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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 599 | 603 | 590 | 602 | +0.59% | 55,000 | 323億6833万 | +6.08% | 9.61 | 0.91 |
| 03/28 | 600 | 602 | 577 | 598 | -0.75% | 41,000 | 321億7998万 | +5.65% | 9.55 | 0.91 |
| 03/27 | 572 | 606 | 564 | 603 | +1.01% | 105,800 | 324億2214万 | +6.83% | 9.63 | 0.91 |
| 03/26 | 579 | 602 | 576 | 597 | +3.92% | 82,400 | 320億9927万 | +5.95% | 9.53 | 0.9 |
| 03/25 | 579 | 579 | 551 | 574 | +0.97% | 23,200 | 308億8848万 | +2.14% | 9.17 | 0.87 |
| 03/24 | 553 | 580 | 553 | 569 | +2.9% | 38,800 | 305億9251万 | +1.34% | 9.08 | 0.86 |
| 03/20 | 547 | 560 | 547 | 553 | +0.64% | 37,000 | 297億3151万 | -1.34% | 8.83 | 0.84 |
| 03/19 | 552 | 562 | 546 | 549 | +0.73% | 21,800 | 295億4316万 | -1.96% | 8.77 | 0.83 |
| 03/18 | 545 | 550 | 544 | 545 | +0.46% | 25,000 | 293億2791万 | -2.68% | 8.71 | 0.82 |
| 03/17 | 550 | 565 | 542 | 543 | -1.36% | 23,000 | 291億9338万 | -3.13% | 8.67 | 0.82 |
| 03/14 | 556 | 560 | 550 | 550 | -2.48% | 73,800 | 295億9698万 | -1.79% | 8.79 | 0.83 |
| 03/13 | 562 | 568 | 562 | 564 | 0% | 18,200 | 303億5035万 | +0.71% | 9.01 | 0.85 |
| 03/12 | 561 | 570 | 561 | 564 | -1.23% | 25,200 | 303億5035万 | +1.08% | 9.01 | 0.85 |
| 03/11 | 571 | 579 | 565 | 571 | +0.71% | 25,600 | 307億2704万 | +2.51% | 9.12 | 0.86 |
| 03/10 | 570 | 583 | 566 | 567 | +0.27% | 39,000 | 305億1179万 | +1.8% | 9.06 | 0.86 |
| 03/07 | 566 | 577 | 560 | 566 | +1.07% | 11,400 | 304億3107万 | +1.34% | 9.03 | 0.86 |
| 03/06 | 552 | 568 | 550 | 560 | +1.36% | 21,800 | 301億820万 | +0.27% | 8.94 | 0.85 |
| 03/05 | 548 | 560 | 548 | 552 | +1.19% | 9,600 | 297億460万 | -1.25% | 8.82 | 0.84 |
| 03/04 | 549 | 551 | 540 | 546 | -0.55% | 37,000 | 293億5482万 | -2.42% | 8.71 | 0.83 |
| 03/03 | 556 | 560 | 543 | 549 | -1.44% | 24,200 | 295億1626万 | -2.05% | 8.76 | 0.83 |
| 02/28 | 571 | 571 | 556 | 557 | -2.71% | 38,400 | 299億4676万 | -0.98% | 8.89 | 0.84 |
| 02/27 | 579 | 579 | 571 | 572 | -1.21% | 15,000 | 307億8085万 | +1.42% | 9.14 | 0.87 |
| 02/26 | 577 | 586 | 572 | 579 | +0.61% | 14,600 | 311億5754万 | +2.48% | 9.25 | 0.88 |
| 02/25 | 585 | 586 | 573 | 576 | +0.96% | 20,600 | 309億6920万 | +1.68% | 9.19 | 0.87 |
| 02/24 | 571 | 590 | 567 | 570 | -0.18% | 16,200 | 306億7323万 | +0.53% | 9.11 | 0.86 |
| 02/21 | 564 | 575 | 564 | 571 | +1.33% | 15,600 | 307億2704万 | +0.35% | 9.12 | 0.86 |
| 02/20 | 572 | 572 | 561 | 564 | -0.88% | 8,200 | 303億2345万 | -1.14% | 9 | 0.85 |
| 02/19 | 572 | 573 | 569 | 569 | -0.52% | 9,800 | 305億9251万 | -0.44% | 9.08 | 0.86 |
| 02/18 | 561 | 574 | 546 | 572 | +1.96% | 21,000 | 307億5395万 | -0.26% | 9.13 | 0.86 |
| 02/17 | 555 | 566 | 543 | 561 | +3.51% | 15,400 | 301億6201万 | -2.35% | 8.95 | 0.85 |
| 02/14 | 553 | 553 | 542 | 542 | -1.63% | 16,000 | 291億3957万 | -5.99% | 8.65 | 0.82 |
| 02/13 | 562 | 562 | 551 | 551 | -0.54% | 10,000 | 296億2388万 | -4.92% | 8.79 | 0.83 |
| 02/12 | 549 | 563 | 549 | 554 | +1.28% | 9,800 | 297億8532万 | -4.73% | 8.84 | 0.84 |
| 02/10 | 550 | 556 | 547 | 547 | +1.11% | 16,800 | 294億863万 | -6.26% | 8.73 | 0.83 |
| 02/07 | 534 | 549 | 534 | 541 | +1.5% | 17,800 | 290億8576万 | -7.61% | 8.63 | 0.82 |
| 02/06 | 518 | 536 | 518 | 533 | 0% | 44,600 | 286億5525万 | -9.44% | 8.51 | 0.81 |
| 02/05 | 539 | 548 | 527 | 533 | +0.38% | 43,200 | 286億5525万 | -9.75% | 8.51 | 0.81 |
| 02/04 | 562 | 565 | 530 | 531 | -7.74% | 49,800 | 285億4763万 | -10.24% | 8.47 | 0.8 |
| 02/03 | 568 | 579 | 566 | 575 | -0.78% | 22,600 | 309億4229万 | -3.04% | 9.19 | 0.87 |
| 01/31 | 581 | 583 | 568 | 580 | +1.05% | 30,400 | 311億8445万 | -2.44% | 9.26 | 0.88 |
| 01/30 | 575 | 578 | 567 | 574 | -0.61% | 37,600 | 308億6157万 | -3.45% | 9.16 | 0.87 |
| 01/29 | 577 | 579 | 570 | 577 | +1.67% | 17,400 | 310億4992万 | -3.03% | 9.22 | 0.87 |
| 01/28 | 577 | 577 | 566 | 568 | 0% | 20,800 | 305億3870万 | -4.78% | 9.07 | 0.86 |
| 01/27 | 583 | 583 | 567 | 568 | -3.81% | 55,400 | 305億3870万 | -4.94% | 9.07 | 0.86 |
| 01/24 | 592 | 599 | 585 | 590 | -1.75% | 39,200 | 317億4948万 | -1.34% | 9.43 | 0.89 |
| 01/23 | 608 | 608 | 600 | 601 | -0.5% | 23,800 | 323億1452万 | +0.25% | 9.59 | 0.91 |
| 01/22 | 602 | 607 | 601 | 604 | -0.58% | 20,400 | 324億7595万 | +0.75% | 9.64 | 0.91 |
| 01/21 | 608 | 610 | 606 | 607 | 0% | 19,600 | 326億6430万 | +1.34% | 9.7 | 0.92 |
| 01/20 | 608 | 609 | 607 | 607 | +0.41% | 11,600 | 326億6430万 | +1.51% | 9.7 | 0.92 |
| 01/17 | 601 | 607 | 599 | 605 | +0.67% | 14,800 | 325億2977万 | +1.09% | 9.66 | 0.91 |
| 01/16 | 605 | 609 | 599 | 601 | -0.66% | 28,800 | 323億1452万 | +0.42% | 9.59 | 0.91 |
| 01/15 | 609 | 610 | 600 | 605 | +0.42% | 15,600 | 325億2977万 | +1.09% | 9.66 | 0.91 |
| 01/14 | 605 | 607 | 600 | 602 | -0.41% | 32,400 | 323億9524万 | +0.67% | 9.62 | 0.91 |
| 01/10 | 610 | 610 | 578 | 605 | -0.82% | 36,800 | 325億2977万 | +1.09% | 9.66 | 0.91 |
| 01/09 | 610 | 610 | 604 | 610 | +0.16% | 10,000 | 327億9883万 | +2.09% | 9.74 | 0.92 |
| 01/08 | 609 | 609 | 604 | 609 | +1.33% | 15,200 | 327億4502万 | +1.93% | 9.72 | 0.92 |
| 01/07 | 610 | 612 | 600 | 601 | -1.4% | 30,400 | 323億1452万 | +0.59% | 9.59 | 0.91 |
| 01/06 | 599 | 610 | 599 | 609 | +0.33% | 33,400 | 327億7192万 | +2.01% | 9.73 | 0.92 |
| 2013 |
| 12/30 | 604 | 610 | 601 | 607 | +0.66% | 35,000 | 326億6430万 | +1.68% | 9.7 | 0.92 |
| 12/27 | 589 | 603 | 589 | 603 | +3.43% | 25,600 | 324億4905万 | +1.17% | 9.63 | 0.91 |
| 12/26 | 577 | 589 | 576 | 583 | +3% | 19,800 | 313億7279万 | -2.18% | 9.31 | 0.88 |
| 12/25 | 563 | 573 | 563 | 566 | -1.99% | 63,600 | 304億5798万 | -5.19% | 9.04 | 0.86 |
| 12/24 | 585 | 591 | 570 | 578 | -2.37% | 43,800 | 310億7682万 | -3.59% | 9.23 | 0.87 |
| 12/20 | 596 | 597 | 588 | 592 | -0.59% | 59,400 | 318億3020万 | -1.25% | 9.45 | 0.9 |
| 12/19 | 597 | 599 | 593 | 595 | -0.34% | 61,200 | 320億1855万 | -0.83% | 9.51 | 0.9 |
| 12/18 | 595 | 598 | 595 | 597 | +0.42% | 29,800 | 321億2617万 | -0.5% | 9.54 | 0.9 |
| 12/17 | 593 | 595 | 593 | 595 | -0.08% | 28,000 | 319億9164万 | -0.92% | 9.5 | 0.9 |
| 12/16 | 600 | 600 | 594 | 595 | -0.75% | 41,000 | 320億1855万 | -0.83% | 9.51 | 0.9 |
| 12/13 | 596 | 601 | 596 | 600 | 0% | 60,600 | 322億6070万 | -0.08% | 9.58 | 0.91 |
| 12/12 | 600 | 601 | 598 | 600 | -0.08% | 14,200 | 322億6070万 | -0.08% | 9.58 | 0.91 |
| 12/11 | 598 | 602 | 598 | 600 | 0% | 24,000 | 322億8761万 | 0% | 9.59 | 0.91 |
| 12/10 | 602 | 602 | 594 | 600 | -0.08% | 40,800 | 322億8761万 | 0% | 9.59 | 0.91 |
| 12/09 | 600 | 602 | 570 | 601 | +0.17% | 41,000 | 323億1452万 | +0.25% | 9.59 | 0.91 |
| 12/06 | 600 | 602 | 600 | 600 | -0.08% | 20,200 | 322億6070万 | +0.08% | 9.58 | 0.91 |
| 12/05 | 602 | 602 | 600 | 600 | +0.08% | 15,600 | 322億8761万 | +0.17% | 9.59 | 0.91 |
| 12/04 | 600 | 601 | 598 | 600 | -0.08% | 49,800 | 322億6070万 | +0.08% | 9.58 | 0.91 |
| 12/03 | 600 | 601 | 600 | 600 | 0% | 15,800 | 322億8761万 | 0% | 9.59 | 0.91 |
| 12/02 | 601 | 602 | 600 | 600 | -0.08% | 15,800 | 322億8761万 | 0% | 9.59 | 0.91 |
| 11/29 | 600 | 602 | 600 | 601 | -0.25% | 22,000 | 323億1452万 | +0.08% | 9.59 | 0.91 |
| 11/28 | 601 | 602 | 600 | 602 | +0.08% | 13,200 | 323億9524万 | +0.33% | 9.62 | 0.91 |
| 11/27 | 604 | 604 | 600 | 602 | +0.08% | 12,600 | 323億6833万 | +0.25% | 9.61 | 0.91 |
| 11/26 | 598 | 604 | 598 | 601 | -0.33% | 18,000 | 323億4142万 | 0% | 9.6 | 0.91 |
| 11/25 | 600 | 604 | 600 | 603 | +0.42% | 16,800 | 324億4905万 | +0.33% | 9.63 | 0.91 |
| 11/22 | 600 | 608 | 599 | 601 | -0.25% | 24,800 | 323億1452万 | +0.08% | 9.59 | 0.91 |
| 11/21 | 604 | 610 | 600 | 602 | -0.08% | 20,800 | 323億9524万 | +0.33% | 9.62 | 0.91 |
| 11/20 | 603 | 604 | 600 | 603 | +0.17% | 24,400 | 324億2214万 | +0.42% | 9.63 | 0.91 |
| 11/19 | 598 | 603 | 596 | 602 | +0.25% | 26,200 | 323億6833万 | +0.25% | 9.61 | 0.91 |
| 11/18 | 603 | 604 | 599 | 600 | -0.58% | 24,000 | 322億8761万 | 0% | 9.59 | 0.91 |
| 11/15 | 600 | 604 | 598 | 604 | +0.75% | 46,000 | 324億7595万 | +0.75% | 9.64 | 0.91 |
| 11/14 | 597 | 601 | 596 | 599 | +1.1% | 23,400 | 322億3380万 | +0.17% | 9.57 | 0.91 |
| 11/13 | 599 | 599 | 590 | 593 | +0.42% | 23,800 | 318億8402万 | -0.75% | 9.47 | 0.9 |
| 11/12 | 586 | 593 | 586 | 590 | -0.51% | 15,200 | 317億4948万 | -1.01% | 9.43 | 0.89 |
| 11/11 | 598 | 599 | 582 | 593 | -1% | 19,600 | 319億1092万 | -0.5% | 9.47 | 0.9 |
| 11/08 | 598 | 600 | 594 | 599 | -0.17% | 14,200 | 322億3380万 | +0.5% | 9.57 | 0.91 |
| 11/07 | 603 | 604 | 597 | 600 | +0.5% | 5,600 | 322億8761万 | +0.84% | 9.59 | 0.91 |
| 11/06 | 604 | 605 | 596 | 597 | +0.84% | 7,800 | 321億2617万 | +0.34% | 9.54 | 0.9 |
| 11/05 | 606 | 608 | 589 | 592 | -0.42% | 11,200 | 318億5711万 | -0.5% | 9.46 | 0.9 |
| 11/01 | 605 | 605 | 593 | 595 | -1.65% | 14,600 | 319億9164万 | -0.25% | 9.5 | 0.9 |
| 10/31 | 598 | 613 | 598 | 605 | +0.33% | 27,800 | 325億2977万 | +1.26% | 9.66 | 0.91 |
| 10/30 | 607 | 615 | 601 | 603 | -0.66% | 33,200 | 324億2214万 | +0.92% | 9.63 | 0.91 |
