株価チャート
2013/10/01～2014/03/31
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 | 424 | 442 | 412 | 421 | -0.24% | 19,800 | 206億9395万 | -4.75% | 1.19 | 0.39 |
| 03/28 | 422 | 424 | 420 | 422 | -0.24% | 11,900 | 207億4310万 | -4.95% | 1.2 | 0.39 |
| 03/27 | 412 | 423 | 410 | 423 | +0.24% | 7,900 | 207億9226万 | -5.16% | 1.2 | 0.39 |
| 03/26 | 435 | 435 | 412 | 422 | +0.24% | 24,200 | 207億4310万 | -5.8% | 1.2 | 0.39 |
| 03/25 | 413 | 421 | 409 | 421 | +1.94% | 22,100 | 206億9395万 | -6.65% | 1.19 | 0.39 |
| 03/24 | 403 | 419 | 403 | 413 | +1.23% | 6,000 | 203億71万 | -8.63% | 1.17 | 0.38 |
| 03/20 | 418 | 429 | 406 | 408 | -4.23% | 41,400 | 200億5494万 | -10.33% | 1.16 | 0.37 |
| 03/19 | 431 | 434 | 421 | 426 | -2.07% | 15,000 | 209億3972万 | -7.19% | 1.21 | 0.39 |
| 03/18 | 435 | 439 | 430 | 435 | +0.23% | 14,400 | 213億8211万 | -5.84% | 1.23 | 0.4 |
| 03/17 | 435 | 436 | 428 | 434 | -2.03% | 39,000 | 213億3295万 | -6.47% | 1.23 | 0.4 |
| 03/14 | 451 | 451 | 436 | 443 | -1.77% | 29,700 | 217億7534万 | -5.14% | 1.26 | 0.41 |
| 03/13 | 448 | 452 | 448 | 451 | -0.22% | 7,600 | 221億6858万 | -3.63% | 1.28 | 0.41 |
| 03/12 | 452 | 458 | 449 | 452 | -0.66% | 15,500 | 222億1773万 | -3.83% | 1.28 | 0.41 |
| 03/11 | 453 | 455 | 450 | 455 | -0.22% | 12,500 | 223億6519万 | -3.4% | 1.29 | 0.42 |
| 03/10 | 464 | 464 | 454 | 456 | 0% | 10,800 | 224億1435万 | -3.59% | 1.29 | 0.42 |
| 03/07 | 452 | 456 | 449 | 456 | +1.56% | 21,600 | 224億1435万 | -4% | 1.29 | 0.42 |
| 03/06 | 451 | 452 | 446 | 449 | -0.88% | 35,500 | 220億7027万 | -5.87% | 1.27 | 0.41 |
| 03/05 | 452 | 458 | 452 | 453 | +0.44% | 16,800 | 222億6688万 | -5.63% | 1.28 | 0.41 |
| 03/04 | 450 | 455 | 448 | 451 | -0.88% | 7,700 | 221億6858万 | -6.63% | 1.28 | 0.41 |
| 03/03 | 450 | 464 | 450 | 455 | +0.44% | 24,400 | 223億6519万 | -6.19% | 1.29 | 0.42 |
| 02/28 | 454 | 454 | 442 | 453 | -0.66% | 22,100 | 222億6688万 | -7.17% | 1.28 | 0.41 |
| 02/27 | 463 | 469 | 455 | 456 | -1.94% | 20,500 | 224億1435万 | -7.13% | 1.29 | 0.42 |
| 02/26 | 466 | 470 | 463 | 465 | +0.65% | 38,300 | 228億5674万 | -5.87% | 1.32 | 0.43 |
| 02/25 | 461 | 464 | 461 | 462 | +0.22% | 26,500 | 227億927万 | -7.04% | 1.31 | 0.42 |
| 02/24 | 461 | 467 | 460 | 461 | -1.91% | 35,600 | 226億6012万 | -7.98% | 1.31 | 0.42 |
| 02/21 | 468 | 475 | 467 | 470 | -0.42% | 23,900 | 231億251万 | -6.75% | 1.33 | 0.43 |
| 02/20 | 485 | 485 | 465 | 472 | -1.26% | 23,200 | 232億82万 | -6.9% | 1.34 | 0.43 |
| 02/19 | 485 | 485 | 474 | 478 | -3.04% | 22,000 | 234億9574万 | -6.09% | 1.35 | 0.44 |
| 02/18 | 464 | 496 | 464 | 493 | +6.71% | 48,900 | 242億3306万 | -3.33% | 1.4 | 0.45 |
| 02/17 | 473 | 473 | 461 | 462 | -2.94% | 15,400 | 227億927万 | -9.59% | 1.31 | 0.42 |
| 02/14 | 490 | 496 | 471 | 476 | -5.18% | 55,800 | 233億9743万 | -7.39% | 1.35 | 0.44 |
| 02/13 | 508 | 511 | 500 | 502 | +0.6% | 21,300 | 246億7544万 | -2.52% | 1.42 | 0.46 |
| 02/12 | 506 | 512 | 499 | 499 | -1.58% | 18,200 | 245億2798万 | -3.29% | 1.41 | 0.46 |
| 02/10 | 507 | 513 | 498 | 507 | +3.26% | 27,800 | 249億2122万 | -1.74% | 1.44 | 0.46 |
| 02/07 | 494 | 502 | 485 | 491 | +1.03% | 20,600 | 241億3475万 | -4.84% | 1.39 | 0.45 |
| 02/06 | 495 | 495 | 486 | 486 | -0.61% | 12,400 | 238億8898万 | -5.81% | 1.38 | 0.45 |
| 02/05 | 483 | 493 | 483 | 489 | +2.73% | 25,800 | 240億3644万 | -5.23% | 1.39 | 0.45 |
| 02/04 | 480 | 482 | 455 | 476 | -3.84% | 93,700 | 233億9743万 | -7.57% | 1.35 | 0.44 |
| 02/03 | 510 | 511 | 495 | 495 | -3.13% | 28,100 | 243億3136万 | -3.7% | 1.4 | 0.45 |
| 01/31 | 515 | 527 | 511 | 511 | -0.2% | 30,200 | 251億1783万 | -0.39% | 1.45 | 0.47 |
| 01/30 | 515 | 518 | 510 | 512 | -3.4% | 26,400 | 251億6699万 | +0.2% | 1.45 | 0.47 |
| 01/29 | 519 | 532 | 519 | 530 | +2.12% | 57,300 | 260億5176万 | +3.92% | 1.5 | 0.49 |
| 01/28 | 502 | 521 | 501 | 519 | +3.39% | 37,300 | 255億1107万 | +1.96% | 1.47 | 0.48 |
| 01/27 | 510 | 510 | 501 | 502 | -4.2% | 41,000 | 246億7544万 | -1.38% | 1.42 | 0.46 |
| 01/24 | 513 | 527 | 513 | 524 | -0.57% | 22,400 | 257億5684万 | +2.75% | 1.49 | 0.48 |
| 01/23 | 545 | 546 | 527 | 527 | -3.48% | 45,000 | 259億430万 | +3.13% | 1.49 | 0.48 |
| 01/22 | 544 | 546 | 541 | 546 | 0% | 68,800 | 268億3823万 | +6.85% | 1.55 | 0.5 |
| 01/21 | 541 | 551 | 540 | 546 | +1.11% | 80,200 | 268億3823万 | +7.06% | 1.55 | 0.5 |
| 01/20 | 540 | 545 | 540 | 540 | 0% | 18,900 | 265億4331万 | +6.09% | 1.53 | 0.49 |
| 01/17 | 540 | 545 | 534 | 540 | -0.55% | 62,300 | 265億4331万 | +6.3% | 1.53 | 0.49 |
| 01/16 | 529 | 545 | 526 | 543 | +3.23% | 117,400 | 266億9077万 | +7.1% | 1.54 | 0.5 |
| 01/15 | 516 | 526 | 516 | 526 | +1.94% | 30,100 | 258億5515万 | +3.75% | 1.49 | 0.48 |
| 01/14 | 500 | 516 | 493 | 516 | +0.19% | 42,300 | 253億6360万 | +1.78% | 1.46 | 0.47 |
| 01/10 | 517 | 524 | 505 | 515 | -2.09% | 37,700 | 253億1445万 | +1.38% | 1.46 | 0.47 |
| 01/09 | 520 | 533 | 519 | 526 | +2.33% | 65,100 | 258億5515万 | +3.34% | 1.49 | 0.48 |
| 01/08 | 513 | 522 | 512 | 514 | +0.39% | 61,300 | 252億6530万 | +0.78% | 1.46 | 0.47 |
| 01/07 | 505 | 515 | 499 | 512 | +0.79% | 46,300 | 251億6699万 | +0.2% | 1.45 | 0.47 |
| 01/06 | 503 | 515 | 501 | 508 | +1.6% | 73,700 | 249億7037万 | -0.59% | 1.44 | 0.47 |
| 2013 |
| 12/30 | 496 | 506 | 495 | 500 | +1.42% | 65,300 | 245億7714万 | -2.34% | 1.42 | 0.46 |
| 12/27 | 489 | 493 | 485 | 493 | +1.44% | 56,000 | 242億3306万 | -3.9% | 1.4 | 0.45 |
| 12/26 | 485 | 493 | 480 | 486 | +3.62% | 102,200 | 238億8898万 | -5.63% | 1.38 | 0.45 |
| 12/25 | 451 | 472 | 451 | 469 | +2.18% | 89,100 | 230億5335万 | -9.28% | 1.33 | 0.43 |
| 12/24 | 435 | 465 | 435 | 459 | -1.29% | 295,400 | 225億6181万 | -11.56% | 1.3 | 0.42 |
| 12/20 | 468 | 476 | 455 | 465 | +1.09% | 261,200 | 228億5674万 | -10.92% | 1.32 | 0.43 |
| 12/19 | 482 | 485 | 455 | 460 | -5.54% | 305,800 | 226億1096万 | -12.21% | 1.3 | 0.42 |
| 12/18 | 491 | 493 | 483 | 487 | -2.79% | 97,000 | 239億3813万 | -7.59% | 1.38 | 0.45 |
| 12/17 | 508 | 508 | 491 | 501 | -1.76% | 138,700 | 246億2629万 | -5.11% | 1.42 | 0.46 |
| 12/16 | 521 | 524 | 504 | 510 | -4.67% | 259,400 | 250億6868万 | -3.59% | 1.45 | 0.47 |
| 12/13 | 551 | 557 | 520 | 535 | -3.08% | 312,200 | 262億9754万 | +1.13% | 1.52 | 0.49 |
| 12/12 | 530 | 590 | 525 | 552 | +5.34% | 512,000 | 271億3316万 | +4.35% | 1.56 | 0.51 |
| 12/11 | 524 | 538 | 518 | 524 | +1.55% | 240,900 | 257億5684万 | -0.76% | 1.49 | 0.48 |
| 12/10 | 520 | 523 | 513 | 516 | -0.58% | 62,700 | 253億6360万 | -2.27% | 1.46 | 0.47 |
| 12/09 | 529 | 529 | 514 | 519 | 0% | 47,300 | 255億1107万 | -1.7% | 1.47 | 0.48 |
| 12/06 | 516 | 519 | 512 | 519 | -0.76% | 60,400 | 255億1107万 | -1.7% | 1.47 | 0.48 |
| 12/05 | 531 | 532 | 521 | 523 | -2.43% | 137,800 | 257億768万 | -0.95% | 1.48 | 0.48 |
| 12/04 | 539 | 540 | 532 | 536 | -0.92% | 72,800 | 263億4669万 | +1.32% | 1.52 | 0.49 |
| 12/03 | 539 | 545 | 539 | 541 | 0% | 30,600 | 265億9246万 | +2.46% | 1.53 | 0.5 |
| 12/02 | 541 | 557 | 540 | 541 | +0.19% | 176,100 | 265億9246万 | +2.46% | 1.53 | 0.5 |
| 11/29 | 546 | 547 | 538 | 540 | +0.19% | 124,400 | 265億4331万 | +2.47% | 1.53 | 0.49 |
| 11/28 | 536 | 543 | 535 | 539 | +1.13% | 92,300 | 264億9415万 | +2.47% | 1.53 | 0.49 |
| 11/27 | 532 | 548 | 526 | 533 | +0.57% | 189,800 | 261億9923万 | +1.33% | 1.51 | 0.49 |
| 11/26 | 533 | 536 | 529 | 530 | 0% | 104,400 | 260億5176万 | +0.76% | 1.5 | 0.49 |
| 11/25 | 530 | 531 | 528 | 530 | +0.19% | 31,900 | 260億5176万 | +0.76% | 1.5 | 0.49 |
| 11/22 | 532 | 535 | 526 | 529 | -0.19% | 107,700 | 260億261万 | +0.57% | 1.5 | 0.48 |
| 11/21 | 529 | 534 | 525 | 530 | 0% | 122,100 | 260億5176万 | +0.57% | 1.5 | 0.49 |
| 11/20 | 529 | 531 | 527 | 530 | +0.76% | 87,700 | 260億5176万 | +0.57% | 1.5 | 0.49 |
| 11/19 | 531 | 533 | 526 | 526 | -0.94% | 40,000 | 258億5515万 | -0.38% | 1.49 | 0.48 |
| 11/18 | 531 | 535 | 526 | 531 | +1.53% | 94,100 | 261億92万 | +0.76% | 1.51 | 0.49 |
| 11/15 | 525 | 529 | 522 | 523 | -0.38% | 36,400 | 257億768万 | -0.57% | 1.48 | 0.48 |
| 11/14 | 522 | 525 | 518 | 525 | +1.55% | 69,600 | 258億599万 | 0% | 1.49 | 0.48 |
| 11/13 | 525 | 525 | 515 | 517 | -2.08% | 45,300 | 254億1276万 | -1.52% | 1.47 | 0.47 |
| 11/12 | 522 | 535 | 522 | 528 | +1.93% | 61,000 | 259億5346万 | +0.76% | 1.5 | 0.48 |
| 11/11 | 525 | 525 | 516 | 518 | -0.38% | 41,100 | 254億6191万 | -1.15% | 1.47 | 0.47 |
| 11/08 | 526 | 526 | 511 | 520 | -1.14% | 55,100 | 255億6022万 | -0.57% | 1.47 | 0.48 |
| 11/07 | 527 | 527 | 513 | 526 | +0.57% | 24,900 | 258億5515万 | +0.57% | 1.49 | 0.48 |
| 11/06 | 529 | 529 | 521 | 523 | +1.36% | 54,200 | 257億768万 | 0% | 1.48 | 0.48 |
| 11/05 | 526 | 530 | 511 | 516 | -1.9% | 30,800 | 253億6360万 | - | 1.46 | 0.47 |
| 11/01 | 518 | 528 | 518 | 526 | -0.19% | 37,500 | 258億5515万 | - | 1.49 | 0.48 |
| 10/31 | 522 | 531 | 520 | 527 | -0.38% | 74,900 | 259億430万 | - | 1.49 | 0.48 |
| 10/30 | 529 | 530 | 524 | 529 | +0.38% | 45,500 | 260億261万 | - | 1.5 | 0.48 |
| 10/29 | 528 | 528 | 523 | 527 | -0.19% | 37,800 | 259億430万 | - | 1.49 | 0.48 |
| 10/28 | 538 | 538 | 518 | 528 | +1.15% | 54,100 | 259億5346万 | - | 1.5 | 0.48 |
| 10/25 | 519 | 522 | 512 | 522 | +0.58% | 30,400 | 256億5853万 | - | 1.48 | 0.48 |
| 10/24 | 519 | 521 | 506 | 519 | -1.33% | 49,700 | 255億1107万 | - | 1.47 | 0.48 |
| 10/23 | 538 | 538 | 525 | 526 | -1.68% | 25,400 | 258億5515万 | - | 1.49 | 0.48 |
| 10/22 | 533 | 542 | 533 | 535 | -0.37% | 26,000 | 262億9754万 | - | 1.52 | 0.49 |
| 10/21 | 542 | 542 | 521 | 537 | +0.75% | 30,800 | 263億9584万 | - | 1.52 | 0.49 |
| 10/18 | 550 | 552 | 527 | 533 | -2.02% | 29,500 | 261億9923万 | - | 1.51 | 0.49 |
| 10/17 | 547 | 554 | 521 | 544 | -0.18% | 46,900 | 267億3992万 | - | 1.54 | 0.5 |
| 10/16 | 539 | 548 | 531 | 545 | +0.93% | 60,300 | 267億8908万 | - | 1.54 | 0.5 |
| 10/15 | 520 | 540 | 520 | 540 | +4.25% | 48,400 | 265億4331万 | - | 1.53 | 0.49 |
| 10/11 | 505 | 529 | 501 | 518 | +3.6% | 41,900 | 254億6191万 | - | 1.47 | 0.47 |
| 10/10 | 510 | 520 | 499 | 500 | -0.99% | 53,800 | 245億7714万 | - | 1.42 | 0.46 |
| 10/09 | 500 | 508 | 500 | 505 | -1.17% | 10,500 | 248億2291万 | - | 1.43 | 0.46 |
| 10/08 | 495 | 518 | 495 | 511 | +0.39% | 74,100 | 251億1783万 | - | 1.45 | 0.47 |
| 10/07 | 506 | 511 | 502 | 509 | 0% | 51,900 | 250億1952万 | - | 1.44 | 0.47 |
| 10/04 | 500 | 509 | 494 | 509 | +0.59% | 101,700 | 250億1952万 | - | 1.44 | 0.47 |
| 10/03 | 510 | 510 | 503 | 506 | -0.78% | 18,900 | 248億7206万 | - | 1.43 | 0.46 |
| 10/02 | 519 | 524 | 507 | 510 | -1.54% | 54,700 | 250億6996万 | - | 1.46 | 0.47 |
| 10/01 | 510 | 549 | 510 | 518 | 0% | 68,300 | 254億6321万 | - | 1.48 | 0.48 |
