200 | 640億5239万 | +1.95% | 25.83 | 1.19 |
| 10/30 | 474 | 478 | 473 | 476 | +1.06% | 193,200 | 647億3235万 | +3.03% | 26.11 | 1.2 |
