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 | 514 | 521 | 514 | 521 | +2.36% | 37,000 | 153億3023万 | -1.88% | 5.71 | 0.56 |
| 03/28 | 517 | 526 | 499 | 509 | -1.36% | 94,000 | 149億7713万 | -4.14% | 5.58 | 0.55 |
| 03/27 | 509 | 516 | 509 | 516 | 0% | 33,000 | 151億8311万 | -3.01% | 5.66 | 0.55 |
| 03/26 | 516 | 520 | 512 | 516 | -0.19% | 66,000 | 151億8311万 | -3.19% | 5.66 | 0.55 |
| 03/25 | 516 | 517 | 515 | 517 | +0.19% | 29,000 | 152億1253万 | -3.36% | 5.67 | 0.55 |
| 03/24 | 517 | 526 | 516 | 516 | -0.77% | 51,000 | 151億8311万 | -3.55% | 5.66 | 0.55 |
| 03/20 | 525 | 528 | 520 | 520 | -1.52% | 59,000 | 153億81万 | -2.99% | 5.7 | 0.56 |
| 03/19 | 530 | 533 | 525 | 528 | -0.38% | 30,000 | 155億3620万 | -1.68% | 5.79 | 0.57 |
| 03/18 | 531 | 533 | 529 | 530 | +1.53% | 30,000 | 155億9505万 | -1.49% | 5.81 | 0.57 |
| 03/17 | 530 | 532 | 518 | 522 | -1.51% | 85,000 | 153億5965万 | -3.15% | 5.72 | 0.56 |
| 03/14 | 551 | 551 | 529 | 530 | -2.03% | 155,000 | 155億9505万 | -1.85% | 5.81 | 0.57 |
| 03/13 | 540 | 545 | 540 | 541 | +0.56% | 38,000 | 159億1872万 | 0% | 5.93 | 0.58 |
| 03/12 | 541 | 541 | 533 | 538 | -0.55% | 56,000 | 158億3045万 | -0.55% | 5.9 | 0.58 |
| 03/11 | 545 | 548 | 536 | 541 | 0% | 118,000 | 159億1872万 | 0% | 5.93 | 0.58 |
| 03/10 | 545 | 549 | 540 | 541 | -0.37% | 45,000 | 159億1872万 | -0.18% | 5.93 | 0.58 |
| 03/07 | 552 | 552 | 540 | 543 | -0.18% | 50,000 | 159億7757万 | -0.18% | 5.95 | 0.58 |
| 03/06 | 536 | 550 | 536 | 544 | +1.3% | 50,000 | 160億700万 | -0.37% | 5.97 | 0.58 |
| 03/05 | 548 | 548 | 537 | 537 | -0.19% | 29,000 | 158億102万 | -2.19% | 5.89 | 0.58 |
| 03/04 | 523 | 538 | 523 | 538 | +0.94% | 61,000 | 158億3045万 | -2.36% | 5.9 | 0.58 |
| 03/03 | 527 | 534 | 523 | 533 | -0.74% | 55,000 | 156億8333万 | -3.62% | 5.84 | 0.57 |
| 02/28 | 536 | 541 | 531 | 537 | -0.19% | 66,000 | 158億102万 | -3.24% | 5.89 | 0.58 |
| 02/27 | 535 | 540 | 534 | 538 | +0.19% | 44,000 | 158億3045万 | -3.76% | 5.9 | 0.58 |
| 02/26 | 540 | 540 | 537 | 537 | -0.19% | 23,000 | 158億102万 | -4.45% | 5.89 | 0.58 |
| 02/25 | 543 | 543 | 537 | 538 | +0.19% | 85,000 | 158億3045万 | -4.95% | 5.9 | 0.58 |
| 02/24 | 537 | 543 | 532 | 537 | +0.94% | 45,000 | 158億102万 | -5.79% | 5.89 | 0.58 |
| 02/21 | 536 | 541 | 529 | 532 | +1.33% | 73,000 | 156億5390万 | -7.32% | 5.83 | 0.57 |
| 02/20 | 538 | 540 | 525 | 525 | -3.85% | 35,000 | 154億4793万 | -9.17% | 5.76 | 0.56 |
| 02/19 | 555 | 555 | 541 | 546 | -1.8% | 63,000 | 160億6585万 | -6.02% | 5.99 | 0.59 |
| 02/18 | 536 | 558 | 529 | 556 | +4.12% | 133,000 | 163億6009万 | -4.47% | 6.1 | 0.6 |
| 02/17 | 520 | 535 | 520 | 534 | +1.14% | 93,000 | 157億1275万 | -8.56% | 5.86 | 0.57 |
| 02/14 | 541 | 543 | 524 | 528 | -2.76% | 78,000 | 155億3620万 | -9.9% | 5.79 | 0.57 |
| 02/13 | 556 | 556 | 542 | 543 | -2.34% | 107,000 | 159億7757万 | -7.81% | 5.95 | 0.58 |
| 02/12 | 569 | 569 | 555 | 556 | -0.71% | 99,000 | 163億6009万 | -5.76% | 6.1 | 0.6 |
| 02/10 | 564 | 566 | 556 | 560 | +0.36% | 33,000 | 164億7779万 | -5.25% | 6.14 | 0.6 |
| 02/07 | 569 | 571 | 556 | 558 | +1.64% | 65,000 | 164億1894万 | -5.58% | 6.12 | 0.6 |
| 02/06 | 550 | 553 | 545 | 549 | +1.67% | 43,000 | 161億5412万 | -7.26% | 6.02 | 0.59 |
| 02/05 | 544 | 545 | 531 | 540 | +1.12% | 127,000 | 158億8930万 | -8.78% | 5.92 | 0.58 |
| 02/04 | 547 | 547 | 530 | 534 | -7.45% | 185,000 | 157億1275万 | -9.8% | 5.86 | 0.57 |
| 02/03 | 586 | 587 | 576 | 577 | -2.37% | 70,000 | 169億7801万 | -2.53% | 6.33 | 0.62 |
| 01/31 | 599 | 599 | 579 | 591 | +0.34% | 96,000 | 173億8995万 | +0.17% | 6.48 | 0.63 |
| 01/30 | 597 | 598 | 585 | 589 | -2.81% | 86,000 | 173億3111万 | 0% | 6.46 | 0.63 |
| 01/29 | 593 | 607 | 592 | 606 | +3.24% | 49,000 | 178億3132万 | +3.24% | 6.65 | 0.65 |
| 01/28 | 584 | 594 | 584 | 587 | +0.86% | 68,000 | 172億7226万 | +0.34% | 6.44 | 0.63 |
| 01/27 | 589 | 590 | 578 | 582 | -4.12% | 89,000 | 171億2513万 | -0.17% | 6.38 | 0.62 |
| 01/24 | 608 | 618 | 605 | 607 | -2.1% | 94,000 | 178億6075万 | +4.12% | 6.66 | 0.65 |
| 01/23 | 625 | 630 | 616 | 620 | -1.59% | 84,000 | 182億4327万 | +6.71% | 6.8 | 0.67 |
| 01/22 | 630 | 638 | 618 | 630 | 0% | 113,000 | 185億3752万 | +8.81% | 6.91 | 0.68 |
| 01/21 | 634 | 637 | 628 | 630 | -0.16% | 57,000 | 185億3752万 | +9.19% | 6.91 | 0.68 |
| 01/20 | 640 | 640 | 622 | 631 | -1.56% | 117,000 | 185億6694万 | +9.74% | 6.92 | 0.68 |
| 01/17 | 624 | 648 | 624 | 641 | +3.05% | 153,000 | 188億6119万 | +11.87% | 7.03 | 0.69 |
| 01/16 | 615 | 635 | 615 | 622 | +2.81% | 249,000 | 183億212万 | +8.93% | 6.82 | 0.67 |
| 01/15 | 577 | 611 | 577 | 605 | +3.24% | 177,000 | 178億190万 | +6.33% | 6.63 | 0.65 |
| 01/14 | 593 | 593 | 584 | 586 | -1.51% | 91,000 | 172億4283万 | +2.99% | 6.43 | 0.63 |
| 01/10 | 590 | 595 | 587 | 595 | +1.19% | 62,000 | 175億765万 | +4.57% | 6.52 | 0.64 |
| 01/09 | 590 | 590 | 585 | 588 | -0.51% | 42,000 | 173億168万 | +3.34% | 6.45 | 0.63 |
| 01/08 | 583 | 591 | 583 | 591 | +1.9% | 78,000 | 173億8995万 | +3.68% | 6.48 | 0.63 |
| 01/07 | 578 | 584 | 577 | 580 | +0.52% | 65,000 | 170億6628万 | +1.75% | 6.36 | 0.62 |
| 01/06 | 578 | 586 | 573 | 577 | +1.05% | 146,000 | 169億7801万 | +1.05% | 6.33 | 0.62 |
| 2013 |
| 12/30 | 568 | 576 | 567 | 571 | +1.42% | 74,000 | 168億146万 | -0.17% | 6.26 | 0.61 |
| 12/27 | 559 | 564 | 554 | 563 | +1.62% | 70,000 | 165億6606万 | -1.75% | 6.17 | 0.6 |
| 12/26 | 542 | 558 | 542 | 554 | +3.75% | 57,000 | 163億124万 | -3.65% | 6.08 | 0.59 |
| 12/25 | 538 | 542 | 530 | 534 | -0.19% | 120,000 | 157億1275万 | -7.29% | 5.86 | 0.57 |
| 12/24 | 542 | 544 | 533 | 535 | -2.01% | 108,000 | 157億4217万 | -7.44% | 5.87 | 0.57 |
| 12/20 | 550 | 552 | 541 | 546 | -0.91% | 85,000 | 160億6585万 | -5.7% | 5.99 | 0.59 |
| 12/19 | 553 | 554 | 549 | 551 | +0.73% | 81,000 | 162億1297万 | -5% | 6.04 | 0.59 |
| 12/18 | 545 | 554 | 545 | 547 | -0.73% | 51,000 | 160億9527万 | -5.85% | 6 | 0.59 |
| 12/17 | 553 | 553 | 539 | 551 | +1.1% | 120,000 | 162億1297万 | -5.16% | 6.04 | 0.59 |
| 12/16 | 568 | 569 | 545 | 545 | -3.37% | 49,000 | 160億3642万 | -6.2% | 5.98 | 0.58 |
| 12/13 | 562 | 567 | 555 | 564 | -0.53% | 145,000 | 165億9549万 | -3.09% | 6.18 | 0.61 |
| 12/12 | 578 | 578 | 561 | 567 | -1.73% | 65,000 | 166億8376万 | -2.58% | 6.22 | 0.61 |
| 12/11 | 578 | 578 | 575 | 577 | -0.86% | 34,000 | 169億7801万 | -0.86% | 6.33 | 0.62 |
| 12/10 | 578 | 595 | 576 | 582 | +1.04% | 79,000 | 171億2513万 | +0.17% | 6.38 | 0.62 |
| 12/09 | 574 | 579 | 574 | 576 | +0.7% | 83,000 | 169億4858万 | -0.69% | 6.32 | 0.62 |
| 12/06 | 582 | 583 | 569 | 572 | -2.05% | 99,000 | 168億3089万 | -1.04% | 6.27 | 0.61 |
| 12/05 | 585 | 595 | 581 | 584 | -1.02% | 41,000 | 171億8398万 | +1.21% | 6.4 | 0.63 |
| 12/04 | 594 | 594 | 585 | 590 | -0.67% | 30,000 | 173億6053万 | +2.43% | 6.47 | 0.63 |
| 12/03 | 602 | 602 | 594 | 594 | -0.67% | 27,000 | 174億7823万 | +3.48% | 6.51 | 0.64 |
| 12/02 | 587 | 601 | 586 | 598 | +0.84% | 76,000 | 175億9593万 | +4.55% | 6.56 | 0.64 |
| 11/29 | 597 | 601 | 591 | 593 | -1% | 71,000 | 174億4880万 | +4.22% | 6.5 | 0.64 |
| 11/28 | 602 | 602 | 595 | 599 | -0.33% | 57,000 | 176億2535万 | +5.64% | 6.57 | 0.64 |
| 11/27 | 608 | 608 | 601 | 601 | -1.15% | 71,000 | 176億8420万 | +6.37% | 6.59 | 0.64 |
| 11/26 | 599 | 609 | 595 | 608 | +1.5% | 132,000 | 178億9017万 | +7.99% | 6.67 | 0.65 |
| 11/25 | 601 | 602 | 598 | 599 | 0% | 110,000 | 176億2535万 | +6.96% | 6.57 | 0.64 |
| 11/22 | 600 | 605 | 593 | 599 | -0.33% | 125,000 | 176億2535万 | +7.35% | 6.57 | 0.64 |
| 11/21 | 583 | 607 | 583 | 601 | +3.44% | 214,000 | 176億8420万 | +8.09% | 6.59 | 0.64 |
| 11/20 | 580 | 585 | 576 | 581 | -0.34% | 74,000 | 170億9571万 | +4.87% | 6.37 | 0.62 |
| 11/19 | 568 | 585 | 566 | 583 | +2.64% | 102,000 | 171億5456万 | +5.42% | 6.39 | 0.63 |
| 11/18 | 572 | 572 | 568 | 568 | -0.18% | 69,000 | 167億1319万 | +3.09% | 6.23 | 0.61 |
| 11/15 | 565 | 570 | 564 | 569 | +0.71% | 95,000 | 167億4261万 | +3.45% | 6.24 | 0.61 |
| 11/14 | 561 | 569 | 560 | 565 | +1.25% | 117,000 | 166億2491万 | +2.91% | 6.2 | 0.61 |
| 11/13 | 560 | 562 | 557 | 558 | -0.71% | 57,000 | 164億1894万 | +2.01% | 6.12 | 0.6 |
| 11/12 | 560 | 564 | 560 | 562 | +0.36% | 23,000 | 165億3664万 | +3.12% | 6.16 | 0.6 |
| 11/11 | 566 | 567 | 558 | 560 | -1.06% | 80,000 | 164億7779万 | +3.13% | 6.14 | 0.6 |
| 11/08 | 565 | 566 | 561 | 566 | +0.89% | 197,000 | 166億5434万 | +4.62% | 6.21 | 0.61 |
| 11/07 | 570 | 570 | 560 | 561 | -0.88% | 152,000 | 165億722万 | +3.89% | 6.15 | 0.6 |
| 11/06 | 546 | 572 | 545 | 566 | +3.28% | 462,000 | 166億5434万 | +5.01% | 6.21 | 0.61 |
| 11/05 | 536 | 550 | 531 | 548 | +3.01% | 109,000 | 161億2469万 | +1.86% | 6.01 | 0.59 |
| 11/01 | 544 | 544 | 529 | 532 | -2.21% | 42,000 | 156億5390万 | -1.3% | 5.83 | 0.57 |
| 10/31 | 545 | 548 | 542 | 544 | -0.18% | 26,000 | 160億700万 | +0.93% | 5.97 | 0.58 |
| 10/30 | 543 | 550 | 543 | 545 | +0.37% | 83,000 | 160億3642万 | +1.11% | 5.98 | 0.58 |
