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 |
|---|
| 2020 | 9/16, 株式分割 1→30 |
| 2014 |
| 03/31 | 48 | 48 | 46 | 48 | +0.28% | 5,721,000 | 340億6135万 | +1.35% | 67.46 | 0.73 |
| 03/28 | 48 | 48 | 47 | 48 | -0.14% | 5,133,000 | 339億6600万 | +1.06% | 67.28 | 0.72 |
| 03/27 | 47 | 48 | 46 | 48 | +0.99% | 5,604,000 | 340億1368万 | +1.21% | 67.37 | 0.72 |
| 03/26 | 47 | 48 | 47 | 47 | +0.07% | 5,772,000 | 336億7997万 | +0.21% | 66.71 | 0.72 |
| 03/25 | 48 | 49 | 47 | 47 | -1.81% | 5,154,000 | 336億5614万 | +0.14% | 66.66 | 0.72 |
| 03/24 | 46 | 48 | 46 | 48 | +5.35% | 5,946,000 | 342億7587万 | +1.99% | 67.89 | 0.73 |
| 03/20 | 47 | 47 | 46 | 46 | -2.43% | 2,751,000 | 325億3586万 | -3.19% | 64.44 | 0.69 |
| 03/19 | 47 | 48 | 46 | 47 | -0.14% | 3,984,000 | 333億4627万 | -0.78% | 66.05 | 0.71 |
| 03/18 | 47 | 47 | 47 | 47 | +1.23% | 2,604,000 | 333億9395万 | -0.64% | 66.14 | 0.71 |
| 03/17 | 46 | 47 | 46 | 46 | -0.5% | 2,325,000 | 329億8874万 | -1.84% | 65.34 | 0.7 |
| 03/14 | 46 | 47 | 46 | 46 | -1.56% | 3,894,000 | 331億5559万 | -1.35% | 65.67 | 0.71 |
| 03/13 | 47 | 48 | 47 | 47 | -0.56% | 1,974,000 | 336億7997万 | +0.21% | 66.71 | 0.72 |
| 03/12 | 48 | 48 | 47 | 47 | -1.86% | 3,396,000 | 338億7066万 | +0.78% | 67.09 | 0.72 |
| 03/11 | 48 | 49 | 48 | 48 | +1.05% | 3,066,000 | 345億1423万 | +2.7% | 68.36 | 0.74 |
| 03/10 | 48 | 48 | 47 | 48 | -1.17% | 2,313,000 | 341億5669万 | +1.63% | 67.65 | 0.73 |
| 03/07 | 49 | 49 | 48 | 48 | +0.35% | 2,499,000 | 345億6190万 | +5.07% | 68.46 | 0.74 |
| 03/06 | 48 | 49 | 48 | 48 | +1.05% | 6,060,000 | 344億4272万 | +4.71% | 68.22 | 0.73 |
| 03/05 | 47 | 48 | 47 | 48 | +0.78% | 3,834,000 | 340億8518万 | +3.62% | 67.51 | 0.73 |
| 03/04 | 47 | 48 | 47 | 47 | +0.64% | 2,571,000 | 338億2299万 | +2.83% | 66.99 | 0.72 |
| 03/03 | 47 | 47 | 46 | 47 | -1.33% | 2,883,000 | 336億847万 | +2.17% | 66.57 | 0.72 |
| 02/28 | 47 | 48 | 47 | 48 | +0.56% | 2,532,000 | 340億6135万 | +3.55% | 67.46 | 0.73 |
| 02/27 | 47 | 48 | 47 | 47 | 0% | 3,234,000 | 338億7066万 | +2.97% | 67.09 | 0.72 |
| 02/26 | 47 | 48 | 47 | 47 | -0.07% | 1,233,000 | 338億7066万 | +2.97% | 67.09 | 0.72 |
| 02/25 | 48 | 48 | 47 | 47 | 0% | 2,763,000 | 338億9450万 | +3.04% | 67.13 | 0.72 |
| 02/24 | 47 | 48 | 47 | 47 | +0.64% | 2,982,000 | 338億9450万 | +3.04% | 67.13 | 0.72 |
| 02/21 | 46 | 47 | 46 | 47 | +2.24% | 1,410,000 | 336億7997万 | +2.39% | 66.71 | 0.72 |
| 02/20 | 46 | 47 | 45 | 46 | -0.65% | 4,110,000 | 329億4107万 | +0.14% | 65.25 | 0.7 |
| 02/19 | 47 | 47 | 46 | 46 | -0.64% | 2,127,000 | 331億5559万 | -1.35% | 65.67 | 0.71 |
| 02/18 | 46 | 47 | 46 | 47 | +0.94% | 3,090,000 | 333億7011万 | -0.71% | 66.1 | 0.71 |
| 02/17 | 47 | 47 | 46 | 46 | -0.93% | 2,313,000 | 330億6024万 | -1.63% | 65.48 | 0.7 |
| 02/14 | 47 | 48 | 46 | 47 | -0.57% | 4,371,000 | 333億7011万 | -0.71% | 66.1 | 0.71 |
| 02/13 | 47 | 48 | 47 | 47 | +0.21% | 3,012,000 | 335億6080万 | -0.14% | 66.47 | 0.71 |
| 02/12 | 47 | 48 | 46 | 47 | -0.5% | 3,600,000 | 334億8929万 | -0.35% | 66.33 | 0.71 |
| 02/10 | 46 | 47 | 45 | 47 | +3.22% | 3,417,000 | 336億5614万 | +0.14% | 66.66 | 0.72 |
| 02/07 | 45 | 46 | 45 | 46 | +3.95% | 1,860,000 | 326億736万 | -2.98% | 64.59 | 0.69 |
| 02/06 | 43 | 45 | 42 | 44 | +1.08% | 2,298,000 | 313億6790万 | -6.67% | 62.13 | 0.67 |
| 02/05 | 43 | 44 | 42 | 43 | +3.58% | 2,700,000 | 310億3420万 | -7.66% | 61.47 | 0.66 |
| 02/04 | 44 | 45 | 42 | 42 | -6.75% | 2,601,000 | 299億6159万 | -10.85% | 59.34 | 0.64 |
| 02/03 | 45 | 46 | 45 | 45 | -1.89% | 1,437,000 | 321億3065万 | -4.4% | 63.64 | 0.68 |
| 01/31 | 47 | 48 | 45 | 46 | -0.87% | 2,496,000 | 327億5038万 | -2.55% | 64.87 | 0.7 |
| 01/30 | 47 | 47 | 45 | 46 | -2.26% | 2,451,000 | 330億3641万 | -1.7% | 65.43 | 0.7 |
| 01/29 | 46 | 47 | 46 | 47 | +3.81% | 1,029,000 | 337億9915万 | +0.57% | 66.95 | 0.72 |
| 01/28 | 45 | 46 | 45 | 46 | +0.52% | 2,664,000 | 325億5969万 | -3.12% | 64.49 | 0.69 |
| 01/27 | 45 | 48 | 45 | 45 | -3.27% | 2,142,000 | 323億9284万 | -3.62% | 64.16 | 0.69 |
| 01/24 | 47 | 48 | 47 | 47 | -2.02% | 1,902,000 | 334億8929万 | -0.35% | 66.33 | 0.71 |
| 01/23 | 48 | 48 | 47 | 48 | -1.1% | 2,442,000 | 341億8053万 | +1.7% | 67.7 | 0.73 |
| 01/22 | 48 | 48 | 48 | 48 | +0.14% | 2,346,000 | 345億6190万 | +2.84% | 68.46 | 0.74 |
| 01/21 | 49 | 49 | 48 | 48 | -0.07% | 1,689,000 | 345億1423万 | +4.93% | 68.36 | 0.74 |
| 01/20 | 49 | 49 | 48 | 48 | -1.9% | 3,498,000 | 345億3806万 | +5% | 68.41 | 0.74 |
| 01/17 | 49 | 50 | 48 | 49 | +0.82% | 1,968,000 | 352億547万 | +7.03% | 69.73 | 0.75 |
| 01/16 | 50 | 50 | 49 | 49 | -1.21% | 4,119,000 | 349億1944万 | +6.16% | 69.16 | 0.74 |
| 01/15 | 49 | 49 | 48 | 49 | +2.35% | 3,819,000 | 353億4848万 | +7.46% | 70.01 | 0.75 |
| 01/14 | 49 | 49 | 48 | 48 | -2.09% | 2,613,000 | 345億3806万 | +7.33% | 68.41 | 0.74 |
| 01/10 | 49 | 50 | 49 | 49 | +0.07% | 3,306,000 | 352億7697万 | +9.63% | 69.87 | 0.75 |
| 01/09 | 48 | 49 | 48 | 49 | +1.93% | 4,665,000 | 352億5314万 | +9.56% | 69.83 | 0.75 |
| 01/08 | 48 | 50 | 48 | 48 | +1.19% | 5,658,000 | 345億8573万 | +7.48% | 68.5 | 0.74 |
| 01/07 | 48 | 48 | 47 | 48 | 0% | 2,883,000 | 341億8053万 | +6.22% | 67.7 | 0.73 |
| 01/06 | 48 | 48 | 47 | 48 | +0.49% | 2,934,000 | 341億8053万 | +6.22% | 67.7 | 0.73 |
| 2013 |
| 12/30 | 48 | 48 | 47 | 48 | -0.7% | 2,655,000 | 340億1368万 | +5.7% | 67.37 | 0.72 |
| 12/27 | 48 | 49 | 47 | 48 | +1.99% | 3,375,000 | 342億5203万 | +8.86% | 67.84 | 0.73 |
| 12/26 | 46 | 47 | 45 | 47 | +3.91% | 2,088,000 | 335億8463万 | +6.74% | 66.52 | 0.72 |
| 12/25 | 44 | 45 | 44 | 45 | +1.88% | 6,213,000 | 323億2133万 | +2.73% | 64.02 | 0.69 |
| 12/24 | 45 | 45 | 44 | 44 | +0.08% | 5,427,000 | 317億2544万 | +0.83% | 62.84 | 0.68 |
| 12/20 | 44 | 44 | 44 | 44 | +0.76% | 2,625,000 | 317億160万 | +0.76% | 62.79 | 0.68 |
| 12/19 | 44 | 45 | 44 | 44 | 0% | 1,989,000 | 314億6325万 | 0% | 62.32 | 0.67 |
| 12/18 | 44 | 44 | 43 | 44 | +1.46% | 2,058,000 | 314億6325万 | 0% | 62.32 | 0.67 |
| 12/17 | 44 | 44 | 43 | 43 | -0.08% | 2,169,000 | 310億1037万 | -1.44% | 61.42 | 0.66 |
| 12/16 | 44 | 45 | 43 | 43 | -1.81% | 1,920,000 | 310億3420万 | -1.36% | 61.47 | 0.66 |
| 12/13 | 44 | 45 | 44 | 44 | +0.68% | 3,285,000 | 316億626万 | +0.45% | 62.6 | 0.67 |
| 12/12 | 43 | 44 | 43 | 44 | +0.92% | 3,465,000 | 313億9174万 | -0.23% | 62.18 | 0.67 |
| 12/11 | 43 | 44 | 43 | 44 | +1.24% | 1,803,000 | 311億571万 | -1.14% | 61.61 | 0.66 |
| 12/10 | 44 | 45 | 42 | 43 | -4.94% | 7,599,000 | 307億2434万 | -2.35% | 60.86 | 0.65 |
| 12/09 | 44 | 45 | 44 | 45 | +3.99% | 2,214,000 | 323億2133万 | +2.73% | 64.02 | 0.69 |
| 12/06 | 43 | 44 | 43 | 43 | +0.38% | 2,013,000 | 310億8187万 | +1.09% | 61.56 | 0.66 |
| 12/05 | 44 | 44 | 43 | 43 | -1.67% | 1,641,000 | 309億6269万 | +0.7% | 61.33 | 0.66 |
| 12/04 | 43 | 45 | 43 | 44 | -0.23% | 2,529,000 | 314億8708万 | +2.4% | 62.37 | 0.67 |
| 12/03 | 44 | 45 | 44 | 44 | +1.46% | 2,868,000 | 315億5859万 | +2.64% | 62.51 | 0.67 |
| 12/02 | 44 | 45 | 43 | 44 | -2.17% | 3,231,000 | 311億571万 | +1.16% | 61.61 | 0.66 |
| 11/29 | 46 | 46 | 44 | 44 | -1.98% | 1,965,000 | 317億9695万 | +3.41% | 62.98 | 0.68 |
| 11/28 | 45 | 46 | 45 | 45 | +1.72% | 3,522,000 | 324億4051万 | +8.02% | 64.25 | 0.69 |
| 11/27 | 44 | 45 | 44 | 45 | +1.36% | 3,492,000 | 318億9229万 | +6.19% | 63.17 | 0.68 |
| 11/26 | 45 | 45 | 44 | 44 | -2.94% | 3,807,000 | 314億6325万 | +4.76% | 62.32 | 0.67 |
| 11/25 | 45 | 46 | 45 | 45 | +0.44% | 2,598,000 | 324億1668万 | +7.94% | 64.21 | 0.69 |
| 11/22 | 45 | 46 | 45 | 45 | -0.29% | 3,516,000 | 322億7366万 | +10.08% | 63.92 | 0.69 |
| 11/21 | 44 | 45 | 43 | 45 | +3.51% | 3,690,000 | 323億6901万 | +10.41% | 64.11 | 0.69 |
| 11/20 | 44 | 44 | 43 | 44 | -0.68% | 3,141,000 | 312億7256万 | +6.67% | 61.94 | 0.67 |
| 11/19 | 43 | 44 | 43 | 44 | +1.46% | 4,341,000 | 314億8708万 | +10.08% | 62.37 | 0.67 |
| 11/18 | 44 | 44 | 42 | 43 | -1.14% | 4,329,000 | 310億3420万 | +8.5% | 61.47 | 0.66 |
| 11/15 | 44 | 45 | 44 | 44 | -0.68% | 3,408,000 | 313億9174万 | +9.75% | 62.18 | 0.67 |
| 11/14 | 45 | 45 | 44 | 44 | -2.14% | 3,207,000 | 316億626万 | +13.33% | 62.6 | 0.67 |
| 11/13 | 44 | 46 | 44 | 45 | +4.71% | 5,625,000 | 322億9750万 | +15.81% | 63.97 | 0.69 |
| 11/12 | 43 | 44 | 42 | 43 | -1.07% | 3,276,000 | 308億4352万 | +10.6% | 61.09 | 0.66 |
| 11/11 | 43 | 45 | 43 | 44 | +1.87% | 4,647,000 | 311億7722万 | +14.74% | 61.75 | 0.66 |
| 11/08 | 41 | 43 | 41 | 43 | +3.22% | 4,299,000 | 306億516万 | +12.63% | 60.62 | 0.65 |
| 11/07 | 41 | 42 | 39 | 41 | +2.98% | 5,985,000 | 296億5173万 | +9.12% | 58.73 | 0.63 |
| 11/06 | 40 | 41 | 39 | 40 | +2.9% | 2,838,000 | 287億9364万 | +8.83% | 57.03 | 0.61 |
| 11/05 | 39 | 40 | 39 | 39 | +2.18% | 1,371,000 | 279億8322万 | +5.77% | 55.43 | 0.6 |
| 11/01 | 39 | 39 | 38 | 38 | -2.54% | 1,317,000 | 273億8732万 | +3.51% | 54.25 | 0.58 |
| 10/31 | 40 | 41 | 39 | 39 | -1.17% | 2,742,000 | 281億240万 | +6.22% | 55.66 | 0.6 |
| 10/30 | 41 | 41 | 40 | 40 | -0.33% | 5,505,000 | 284億3610万 | +7.48% | 56.32 | 0.61 |
