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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 608 | 613 | 603 | 608 | +0.83% | 30,400 | 110億9191万 | +1.93% | 9.33 | 1 |
| 03/28 | 600 | 605 | 598 | 603 | +1.26% | 52,800 | 110億62万 | +1.26% | 9.26 | 0.99 |
| 03/27 | 595 | 600 | 580 | 595 | -0.42% | 41,200 | 108億6368万 | 0% | 9.14 | 0.98 |
| 03/26 | 600 | 600 | 593 | 598 | +0.84% | 27,600 | 109億933万 | +0.42% | 9.18 | 0.98 |
| 03/25 | 600 | 605 | 593 | 593 | +0.85% | 41,600 | 108億1803万 | -0.42% | 9.1 | 0.98 |
| 03/24 | 570 | 593 | 570 | 588 | +3.52% | 62,000 | 107億2674万 | -1.26% | 9.03 | 0.97 |
| 03/20 | 585 | 585 | 568 | 568 | -2.58% | 45,600 | 103億6158万 | -4.62% | 8.72 | 0.94 |
| 03/19 | 593 | 593 | 580 | 583 | -0.43% | 38,800 | 106億3545万 | -2.27% | 8.95 | 0.96 |
| 03/18 | 595 | 595 | 583 | 585 | +0.86% | 80,000 | 106億8110万 | -2.01% | 8.99 | 0.96 |
| 03/17 | 585 | 605 | 580 | 580 | -0.43% | 120,400 | 105億8981万 | -2.85% | 8.91 | 0.96 |
| 03/14 | 595 | 598 | 583 | 583 | -3.32% | 72,000 | 106億3545万 | -2.59% | 8.95 | 0.96 |
| 03/13 | 600 | 605 | 600 | 603 | +0.84% | 18,800 | 110億62万 | +0.92% | 9.26 | 0.99 |
| 03/12 | 603 | 605 | 595 | 598 | -1.65% | 23,600 | 109億933万 | +0.25% | 9.18 | 0.98 |
| 03/11 | 608 | 613 | 603 | 608 | 0% | 51,200 | 110億9191万 | +2.45% | 9.33 | 1 |
| 03/10 | 608 | 610 | 605 | 608 | 0% | 20,400 | 110億9191万 | +2.27% | 9.33 | 1 |
| 03/07 | 605 | 610 | 605 | 608 | +1.25% | 45,200 | 110億9191万 | +2.27% | 9.33 | 1 |
| 03/06 | 598 | 603 | 595 | 600 | +1.27% | 36,800 | 109億5497万 | +0.84% | 9.22 | 0.99 |
| 03/05 | 603 | 603 | 583 | 593 | -0.42% | 55,200 | 108億1803万 | -0.59% | 9.1 | 0.98 |
| 03/04 | 593 | 595 | 588 | 595 | +0.42% | 43,200 | 108億6368万 | -0.5% | 9.14 | 0.98 |
| 03/03 | 598 | 598 | 585 | 593 | -1.66% | 42,800 | 108億1803万 | -1.09% | 9.1 | 0.98 |
| 02/28 | 608 | 615 | 603 | 603 | -0.41% | 26,800 | 110億62万 | +0.25% | 9.26 | 0.99 |
| 02/27 | 598 | 615 | 598 | 605 | +0.83% | 81,600 | 110億4626万 | +0.5% | 9.3 | 1 |
| 02/26 | 598 | 605 | 598 | 600 | -0.83% | 12,400 | 109億5497万 | -0.83% | 9.22 | 0.99 |
| 02/25 | 603 | 605 | 598 | 605 | +2.11% | 28,400 | 110億4626万 | -0.33% | 9.3 | 1 |
| 02/24 | 595 | 605 | 593 | 593 | -0.42% | 38,400 | 108億1803万 | -2.87% | 9.1 | 0.98 |
| 02/21 | 595 | 598 | 593 | 595 | +0.85% | 25,200 | 108億6368万 | -2.78% | 9.14 | 0.98 |
| 02/20 | 603 | 603 | 588 | 590 | -2.07% | 25,600 | 107億7239万 | -4.07% | 9.07 | 0.97 |
| 02/19 | 605 | 605 | 598 | 603 | -0.41% | 31,200 | 110億62万 | -2.51% | 9.26 | 0.99 |
| 02/18 | 600 | 605 | 590 | 605 | +1.26% | 40,800 | 110億4626万 | -2.42% | 9.3 | 1 |
| 02/17 | 595 | 600 | 588 | 598 | +1.7% | 40,800 | 109億933万 | -3.94% | 9.18 | 0.98 |
| 02/14 | 593 | 600 | 583 | 588 | -0.84% | 72,400 | 107億2674万 | -5.85% | 9.03 | 0.97 |
| 02/13 | 608 | 608 | 585 | 593 | -1.66% | 77,200 | 108億1803万 | -5.35% | 9.1 | 0.98 |
| 02/12 | 600 | 613 | 595 | 603 | +1.69% | 85,200 | 110億62万 | -4.06% | 9.26 | 0.99 |
| 02/10 | 603 | 603 | 588 | 593 | +0.85% | 25,600 | 108億1803万 | -5.95% | 9.1 | 0.98 |
| 02/07 | 588 | 595 | 588 | 588 | +2.17% | 49,200 | 107億2674万 | -7.04% | 9.03 | 0.97 |
| 02/06 | 563 | 593 | 563 | 575 | +3.14% | 105,600 | 104億9851万 | -9.31% | 8.84 | 0.95 |
| 02/05 | 555 | 570 | 550 | 558 | +2.76% | 109,600 | 101億7899万 | -12.34% | 8.57 | 0.92 |
| 02/04 | 550 | 565 | 503 | 543 | -11.07% | 340,800 | 99億512万 | -15.1% | 8.34 | 0.89 |
| 02/03 | 625 | 625 | 610 | 610 | -2.4% | 96,000 | 111億3755万 | -4.84% | 9.37 | 1.01 |
| 01/31 | 630 | 633 | 618 | 625 | +0.4% | 99,600 | 114億1143万 | -2.5% | 9.6 | 1.03 |
| 01/30 | 635 | 635 | 623 | 623 | -2.35% | 77,600 | 113億6578万 | -2.73% | 9.57 | 1.03 |
| 01/29 | 635 | 638 | 623 | 638 | +2.41% | 61,600 | 116億3966万 | -0.39% | 9.8 | 1.05 |
| 01/28 | 628 | 633 | 623 | 623 | 0% | 79,600 | 113億6578万 | -2.58% | 9.57 | 1.03 |
| 01/27 | 628 | 633 | 623 | 623 | -2.73% | 116,400 | 113億6578万 | -2.58% | 9.57 | 1.03 |
| 01/24 | 640 | 655 | 638 | 640 | -1.54% | 117,600 | 116億8530万 | +0.16% | 9.83 | 1.05 |
| 01/23 | 665 | 668 | 650 | 650 | -1.14% | 86,400 | 118億6789万 | +1.72% | 9.99 | 1.07 |
| 01/22 | 665 | 670 | 655 | 658 | -0.75% | 111,600 | 120億482万 | +2.9% | 10.1 | 1.08 |
| 01/21 | 675 | 680 | 663 | 663 | -1.12% | 136,400 | 120億9611万 | +3.84% | 10.18 | 1.09 |
| 01/20 | 668 | 675 | 665 | 670 | +1.13% | 112,800 | 122億3305万 | +5.18% | 10.3 | 1.1 |
| 01/17 | 655 | 670 | 655 | 663 | +0.38% | 142,400 | 120億9611万 | +4.17% | 10.18 | 1.09 |
| 01/16 | 678 | 683 | 658 | 660 | -2.22% | 278,400 | 120億5047万 | +3.94% | 10.14 | 1.09 |
| 01/15 | 658 | 688 | 655 | 675 | +4.65% | 626,400 | 123億2434万 | +6.47% | 10.37 | 1.11 |
| 01/14 | 638 | 660 | 633 | 645 | 0% | 243,600 | 117億7659万 | +1.9% | 9.91 | 1.06 |
| 01/10 | 645 | 648 | 643 | 645 | -0.39% | 66,000 | 117億7659万 | +1.9% | 9.91 | 1.06 |
| 01/09 | 648 | 650 | 643 | 648 | 0% | 73,200 | 118億2224万 | +2.13% | 9.95 | 1.07 |
| 01/08 | 645 | 653 | 643 | 648 | +0.78% | 106,000 | 118億2224万 | +2.13% | 9.95 | 1.07 |
| 01/07 | 648 | 650 | 640 | 643 | -1.15% | 115,600 | 117億3095万 | +1.18% | 9.87 | 1.06 |
| 01/06 | 648 | 653 | 643 | 650 | +0.78% | 134,800 | 118億6789万 | +2.2% | 9.99 | 1.07 |
| 2013 |
| 12/30 | 640 | 648 | 640 | 645 | +1.18% | 166,800 | 117億7659万 | +1.42% | 9.91 | 1.06 |
| 12/27 | 635 | 638 | 628 | 638 | +1.19% | 161,200 | 116億3966万 | +0.24% | 9.8 | 1.05 |
| 12/26 | 623 | 633 | 623 | 630 | +2.44% | 122,400 | 115億272万 | -1.25% | 9.68 | 1.04 |
| 12/25 | 610 | 618 | 610 | 615 | +0.82% | 145,200 | 112億2885万 | -3.76% | 9.45 | 1.01 |
| 12/24 | 610 | 613 | 605 | 610 | +0.83% | 118,800 | 111億3755万 | -4.98% | 9.37 | 1.01 |
| 12/20 | 608 | 610 | 605 | 605 | -0.41% | 122,800 | 110億4626万 | -6.2% | 9.3 | 1 |
| 12/19 | 618 | 618 | 608 | 608 | -1.22% | 162,400 | 110億9191万 | -6.39% | 9.34 | 1 |
| 12/18 | 613 | 620 | 613 | 615 | +0.41% | 110,000 | 112億2885万 | -5.67% | 9.45 | 1.01 |
| 12/17 | 623 | 625 | 608 | 613 | -1.61% | 218,400 | 111億8320万 | -6.49% | 9.41 | 1.01 |
| 12/16 | 630 | 633 | 623 | 623 | -0.8% | 180,400 | 113億6578万 | -5.4% | 9.57 | 1.03 |
| 12/13 | 630 | 633 | 628 | 628 | -0.4% | 163,600 | 114億5707万 | -4.92% | 9.64 | 1.03 |
| 12/12 | 638 | 638 | 630 | 630 | -2.33% | 164,000 | 115億272万 | -4.83% | 9.68 | 1.04 |
| 12/11 | 638 | 648 | 633 | 645 | +1.98% | 180,400 | 117億7659万 | -2.86% | 9.91 | 1.06 |
| 12/10 | 643 | 645 | 630 | 633 | -1.56% | 193,200 | 115億4837万 | -5.03% | 9.72 | 1.04 |
| 12/09 | 645 | 645 | 638 | 643 | +0.78% | 98,000 | 117億3095万 | -3.82% | 9.87 | 1.06 |
| 12/06 | 638 | 650 | 635 | 638 | 0% | 155,600 | 116億3966万 | -4.85% | 9.8 | 1.05 |
| 12/05 | 645 | 648 | 638 | 638 | -0.78% | 138,000 | 116億3966万 | -5.13% | 9.8 | 1.05 |
| 12/04 | 648 | 650 | 643 | 643 | -1.15% | 169,600 | 117億3095万 | -4.81% | 9.87 | 1.06 |
| 12/03 | 658 | 658 | 650 | 650 | -0.76% | 137,200 | 118億6789万 | -3.99% | 9.99 | 1.07 |
| 12/02 | 658 | 660 | 655 | 655 | 0% | 79,200 | 119億5918万 | -3.53% | 10.07 | 1.08 |
| 11/29 | 660 | 663 | 655 | 655 | -0.76% | 131,600 | 119億5918万 | -3.68% | 10.07 | 1.08 |
| 11/28 | 670 | 670 | 653 | 660 | -0.38% | 144,000 | 120億5047万 | -3.23% | 10.14 | 1.09 |
| 11/27 | 668 | 673 | 660 | 663 | -0.75% | 102,400 | 120億9611万 | -3% | 10.18 | 1.09 |
| 11/26 | 658 | 668 | 658 | 668 | +1.91% | 113,600 | 121億8741万 | -2.55% | 10.26 | 1.1 |
| 11/25 | 660 | 660 | 655 | 655 | +0.38% | 158,800 | 119億5918万 | -4.66% | 10.07 | 1.08 |
| 11/22 | 670 | 673 | 653 | 653 | -2.61% | 282,800 | 119億1353万 | -5.3% | 10.03 | 1.08 |
| 11/21 | 673 | 675 | 665 | 670 | -0.74% | 151,600 | 122億3305万 | -3.04% | 10.3 | 1.1 |
| 11/20 | 685 | 685 | 675 | 675 | -1.1% | 103,600 | 123億2434万 | -2.46% | 10.37 | 1.11 |
| 11/19 | 683 | 685 | 683 | 683 | 0% | 55,200 | 124億6128万 | -1.52% | 10.49 | 1.12 |
| 11/18 | 688 | 693 | 680 | 683 | -1.44% | 204,400 | 124億6128万 | -1.66% | 10.49 | 1.12 |
| 11/15 | 688 | 698 | 683 | 693 | +0.36% | 226,800 | 126億4386万 | -0.5% | 10.64 | 1.14 |
| 11/14 | 705 | 713 | 685 | 690 | -1.78% | 335,200 | 125億9822万 | -0.86% | 10.6 | 1.14 |
| 11/13 | 683 | 703 | 680 | 703 | +2.55% | 115,600 | 128億2645万 | +0.93% | 10.8 | 1.16 |
| 11/12 | 675 | 685 | 673 | 685 | +1.86% | 70,800 | 125億693万 | -1.58% | 10.53 | 1.13 |
| 11/11 | 680 | 685 | 668 | 673 | -1.1% | 104,800 | 122億7870万 | -3.38% | 10.33 | 1.11 |
| 11/08 | 678 | 685 | 675 | 680 | -0.37% | 58,400 | 124億1563万 | -2.44% | 10.45 | 1.12 |
| 11/07 | 685 | 688 | 683 | 683 | -0.36% | 39,600 | 124億6128万 | -2.22% | 10.49 | 1.12 |
| 11/06 | 683 | 690 | 678 | 685 | -0.36% | 72,000 | 125億693万 | -2% | 10.53 | 1.13 |
| 11/05 | 693 | 693 | 675 | 688 | -0.36% | 109,600 | 125億5257万 | -1.79% | 10.57 | 1.13 |
| 11/01 | 695 | 698 | 688 | 690 | -0.36% | 70,000 | 125億9822万 | -1.57% | 10.6 | 1.14 |
| 10/31 | 695 | 695 | 693 | 693 | -0.36% | 43,200 | 126億4386万 | -1.35% | 10.64 | 1.14 |
| 10/30 | 698 | 700 | 690 | 695 | 0% | 125,200 | 126億8951万 | -1% | 10.68 | 1.15 |
