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 |
---|
2021 | 10/1, 株式分割 1→4 |
2014 |
03/31 | 576 | 577 | 573 | 575 | -0.13% | 10,000 | 726億8491万 | +6.48% | 7.19 | 0.76 |
03/28 | 575 | 590 | 574 | 576 | +0.13% | 75,600 | 727億7972万 | +7.22% | 7.2 | 0.76 |
03/27 | 561 | 575 | 561 | 575 | +0.88% | 58,800 | 726億8491万 | +7.68% | 7.19 | 0.76 |
03/26 | 565 | 575 | 555 | 570 | +0.84% | 119,600 | 720億5287万 | +7.34% | 7.13 | 0.76 |
03/25 | 569 | 571 | 557 | 565 | +0.27% | 49,600 | 714億5243万 | +7.05% | 7.07 | 0.75 |
03/24 | 556 | 568 | 549 | 564 | +1.35% | 118,400 | 712億6281万 | +7.38% | 7.05 | 0.75 |
03/20 | 553 | 561 | 546 | 556 | -0.4% | 441,200 | 703億1475万 | +6.36% | 6.96 | 0.74 |
03/19 | 558 | 562 | 545 | 559 | +1.27% | 181,600 | 705億9917万 | +6.99% | 6.98 | 0.74 |
03/18 | 554 | 558 | 539 | 552 | -0.5% | 78,000 | 697億1431万 | +5.85% | 6.9 | 0.73 |
03/17 | 547 | 554 | 543 | 554 | +0.77% | 85,200 | 700億6193万 | +6.79% | 6.93 | 0.73 |
03/14 | 537 | 550 | 534 | 550 | +2.33% | 68,400 | 695億2470万 | +6.18% | 6.88 | 0.73 |
03/13 | 540 | 540 | 536 | 538 | -0.46% | 4,800 | 679億4459万 | +4.17% | 6.72 | 0.71 |
03/12 | 540 | 540 | 537 | 540 | 0% | 30,000 | 682億6061万 | +4.85% | 6.75 | 0.72 |
03/11 | 545 | 545 | 532 | 540 | -0.83% | 15,600 | 682億6061万 | +5.26% | 6.75 | 0.72 |
03/10 | 543 | 547 | 539 | 545 | +1.3% | 18,000 | 688億2945万 | +6.14% | 6.81 | 0.72 |
03/07 | 525 | 539 | 525 | 538 | +2.23% | 78,000 | 679億4459万 | +4.98% | 6.72 | 0.71 |
03/06 | 517 | 532 | 517 | 526 | +1.74% | 28,000 | 664億5929万 | +2.49% | 6.57 | 0.7 |
03/05 | 500 | 521 | 500 | 517 | +2.28% | 33,200 | 653億2161万 | +0.54% | 6.46 | 0.68 |
03/04 | 509 | 509 | 503 | 505 | -0.39% | 10,400 | 638億6791万 | -2.27% | 6.32 | 0.67 |
03/03 | 504 | 507 | 490 | 507 | +0.35% | 30,800 | 641億2073万 | -1.89% | 6.34 | 0.67 |
02/28 | 510 | 510 | 503 | 506 | -0.2% | 9,200 | 638億9952万 | -2.41% | 6.32 | 0.67 |
02/27 | 504 | 510 | 504 | 507 | -0.69% | 4,000 | 640億2592万 | -2.41% | 6.33 | 0.67 |
02/26 | 505 | 513 | 504 | 510 | -0.49% | 12,400 | 644億6835万 | -2.11% | 6.38 | 0.68 |
02/25 | 507 | 513 | 507 | 513 | +0.64% | 6,800 | 647億8438万 | -1.82% | 6.41 | 0.68 |
02/24 | 507 | 509 | 506 | 509 | +0.44% | 15,200 | 643億7355万 | -2.63% | 6.37 | 0.67 |
02/21 | 500 | 507 | 494 | 507 | +2.89% | 31,200 | 640億8913万 | -3.43% | 6.34 | 0.67 |
02/20 | 506 | 506 | 492 | 493 | -2.62% | 25,600 | 622億8781万 | -6.5% | 6.16 | 0.65 |
02/19 | 502 | 507 | 502 | 506 | +1.1% | 4,800 | 639億6272万 | -4.35% | 6.33 | 0.67 |
02/18 | 494 | 501 | 493 | 501 | +0.4% | 40,400 | 632億6747万 | -5.74% | 6.26 | 0.66 |
02/17 | 500 | 501 | 488 | 499 | -0.3% | 28,800 | 630億1466万 | -6.47% | 6.23 | 0.66 |
02/14 | 518 | 523 | 498 | 500 | -5.66% | 100,000 | 632億427万 | -6.72% | 6.25 | 0.66 |
02/13 | 534 | 534 | 521 | 530 | +0.28% | 26,800 | 669億9653万 | -1.49% | 6.63 | 0.7 |
02/12 | 523 | 533 | 523 | 529 | +2.13% | 6,400 | 668億691万 | -1.95% | 6.61 | 0.7 |
02/10 | 520 | 525 | 517 | 518 | +0.39% | 13,600 | 654億1642万 | -4.17% | 6.47 | 0.69 |
02/07 | 501 | 525 | 501 | 516 | +3.1% | 24,800 | 651億6360万 | -4.89% | 6.45 | 0.68 |
02/06 | 503 | 509 | 495 | 500 | -1.33% | 26,000 | 632億427万 | -7.92% | 6.25 | 0.66 |
02/05 | 506 | 511 | 488 | 507 | +0.95% | 54,400 | 640億5753万 | -6.85% | 6.34 | 0.67 |
02/04 | 504 | 519 | 497 | 502 | -5.86% | 94,800 | 634億5709万 | -7.89% | 6.28 | 0.66 |
02/03 | 533 | 535 | 510 | 533 | -0.74% | 71,600 | 674億735万 | -2.34% | 6.67 | 0.71 |
01/31 | 538 | 546 | 513 | 537 | -0.88% | 70,400 | 679億1299万 | -1.78% | 6.72 | 0.71 |
01/30 | 540 | 545 | 538 | 542 | -2.3% | 33,600 | 685億1343万 | -0.91% | 6.78 | 0.72 |
01/29 | 550 | 559 | 534 | 555 | -5.13% | 113,200 | 701億2514万 | +1.6% | 6.94 | 0.73 |
01/28 | 514 | 585 | 514 | 585 | +13.16% | 74,800 | 739億1739万 | +7.29% | 7.31 | 0.77 |
01/27 | 521 | 521 | 502 | 517 | -2.78% | 37,200 | 653億2161万 | -5.01% | 6.46 | 0.68 |
01/24 | 540 | 540 | 531 | 532 | -1.94% | 34,000 | 671億8614万 | -2.48% | 6.65 | 0.7 |
01/23 | 544 | 547 | 539 | 542 | +0.23% | 55,600 | 685億1343万 | -0.73% | 6.78 | 0.72 |
01/22 | 545 | 545 | 540 | 541 | +0.14% | 16,800 | 683億5542万 | -0.96% | 6.76 | 0.72 |
01/21 | 546 | 550 | 540 | 540 | -0.87% | 26,800 | 682億6061万 | -1.28% | 6.75 | 0.72 |
01/20 | 560 | 560 | 539 | 545 | -1.76% | 65,200 | 688億6105万 | -0.41% | 6.81 | 0.72 |
01/17 | 561 | 561 | 554 | 555 | -1.42% | 13,600 | 700億9353万 | +1.37% | 6.93 | 0.73 |
01/16 | 546 | 565 | 543 | 563 | +3.73% | 53,200 | 711億480万 | +2.83% | 7.03 | 0.75 |
01/15 | 543 | 553 | 536 | 542 | -0.82% | 40,800 | 685億4503万 | -0.69% | 6.78 | 0.72 |
01/14 | 555 | 555 | 543 | 547 | -2.02% | 27,600 | 691億1387万 | +0.14% | 6.84 | 0.72 |
01/10 | 565 | 565 | 557 | 558 | -0.62% | 30,000 | 705億3596万 | +2.2% | 6.98 | 0.74 |
01/09 | 561 | 564 | 558 | 562 | +0.45% | 24,800 | 709億7839万 | +2.84% | 7.02 | 0.74 |
01/08 | 558 | 564 | 557 | 559 | +0.22% | 22,400 | 706億6237万 | +2.57% | 6.99 | 0.74 |
01/07 | 563 | 563 | 555 | 558 | -0.49% | 29,600 | 705億436万 | +2.53% | 6.97 | 0.74 |
01/06 | 557 | 561 | 557 | 561 | +2.89% | 68,400 | 708億5199万 | +3.41% | 7.01 | 0.74 |
2013 |
12/30 | 547 | 555 | 544 | 545 | +0.88% | 58,000 | 688億6105万 | +0.88% | 6.81 | 0.72 |
12/27 | 537 | 540 | 535 | 540 | 0% | 53,200 | 682億6061万 | 0% | 6.75 | 0.72 |
12/26 | 524 | 540 | 524 | 540 | +3.1% | 62,000 | 682億6061万 | +0.19% | 6.75 | 0.72 |
12/25 | 528 | 531 | 521 | 524 | 0% | 130,800 | 662億647万 | -2.65% | 6.55 | 0.69 |
12/24 | 563 | 568 | 521 | 524 | -6.43% | 564,800 | 662億647万 | -2.65% | 6.55 | 0.69 |
12/20 | 535 | 562 | 529 | 560 | +4.63% | 245,200 | 707億5718万 | +3.85% | 7 | 0.74 |
12/19 | 537 | 538 | 533 | 535 | +1.13% | 109,200 | 676億2857万 | -0.37% | 6.69 | 0.71 |
12/18 | 548 | 548 | 514 | 529 | -1.17% | 300,800 | 668億7012万 | -1.49% | 6.61 | 0.7 |
12/17 | 544 | 545 | 535 | 535 | -2.06% | 189,200 | 676億6017万 | -0.33% | 6.69 | 0.71 |
12/16 | 563 | 563 | 538 | 547 | -0.91% | 179,200 | 690億8227万 | +1.77% | 6.83 | 0.72 |
12/13 | 554 | 554 | 547 | 552 | +0.27% | 52,400 | 697億1431万 | +2.89% | 6.9 | 0.73 |
12/12 | 555 | 555 | 550 | 550 | -0.09% | 86,400 | 695億2470万 | +2.8% | 6.88 | 0.73 |
12/11 | 550 | 555 | 550 | 551 | +0.32% | 62,800 | 695億8790万 | +3.28% | 6.88 | 0.73 |
12/10 | 548 | 549 | 543 | 549 | +1.53% | 102,400 | 693億6669万 | +3.15% | 6.86 | 0.73 |
12/09 | 552 | 552 | 533 | 541 | -1.95% | 145,600 | 683億2382万 | +1.79% | 6.76 | 0.72 |
12/06 | 550 | 552 | 547 | 551 | +0.23% | 144,800 | 696億8271万 | +4.01% | 6.89 | 0.73 |
12/05 | 548 | 550 | 544 | 550 | +1.85% | 106,800 | 695億2470万 | +3.77% | 6.88 | 0.73 |
12/04 | 546 | 549 | 538 | 540 | -0.46% | 75,600 | 682億6061万 | +2.08% | 6.75 | 0.72 |
12/03 | 542 | 548 | 539 | 543 | -1.54% | 88,800 | 685億7663万 | +2.75% | 6.78 | 0.72 |
12/02 | 562 | 562 | 532 | 551 | -0.05% | 286,000 | 696億5110万 | +4.36% | 6.89 | 0.73 |
11/29 | 543 | 563 | 523 | 551 | +2.08% | 228,000 | 696億8271万 | +5% | 6.89 | 0.73 |
11/28 | 538 | 542 | 534 | 540 | +1.17% | 95,600 | 682億6061万 | +3.45% | 6.75 | 0.72 |
11/27 | 523 | 535 | 513 | 534 | +2.45% | 140,000 | 674億7056万 | +2.84% | 6.67 | 0.71 |
11/26 | 523 | 523 | 510 | 521 | +2.06% | 192,400 | 658億5885万 | +0.97% | 6.51 | 0.69 |
11/25 | 516 | 516 | 510 | 511 | -2.25% | 72,000 | 645億3156万 | -0.87% | 6.38 | 0.68 |
11/22 | 521 | 525 | 520 | 522 | +0.72% | 34,000 | 660億1686万 | +1.8% | 6.53 | 0.69 |
11/21 | 526 | 526 | 516 | 519 | -0.43% | 32,400 | 655億4283万 | +1.47% | 6.48 | 0.69 |
11/20 | 523 | 525 | 507 | 521 | -1.75% | 103,200 | 658億2725万 | +2.31% | 6.51 | 0.69 |
11/19 | 527 | 535 | 525 | 530 | -2.44% | 70,400 | 669億9653万 | +4.54% | 6.63 | 0.7 |
11/18 | 518 | 550 | 518 | 543 | +4.52% | 280,400 | 686億7144万 | +7.57% | 6.79 | 0.72 |
11/15 | 524 | 525 | 517 | 520 | -0.76% | 123,200 | 657億84万 | +3.54% | 6.5 | 0.69 |
11/14 | 523 | 533 | 517 | 524 | -2.1% | 169,600 | 662億647万 | +4.75% | 6.55 | 0.69 |
11/13 | 538 | 538 | 525 | 535 | -0.51% | 148,000 | 676億2857万 | +7.43% | 6.69 | 0.71 |
11/12 | 518 | 539 | 518 | 538 | +4.01% | 171,200 | 679億7619万 | +8.42% | 6.72 | 0.71 |
11/11 | 518 | 524 | 517 | 517 | -0.14% | 138,400 | 653億5321万 | +4.87% | 6.46 | 0.68 |
11/08 | 513 | 520 | 513 | 518 | -0.38% | 44,400 | 654億4802万 | +5.23% | 6.47 | 0.69 |
11/07 | 524 | 525 | 513 | 520 | +0.78% | 158,400 | 657億84万 | +6.07% | 6.5 | 0.69 |
11/06 | 518 | 528 | 512 | 516 | -0.1% | 225,600 | 651億9520万 | +5.9% | 6.45 | 0.68 |
11/05 | 525 | 525 | 500 | 516 | -3.19% | 369,600 | 652億5841万 | +6.22% | 6.45 | 0.68 |
11/01 | 522 | 536 | 516 | 533 | +0.42% | 191,200 | 674億735万 | +10.18% | 6.67 | 0.71 |
10/31 | 528 | 533 | 520 | 531 | +0.66% | 83,600 | 671億2293万 | +10.17% | 6.64 | 0.7 |
10/30 | 524 | 535 | 513 | 528 | +0.76% | 186,800 | 666億8050万 | +9.9% | 6.6 | 0.7 |