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 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 567 | 569 | 548 | 569 | +2.52% | 146,800 | 679億2780万 | +3.83% | 13.06 | 2.4 |
| 03/28 | 530 | 555 | 527 | 555 | +2.97% | 215,700 | 662億5647万 | +1.83% | 12.74 | 2.34 |
| 03/27 | 560 | 561 | 525 | 539 | -5.11% | 188,400 | 643億4637万 | -0.74% | 12.37 | 2.27 |
| 03/26 | 563 | 570 | 557 | 568 | +2.77% | 268,200 | 678億842万 | +4.6% | 13.04 | 2.39 |
| 03/25 | 565 | 565 | 551 | 553 | -2.24% | 612,000 | 659億7791万 | +1.97% | 12.69 | 2.33 |
| 03/24 | 566 | 566 | 547 | 565 | +2.17% | 573,000 | 653億223万 | +4.5% | 12.55 | 2.3 |
| 03/20 | 566 | 566 | 552 | 553 | -0.48% | 242,100 | 639億1610万 | +2.28% | 12.28 | 2.26 |
| 03/19 | 557 | 561 | 549 | 556 | +1.15% | 255,300 | 642億2413万 | +2.77% | 12.34 | 2.27 |
| 03/18 | 540 | 552 | 540 | 550 | +1.79% | 162,300 | 634億9256万 | +1.79% | 12.2 | 2.24 |
| 03/17 | 550 | 559 | 534 | 540 | +0.62% | 185,100 | 623億7595万 | -0.18% | 11.99 | 2.2 |
| 03/14 | 551 | 556 | 531 | 537 | -4.05% | 388,800 | 619億9092万 | -0.62% | 11.91 | 2.19 |
| 03/13 | 557 | 566 | 552 | 559 | -1.29% | 112,800 | 646億917万 | +3.77% | 12.42 | 2.28 |
| 03/12 | 572 | 577 | 558 | 567 | -1.33% | 295,200 | 654億5625万 | +5.33% | 12.58 | 2.31 |
| 03/11 | 572 | 576 | 564 | 574 | -0.17% | 247,200 | 663億4183万 | +7.15% | 12.75 | 2.34 |
| 03/10 | 581 | 583 | 571 | 575 | +1.35% | 437,700 | 664億5734万 | +7.54% | 12.77 | 2.35 |
| 03/07 | 563 | 568 | 554 | 568 | +2.1% | 288,300 | 655億7176万 | +5.91% | 12.6 | 2.31 |
| 03/06 | 546 | 561 | 543 | 556 | +2.71% | 264,000 | 642億2413万 | +3.93% | 12.34 | 2.27 |
| 03/05 | 534 | 543 | 533 | 541 | +2.53% | 175,800 | 625億2997万 | +1.18% | 12.02 | 2.21 |
| 03/04 | 520 | 528 | 517 | 528 | -0.38% | 166,500 | 609億8982万 | -1.31% | 11.72 | 2.15 |
| 03/03 | 538 | 547 | 521 | 530 | -4.04% | 358,200 | 612億2084万 | -1.12% | 11.76 | 2.16 |
| 02/28 | 534 | 552 | 523 | 552 | +4.15% | 788,700 | 638億59万 | +2.66% | 12.26 | 2.25 |
| 02/27 | 527 | 537 | 517 | 530 | +1.27% | 471,600 | 612億5935万 | -1.61% | 11.77 | 2.16 |
| 02/26 | 518 | 533 | 517 | 524 | +2.01% | 636,300 | 604億8927万 | -3.2% | 11.62 | 2.13 |
| 02/25 | 501 | 517 | 501 | 513 | +1.78% | 216,000 | 592億9566万 | -5.29% | 11.39 | 2.09 |
| 02/24 | 490 | 512 | 489 | 504 | +3.28% | 515,700 | 582億5606万 | -7.29% | 11.19 | 2.06 |
| 02/21 | 499 | 500 | 482 | 488 | -3.75% | 522,900 | 559億978万 | -10.73% | 10.74 | 1.97 |
| 02/20 | 532 | 532 | 505 | 507 | -4.58% | 241,800 | 580億8511万 | -7.92% | 11.16 | 2.05 |
| 02/19 | 533 | 533 | 526 | 532 | -1.24% | 216,900 | 608億7106万 | -3.86% | 11.7 | 2.15 |
| 02/18 | 538 | 540 | 528 | 538 | -1.04% | 266,100 | 616億3433万 | -3% | 11.84 | 2.17 |
| 02/17 | 549 | 553 | 541 | 544 | -0.43% | 274,500 | 622億8312万 | -2.33% | 11.97 | 2.2 |
| 02/14 | 560 | 565 | 532 | 546 | -2.44% | 297,000 | 625億5026万 | -2.09% | 12.02 | 2.21 |
| 02/13 | 570 | 573 | 556 | 560 | +3.45% | 367,200 | 641億1497万 | +0.18% | 12.32 | 2.26 |
| 02/12 | 534 | 549 | 528 | 541 | -2.75% | 399,600 | 619億7781万 | -3.16% | 11.91 | 2.19 |
| 02/10 | 537 | 565 | 533 | 557 | +6.57% | 321,300 | 637億3334万 | -0.77% | 12.25 | 2.25 |
| 02/07 | 526 | 538 | 520 | 522 | -0.38% | 200,700 | 598億248万 | -7.06% | 11.49 | 2.11 |
| 02/06 | 536 | 536 | 520 | 524 | +0.06% | 250,200 | 600億3146万 | -6.87% | 11.53 | 2.12 |
| 02/05 | 534 | 541 | 517 | 524 | +0.51% | 106,200 | 599億9330万 | -7.09% | 11.53 | 2.12 |
| 02/04 | 527 | 539 | 517 | 521 | -6.18% | 324,600 | 596億8799万 | -7.4% | 11.47 | 2.11 |
| 02/03 | 567 | 568 | 546 | 556 | -4.03% | 315,300 | 636億1885万 | -1.13% | 12.22 | 2.24 |
| 01/31 | 560 | 579 | 559 | 579 | +3.27% | 440,100 | 662億9030万 | +3.39% | 12.74 | 2.34 |
| 01/30 | 545 | 563 | 539 | 561 | +2.06% | 302,400 | 641億9130万 | +0.66% | 12.33 | 2.27 |
| 01/29 | 549 | 556 | 543 | 549 | +0.18% | 295,200 | 628億9374万 | -0.84% | 12.08 | 2.22 |
| 01/28 | 551 | 552 | 539 | 548 | -1.38% | 386,400 | 627億7925万 | -0.66% | 12.06 | 2.22 |
| 01/27 | 562 | 562 | 550 | 556 | -2% | 387,300 | 636億5701万 | +1.09% | 12.23 | 2.25 |
| 01/24 | 564 | 569 | 560 | 567 | -0.93% | 248,100 | 649億5457万 | +3.53% | 12.48 | 2.29 |
| 01/23 | 577 | 577 | 571 | 573 | -0.75% | 147,300 | 655億6519万 | +4.88% | 12.6 | 2.31 |
| 01/22 | 567 | 578 | 565 | 577 | +1.82% | 133,500 | 660億6132万 | +6.26% | 12.69 | 2.33 |
| 01/21 | 567 | 572 | 564 | 567 | -0.23% | 238,800 | 638億4125万 | +4.94% | 12.26 | 2.25 |
| 01/20 | 567 | 568 | 565 | 568 | -0.93% | 290,400 | 639億9146万 | +5.58% | 12.29 | 2.26 |
| 01/17 | 567 | 573 | 564 | 573 | +0.41% | 142,200 | 645億9232万 | +6.97% | 12.41 | 2.28 |
| 01/16 | 571 | 576 | 571 | 571 | +0.18% | 254,100 | 643億2945万 | +7.13% | 12.36 | 2.27 |
| 01/15 | 575 | 576 | 563 | 570 | -2.4% | 403,800 | 642億1678万 | +7.55% | 12.34 | 2.27 |
| 01/14 | 578 | 588 | 578 | 584 | -1.18% | 200,400 | 657億9404万 | +10.61% | 12.64 | 2.32 |
| 01/10 | 567 | 591 | 567 | 591 | +5.16% | 305,100 | 665億8267万 | +12.57% | 12.79 | 2.35 |
| 01/09 | 562 | 566 | 559 | 562 | -0.94% | 149,400 | 633億1550万 | +7.66% | 12.16 | 2.23 |
| 01/08 | 565 | 573 | 564 | 567 | 0% | 250,500 | 639億1635万 | +9.1% | 12.28 | 2.25 |
| 01/07 | 577 | 580 | 559 | 567 | -3.24% | 448,800 | 639億1635万 | +9.74% | 12.28 | 2.25 |
| 01/06 | 581 | 596 | 572 | 586 | +1.44% | 377,100 | 660億5691万 | +13.63% | 12.69 | 2.33 |
| 2013 |
| 12/30 | 565 | 584 | 563 | 578 | +3.89% | 419,400 | 661億7581万 | +12.89% | 12.72 | 2.34 |
| 12/27 | 528 | 556 | 522 | 556 | +3.6% | 464,100 | 636億9517万 | +9.3% | 12.24 | 2.25 |
| 12/26 | 512 | 543 | 507 | 537 | +7.19% | 627,000 | 614億8168万 | +5.92% | 11.81 | 2.17 |
| 12/25 | 494 | 505 | 493 | 501 | +0.87% | 312,900 | 573億6000万 | -0.99% | 11.02 | 2.02 |
| 12/24 | 506 | 508 | 494 | 497 | -1.84% | 996,900 | 568億6388万 | -1.65% | 10.93 | 2.01 |
| 12/20 | 501 | 514 | 501 | 506 | -0.39% | 1,131,900 | 562億4748万 | +0.2% | 10.8 | 1.98 |
| 12/19 | 497 | 509 | 497 | 508 | +2.28% | 1,443,000 | 564億6980万 | +0.99% | 10.85 | 1.99 |
| 12/18 | 503 | 509 | 475 | 497 | -0.86% | 912,000 | 552億998万 | -1.06% | 10.6 | 1.95 |
| 12/17 | 503 | 503 | 495 | 501 | +1.21% | 797,400 | 556億9167万 | -0.2% | 10.7 | 1.96 |
| 12/16 | 505 | 508 | 490 | 495 | -1.66% | 1,188,000 | 550億2471万 | -1.39% | 10.57 | 1.94 |
| 12/13 | 503 | 512 | 502 | 503 | -0.79% | 739,500 | 559億5105万 | +0.27% | 10.75 | 1.97 |
| 12/12 | 509 | 516 | 501 | 507 | -0.33% | 658,500 | 563億9569万 | +1.26% | 10.83 | 1.99 |
| 12/11 | 500 | 509 | 499 | 509 | +0.07% | 423,600 | 565億8096万 | +1.8% | 10.87 | 2 |
| 12/10 | 510 | 510 | 501 | 509 | -0.07% | 382,800 | 565億4391万 | +2.35% | 10.86 | 1.99 |
| 12/09 | 505 | 511 | 496 | 509 | +1.13% | 716,700 | 565億8096万 | +3.04% | 10.87 | 2 |
| 12/06 | 495 | 505 | 495 | 503 | 0% | 365,100 | 559億5105万 | +2.51% | 10.75 | 1.97 |
| 12/05 | 502 | 511 | 501 | 503 | -0.79% | 537,000 | 559億5105万 | +2.93% | 10.75 | 1.97 |
| 12/04 | 505 | 513 | 503 | 507 | -1.49% | 277,800 | 563億9569万 | +4.39% | 10.83 | 1.99 |
| 12/03 | 510 | 518 | 510 | 515 | +0.19% | 252,300 | 572億4793万 | +6.4% | 10.99 | 2.02 |
| 12/02 | 503 | 515 | 502 | 514 | +0.39% | 400,500 | 571億3677万 | +6.86% | 10.97 | 2.02 |
| 11/29 | 511 | 512 | 501 | 512 | +1.19% | 390,900 | 569億1444万 | +7.11% | 10.93 | 2.01 |
| 11/28 | 501 | 510 | 501 | 506 | +0.26% | 114,000 | 562億4748万 | +6.53% | 10.8 | 1.98 |
| 11/27 | 517 | 518 | 501 | 505 | -4.24% | 377,100 | 560億9926万 | +6.92% | 10.77 | 1.98 |
| 11/26 | 490 | 527 | 485 | 527 | +5.89% | 1,959,900 | 585億8186万 | +12.13% | 11.25 | 2.07 |
| 11/25 | 511 | 511 | 490 | 498 | -1.58% | 435,900 | 553億2114万 | +6.57% | 10.62 | 1.95 |
| 11/22 | 507 | 509 | 493 | 506 | -1.37% | 426,000 | 562億1042万 | +8.51% | 10.8 | 1.98 |
| 11/21 | 499 | 516 | 499 | 513 | +1.72% | 494,700 | 565億8867万 | +10.73% | 10.87 | 2 |
| 11/20 | 482 | 504 | 481 | 504 | +5.22% | 999,900 | 556億3204万 | +9.33% | 10.68 | 1.96 |
| 11/19 | 483 | 490 | 475 | 479 | -0.21% | 263,400 | 528億7251万 | +4.36% | 10.15 | 1.86 |
| 11/18 | 477 | 484 | 469 | 480 | +0.56% | 363,300 | 529億8289万 | +4.8% | 10.17 | 1.87 |
| 11/15 | 477 | 483 | 475 | 477 | -0.14% | 135,300 | 526億8854万 | +4.68% | 10.12 | 1.86 |
| 11/14 | 487 | 487 | 475 | 478 | -1.78% | 158,100 | 527億6213万 | +5.52% | 10.13 | 1.86 |
| 11/13 | 497 | 497 | 481 | 487 | -1.35% | 259,800 | 537億1876万 | +7.91% | 10.32 | 1.89 |
| 11/12 | 514 | 514 | 490 | 493 | -2.76% | 478,500 | 544億5464万 | +10.12% | 10.46 | 1.92 |
| 11/11 | 497 | 510 | 494 | 507 | +4.75% | 1,006,500 | 559億9997万 | +14.26% | 10.75 | 1.97 |
| 11/08 | 477 | 490 | 468 | 484 | +3.56% | 873,000 | 534億6121万 | +10.08% | 10.27 | 1.89 |
| 11/07 | 450 | 473 | 450 | 468 | +6.61% | 758,400 | 516億2153万 | +7.02% | 9.91 | 1.82 |
| 11/06 | 435 | 439 | 432 | 439 | +0.84% | 71,100 | 484億2048万 | +0.61% | 9.3 | 1.71 |
| 11/05 | 447 | 447 | 430 | 435 | -2.61% | 126,000 | 480億1574万 | -0.23% | 9.22 | 1.69 |
| 11/01 | 446 | 448 | 432 | 447 | +1.52% | 76,800 | 493億352万 | +2.45% | 9.47 | 1.74 |
| 10/31 | 445 | 445 | 430 | 440 | -0.45% | 187,800 | 485億6765万 | +0.92% | 9.33 | 1.71 |
| 10/30 | 442 | 449 | 440 | 442 | +0.68% | 129,300 | 487億8841万 | +1.38% | 9.37 | 1.72 |
