株価チャート
2013/10/29～2014/03/31
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 | 512 | 512 | 492 | 492 | -3.91% | 3,200 | 101億7870万 | -4.28% | 9.86 | 0.4 |
| 03/28 | 505 | 512 | 505 | 512 | +2.61% | 700 | 105億9247万 | -0.78% | 10.26 | 0.42 |
| 03/27 | 510 | 510 | 499 | 499 | -2.16% | 2,000 | 103億2352万 | -3.29% | 10 | 0.41 |
| 03/26 | 510 | 515 | 510 | 510 | 0% | 1,500 | 105億5109万 | -1.35% | 10.22 | 0.42 |
| 03/25 | 503 | 511 | 503 | 510 | -1.54% | 700 | 105億5109万 | -1.35% | 10.22 | 0.42 |
| 03/24 | 493 | 518 | 493 | 518 | +5.28% | 2,100 | 107億1660万 | +0.19% | 10.38 | 0.42 |
| 03/20 | 507 | 514 | 492 | 492 | -3.72% | 10,900 | 101億7870万 | -4.84% | 9.86 | 0.4 |
| 03/19 | 517 | 517 | 511 | 511 | +0.39% | 1,300 | 105億7178万 | -1.54% | 10.24 | 0.42 |
| 03/18 | 510 | 513 | 506 | 509 | +1.8% | 1,900 | 105億3040万 | -2.12% | 10.2 | 0.42 |
| 03/17 | 500 | 505 | 500 | 500 | -2.53% | 9,300 | 103億4421万 | -4.03% | 10.02 | 0.41 |
| 03/14 | 513 | 514 | 511 | 513 | -1.54% | 1,900 | 106億1316万 | -1.72% | 10.28 | 0.42 |
| 03/13 | 521 | 521 | 521 | 521 | +0.97% | 300 | 107億7866万 | -0.19% | 10.44 | 0.43 |
| 03/12 | 520 | 520 | 514 | 516 | -0.77% | 10,000 | 106億7522万 | -1.15% | 10.34 | 0.42 |
| 03/11 | 529 | 529 | 500 | 520 | +0.39% | 37,200 | 107億5798万 | -0.57% | 10.42 | 0.42 |
| 03/10 | 524 | 525 | 518 | 518 | -2.26% | 3,000 | 107億1660万 | -0.96% | 10.38 | 0.42 |
| 03/07 | 528 | 530 | 526 | 530 | +0.19% | 4,700 | 109億6486万 | +1.34% | 10.62 | 0.43 |
| 03/06 | 519 | 529 | 519 | 529 | +2.12% | 800 | 109億4417万 | +0.95% | 10.6 | 0.43 |
| 03/05 | 525 | 525 | 518 | 518 | -0.38% | 500 | 107億1660万 | -1.52% | 10.38 | 0.42 |
| 03/04 | 520 | 529 | 514 | 520 | 0% | 1,400 | 107億5798万 | -1.33% | 10.42 | 0.42 |
| 03/03 | 525 | 525 | 518 | 520 | -0.95% | 5,500 | 107億5798万 | -1.52% | 10.42 | 0.42 |
| 02/28 | 525 | 525 | 525 | 525 | +1.55% | 400 | 108億6142万 | -0.76% | 10.52 | 0.43 |
| 02/27 | 517 | 517 | 517 | 517 | +0.19% | 300 | 106億9591万 | -2.45% | 10.36 | 0.42 |
| 02/26 | 510 | 525 | 510 | 516 | -0.39% | 2,100 | 106億7522万 | -3.01% | 10.34 | 0.42 |
| 02/25 | 526 | 526 | 503 | 518 | -1.15% | 6,600 | 107億1660万 | -3% | 10.38 | 0.42 |
| 02/24 | 528 | 530 | 524 | 524 | -0.38% | 1,800 | 108億4073万 | -2.24% | 10.5 | 0.43 |
| 02/21 | 523 | 530 | 523 | 526 | +0.57% | 2,200 | 108億8211万 | -2.05% | 10.54 | 0.43 |
| 02/20 | 527 | 527 | 516 | 523 | 0% | 9,100 | 108億2004万 | -2.97% | 10.48 | 0.43 |
| 02/19 | 515 | 524 | 515 | 523 | +1.95% | 1,400 | 108億2004万 | -3.15% | 10.48 | 0.43 |
| 02/18 | 520 | 523 | 513 | 513 | +0.2% | 2,200 | 106億1316万 | -5% | 10.28 | 0.42 |
| 02/17 | 508 | 521 | 508 | 512 | -0.97% | 3,100 | 105億9247万 | -5.36% | 10.26 | 0.42 |
| 02/14 | 538 | 542 | 517 | 517 | -3.9% | 10,100 | 106億9591万 | -4.61% | 10.36 | 0.42 |
| 02/13 | 541 | 542 | 535 | 538 | +0.19% | 3,600 | 111億3037万 | -0.92% | 10.78 | 0.44 |
| 02/12 | 531 | 538 | 531 | 537 | +1.13% | 2,000 | 111億968万 | -0.92% | 10.76 | 0.44 |
| 02/10 | 525 | 535 | 525 | 531 | +1.14% | 4,500 | 109億8555万 | -1.85% | 10.64 | 0.43 |
| 02/07 | 530 | 530 | 525 | 525 | +1.16% | 2,900 | 108億6142万 | -2.78% | 10.52 | 0.43 |
| 02/06 | 525 | 525 | 519 | 519 | -1.14% | 3,100 | 107億3729万 | -3.53% | 10.4 | 0.42 |
| 02/05 | 535 | 565 | 525 | 525 | -0.38% | 1,800 | 108億6142万 | -2.42% | 10.52 | 0.43 |
| 02/04 | 523 | 527 | 500 | 527 | +0.76% | 11,100 | 109億279万 | -1.68% | 10.56 | 0.43 |
| 02/03 | 511 | 528 | 511 | 523 | -1.32% | 36,400 | 108億2004万 | -2.24% | 10.48 | 0.43 |
| 01/31 | 564 | 564 | 512 | 530 | -2.57% | 9,200 | 109億6486万 | -0.75% | 10.62 | 0.43 |
| 01/30 | 541 | 547 | 541 | 544 | -4.56% | 2,500 | 112億5450万 | +2.26% | 10.9 | 0.44 |
| 01/29 | 553 | 572 | 553 | 570 | +3.07% | 19,400 | 117億9240万 | +7.34% | 11.42 | 0.47 |
| 01/28 | 532 | 553 | 526 | 553 | +2.41% | 5,400 | 114億4069万 | +4.73% | 11.08 | 0.45 |
| 01/27 | 539 | 540 | 525 | 540 | -1.82% | 12,100 | 111億7174万 | +2.86% | 10.82 | 0.44 |
| 01/24 | 536 | 562 | 536 | 550 | -0.9% | 5,900 | 113億7863万 | +4.96% | 11.02 | 0.45 |
| 01/23 | 560 | 560 | 534 | 555 | -0.89% | 6,400 | 114億8207万 | +6.32% | 11.12 | 0.45 |
| 01/22 | 565 | 565 | 549 | 560 | -0.71% | 12,000 | 115億8551万 | +7.9% | 11.22 | 0.46 |
| 01/21 | 565 | 568 | 559 | 564 | +0.71% | 6,500 | 116億6827万 | +9.09% | 11.3 | 0.46 |
| 01/20 | 565 | 565 | 554 | 560 | -1.06% | 5,400 | 115億8551万 | +8.95% | 11.22 | 0.46 |
| 01/17 | 562 | 566 | 548 | 566 | -0.18% | 10,900 | 117億964万 | +10.55% | 11.34 | 0.46 |
| 01/16 | 556 | 570 | 545 | 567 | +3.85% | 10,600 | 117億3033万 | +11.39% | 11.36 | 0.46 |
| 01/15 | 545 | 554 | 544 | 546 | +3.41% | 8,400 | 112億9588万 | +7.91% | 10.94 | 0.45 |
| 01/14 | 540 | 548 | 528 | 528 | -3.83% | 7,800 | 109億2348万 | +4.55% | 10.58 | 0.43 |
| 01/10 | 530 | 569 | 528 | 549 | +3.78% | 25,300 | 113億5794万 | +9.15% | 11 | 0.45 |
| 01/09 | 530 | 530 | 524 | 529 | -0.19% | 4,300 | 109億4417万 | +5.59% | 10.6 | 0.43 |
| 01/08 | 530 | 537 | 525 | 530 | +1.34% | 19,200 | 109億6486万 | +6% | 10.62 | 0.43 |
| 01/07 | 504 | 525 | 504 | 523 | +3.56% | 26,800 | 108億2004万 | +5.02% | 10.48 | 0.43 |
| 01/06 | 505 | 508 | 501 | 505 | +1% | 16,700 | 104億4765万 | +1.61% | 10.12 | 0.41 |
| 2013 |
| 12/30 | 500 | 500 | 498 | 500 | +0.6% | 7,700 | 103億4421万 | +0.6% | 10.02 | 0.41 |
| 12/27 | 499 | 499 | 497 | 497 | 0% | 12,100 | 102億8214万 | 0% | 9.96 | 0.41 |
| 12/26 | 493 | 497 | 493 | 497 | +1.22% | 4,000 | 102億8214万 | 0% | 9.96 | 0.41 |
| 12/25 | 490 | 497 | 490 | 491 | -0.61% | 12,100 | 101億5801万 | -1.41% | 9.84 | 0.4 |
| 12/24 | 488 | 494 | 486 | 494 | -0.4% | 14,200 | 102億2008万 | -0.8% | 9.9 | 0.4 |
| 12/20 | 497 | 498 | 496 | 496 | -0.4% | 4,500 | 102億6145万 | -0.4% | 9.94 | 0.4 |
| 12/19 | 498 | 498 | 493 | 498 | 0% | 22,500 | 103億283万 | 0% | 9.98 | 0.41 |
| 12/18 | 495 | 499 | 495 | 498 | +0.61% | 9,300 | 103億283万 | 0% | 9.98 | 0.41 |
| 12/17 | 497 | 500 | 495 | 495 | -0.2% | 13,000 | 102億4077万 | -0.6% | 9.92 | 0.4 |
| 12/16 | 495 | 501 | 495 | 496 | +0.4% | 78,400 | 102億6145万 | -0.2% | 9.94 | 0.4 |
| 12/13 | 498 | 500 | 493 | 494 | -1.4% | 10,900 | 102億2008万 | -0.6% | 9.9 | 0.4 |
| 12/12 | 499 | 501 | 499 | 501 | +0.4% | 13,800 | 103億6490万 | +0.8% | 10.04 | 0.41 |
| 12/11 | 499 | 500 | 499 | 499 | +0.2% | 16,200 | 103億2352万 | +0.6% | 10 | 0.41 |
| 12/10 | 499 | 501 | 497 | 498 | +0.2% | 4,700 | 103億283万 | +0.61% | 9.98 | 0.41 |
| 12/09 | 494 | 500 | 494 | 497 | 0% | 14,200 | 102億8214万 | +0.4% | 9.96 | 0.41 |
| 12/06 | 498 | 498 | 497 | 497 | -0.2% | 1,100 | 102億8214万 | +0.4% | 9.96 | 0.41 |
| 12/05 | 504 | 504 | 498 | 498 | -0.99% | 600 | 103億283万 | +0.81% | 9.98 | 0.41 |
| 12/04 | 505 | 505 | 500 | 503 | -0.2% | 5,300 | 104億627万 | +1.82% | 10.08 | 0.41 |
| 12/03 | 499 | 504 | 498 | 504 | +1.2% | 8,500 | 104億2696万 | +2.44% | 10.1 | 0.41 |
| 12/02 | 495 | 499 | 495 | 498 | +1.43% | 5,200 | 103億283万 | +1.43% | 9.98 | 0.41 |
| 11/29 | 491 | 491 | 491 | 491 | 0% | 1,000 | 101億5801万 | +0.2% | 9.84 | 0.4 |
| 11/28 | 500 | 500 | 491 | 491 | -1.6% | 11,000 | 101億5801万 | +0.41% | 9.84 | 0.4 |
| 11/27 | 499 | 500 | 499 | 499 | 0% | 4,000 | 103億2352万 | +2.04% | 10 | 0.41 |
| 11/26 | 498 | 499 | 496 | 499 | -0.6% | 4,000 | 103億2352万 | +2.25% | 10 | 0.41 |
| 11/25 | 502 | 504 | 502 | 502 | 0% | 5,000 | 103億8558万 | +3.08% | 10.06 | 0.41 |
| 11/22 | 500 | 505 | 500 | 502 | +0.8% | 14,000 | 103億8558万 | +3.29% | 10.06 | 0.41 |
| 11/21 | 502 | 502 | 498 | 498 | -0.8% | 6,000 | 103億283万 | +2.68% | 9.98 | 0.41 |
| 11/20 | 500 | 502 | 500 | 502 | +0.4% | 3,000 | 103億8558万 | +3.72% | 10.06 | 0.41 |
| 11/19 | 492 | 500 | 492 | 500 | +1.83% | 11,000 | 103億4421万 | +3.52% | 10.02 | 0.41 |
| 11/18 | 500 | 500 | 489 | 491 | -1.6% | 10,000 | 101億5801万 | +1.87% | 9.84 | 0.4 |
| 11/14 | 488 | 499 | 488 | 499 | +1.42% | 14,000 | 103億2352万 | +3.53% | 10 | 0.41 |
| 11/13 | 486 | 492 | 486 | 492 | -0.2% | 6,000 | 101億7870万 | +2.29% | 9.86 | 0.4 |
| 11/12 | 493 | 493 | 493 | 493 | 0% | 1,000 | 101億9939万 | +2.28% | 9.88 | 0.4 |
| 11/11 | 504 | 504 | 492 | 493 | +0.82% | 10,000 | 101億9939万 | +2.28% | 9.88 | 0.4 |
| 11/08 | 485 | 489 | 485 | 489 | +1.88% | 3,000 | 101億1663万 | +1.66% | 9.8 | 0.4 |
| 11/07 | 485 | 485 | 480 | 480 | +0.63% | 2,000 | 99億3044万 | -0.41% | 9.62 | 0.39 |
| 11/06 | 489 | 489 | 477 | 477 | -2.45% | 2,000 | 98億6837万 | -1.04% | 9.56 | 0.39 |
| 11/05 | 489 | 489 | 489 | 489 | -0.2% | 1,000 | 101億1663万 | +1.45% | 9.8 | 0.4 |
| 11/01 | 490 | 490 | 490 | 490 | 0% | 3,000 | 101億3732万 | +1.66% | 9.82 | 0.4 |
| 10/31 | 490 | 490 | 490 | 490 | 0% | 1,000 | 101億3732万 | +1.66% | 9.82 | 0.4 |
| 10/30 | 479 | 498 | 479 | 490 | +2.3% | 18,000 | 101億3732万 | +1.66% | 9.82 | 0.4 |
| 10/29 | 469 | 479 | 469 | 479 | +2.57% | 7,000 | 99億975万 | -0.42% | 9.6 | 0.39 |
