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 |
| 03/31 | 519 | 520 | 508 | 515 | +0.19% | 2,264,000 | 4064億5441万 | +4.67% | 15.34 | 0.75 |
| 03/28 | 507 | 515 | 502 | 514 | +1.18% | 2,191,000 | 4056億6518万 | +4.47% | 15.31 | 0.75 |
| 03/27 | 499 | 508 | 488 | 508 | +2.63% | 2,509,000 | 4009億2979万 | +3.67% | 15.13 | 0.74 |
| 03/26 | 504 | 510 | 490 | 495 | -0.6% | 2,614,000 | 3906億6977万 | +1.23% | 14.74 | 0.72 |
| 03/25 | 491 | 516 | 490 | 498 | +1.63% | 3,286,000 | 3930億3747万 | +1.84% | 14.83 | 0.72 |
| 03/24 | 471 | 495 | 470 | 490 | +5.15% | 1,904,000 | 3867億2361万 | +0.41% | 14.59 | 0.71 |
| 03/20 | 477 | 479 | 466 | 466 | -1.69% | 1,281,000 | 3677億8205万 | -4.31% | 13.88 | 0.68 |
| 03/19 | 477 | 480 | 470 | 474 | -0.21% | 1,084,000 | 3740億9590万 | -2.87% | 14.12 | 0.69 |
| 03/18 | 475 | 477 | 471 | 475 | +1.71% | 794,000 | 3748億8514万 | -2.66% | 14.15 | 0.69 |
| 03/17 | 472 | 474 | 464 | 467 | -1.48% | 1,042,000 | 3685億7128万 | -4.3% | 13.91 | 0.68 |
| 03/14 | 476 | 478 | 471 | 474 | -3.07% | 2,575,000 | 3740億9590万 | -2.87% | 14.12 | 0.69 |
| 03/13 | 490 | 492 | 487 | 489 | -0.61% | 827,000 | 3859億3438万 | +0.2% | 14.56 | 0.71 |
| 03/12 | 496 | 498 | 489 | 492 | -2.77% | 1,199,000 | 3883億208万 | +1.03% | 14.65 | 0.71 |
| 03/11 | 504 | 508 | 500 | 506 | +0.8% | 807,000 | 3993億5132万 | +4.12% | 15.07 | 0.73 |
| 03/10 | 504 | 507 | 501 | 502 | -1.18% | 825,000 | 3961億9440万 | +3.51% | 14.95 | 0.73 |
| 03/07 | 505 | 508 | 499 | 508 | +1.8% | 1,039,000 | 4009億2979万 | +4.96% | 15.13 | 0.74 |
| 03/06 | 491 | 500 | 488 | 499 | +1.42% | 774,000 | 3938億2670万 | +3.1% | 14.86 | 0.72 |
| 03/05 | 500 | 503 | 491 | 492 | -0.2% | 756,000 | 3883億208万 | +1.65% | 14.65 | 0.71 |
| 03/04 | 484 | 495 | 482 | 493 | +1.23% | 753,000 | 3890億9131万 | +1.86% | 14.68 | 0.72 |
| 03/03 | 479 | 488 | 471 | 487 | +0.41% | 1,493,000 | 3843億5592万 | +0.62% | 14.5 | 0.71 |
| 02/28 | 493 | 493 | 481 | 485 | -1.22% | 862,000 | 3827億7745万 | 0% | 14.44 | 0.7 |
| 02/27 | 495 | 500 | 489 | 491 | -1.21% | 793,000 | 3875億1285万 | +1.03% | 14.62 | 0.71 |
| 02/26 | 496 | 503 | 494 | 497 | -1% | 635,000 | 3922億4824万 | +1.84% | 14.8 | 0.72 |
| 02/25 | 495 | 502 | 492 | 502 | +2.66% | 680,000 | 3961億9440万 | +2.66% | 14.95 | 0.73 |
| 02/24 | 496 | 503 | 483 | 489 | -1.21% | 1,051,000 | 3859億3438万 | -0.2% | 14.56 | 0.71 |
| 02/21 | 484 | 495 | 482 | 495 | +3.56% | 1,071,000 | 3906億6977万 | +0.61% | 14.74 | 0.72 |
| 02/20 | 489 | 489 | 476 | 478 | -2.65% | 906,000 | 3772億5283万 | -3.04% | 14.24 | 0.69 |
| 02/19 | 494 | 494 | 486 | 491 | -0.81% | 574,000 | 3875億1285万 | -0.81% | 14.62 | 0.71 |
| 02/18 | 478 | 496 | 474 | 495 | +4.65% | 2,135,000 | 3906億6977万 | -0.4% | 14.74 | 0.72 |
| 02/17 | 466 | 474 | 460 | 473 | +1.5% | 580,000 | 3733億667万 | -5.02% | 14.09 | 0.69 |
| 02/14 | 473 | 478 | 461 | 466 | -1.48% | 1,126,000 | 3677億8205万 | -6.99% | 13.88 | 0.68 |
| 02/13 | 483 | 483 | 471 | 473 | -1.46% | 804,000 | 3733億667万 | -6.15% | 14.09 | 0.69 |
| 02/12 | 486 | 487 | 479 | 480 | 0% | 859,000 | 3788億3130万 | -5.14% | 14.3 | 0.7 |
| 02/10 | 487 | 487 | 471 | 480 | +1.27% | 1,273,000 | 3788億3130万 | -5.51% | 14.3 | 0.7 |
| 02/07 | 470 | 474 | 464 | 474 | +2.82% | 971,000 | 3740億9590万 | -7.06% | 14.12 | 0.69 |
| 02/06 | 468 | 468 | 461 | 461 | -1.28% | 1,031,000 | 3638億3589万 | -10.14% | 13.73 | 0.67 |
| 02/05 | 466 | 470 | 459 | 467 | +1.52% | 1,656,000 | 3685億7128万 | -9.32% | 13.91 | 0.68 |
| 02/04 | 473 | 474 | 460 | 460 | -4.76% | 2,430,000 | 3630億4666万 | -11.03% | 13.7 | 0.67 |
| 02/03 | 487 | 489 | 481 | 483 | -1.43% | 1,155,000 | 3811億9899万 | -6.94% | 14.38 | 0.7 |
| 01/31 | 493 | 496 | 486 | 490 | -0.61% | 1,021,000 | 3867億2361万 | -5.95% | 14.59 | 0.71 |
| 01/30 | 498 | 504 | 490 | 493 | -1.79% | 1,578,000 | 3890億9131万 | -5.56% | 14.68 | 0.72 |
| 01/29 | 494 | 502 | 494 | 502 | +2.66% | 825,000 | 3961億9440万 | -3.83% | 14.95 | 0.73 |
| 01/28 | 494 | 498 | 489 | 489 | -0.61% | 1,531,000 | 3859億3438万 | -6.32% | 14.56 | 0.71 |
| 01/27 | 494 | 499 | 490 | 492 | -3.72% | 1,578,000 | 3883億208万 | -5.93% | 14.65 | 0.71 |
| 01/24 | 515 | 520 | 508 | 511 | -2.11% | 1,369,000 | 4032億9748万 | -2.29% | 15.22 | 0.74 |
| 01/23 | 532 | 534 | 522 | 522 | -1.88% | 933,000 | 4119億7903万 | -0.19% | 15.55 | 0.76 |
| 01/22 | 529 | 533 | 525 | 532 | +0.19% | 892,000 | 4198億7135万 | +1.92% | 15.84 | 0.77 |
| 01/21 | 530 | 533 | 528 | 531 | +0.76% | 620,000 | 4190億8212万 | +1.72% | 15.81 | 0.77 |
| 01/20 | 533 | 533 | 527 | 527 | -1.31% | 709,000 | 4159億2519万 | +1.15% | 15.69 | 0.76 |
| 01/17 | 527 | 536 | 527 | 534 | +0.75% | 1,036,000 | 4214億4982万 | +2.69% | 15.9 | 0.77 |
| 01/16 | 532 | 540 | 528 | 530 | -0.19% | 1,063,000 | 4182億9289万 | +2.12% | 15.78 | 0.77 |
| 01/15 | 526 | 532 | 520 | 531 | +1.53% | 1,116,000 | 4190億8212万 | +2.51% | 15.81 | 0.77 |
| 01/14 | 525 | 526 | 518 | 523 | -2.06% | 1,485,000 | 4127億6827万 | +0.97% | 15.58 | 0.76 |
| 01/10 | 530 | 535 | 524 | 534 | -0.19% | 1,380,000 | 4214億4982万 | +3.09% | 15.9 | 0.77 |
| 01/09 | 537 | 538 | 533 | 535 | -0.56% | 796,000 | 4222億3905万 | +3.28% | 15.93 | 0.78 |
| 01/08 | 537 | 539 | 531 | 538 | +1.51% | 1,382,000 | 4246億674万 | +4.06% | 16.02 | 0.78 |
| 01/07 | 533 | 535 | 527 | 530 | -0.93% | 1,285,000 | 4182億9289万 | +2.51% | 15.78 | 0.77 |
| 01/06 | 535 | 539 | 533 | 535 | -0.37% | 1,356,000 | 4222億3905万 | +3.48% | 15.93 | 0.78 |
| 2013 |
| 12/30 | 535 | 539 | 533 | 537 | +0.94% | 1,001,000 | 4238億1751万 | +4.07% | 15.99 | 0.78 |
| 12/27 | 526 | 532 | 521 | 532 | +1.72% | 1,032,000 | 4198億7135万 | +3.1% | 15.85 | 0.77 |
| 12/26 | 516 | 524 | 514 | 523 | +1.75% | 1,070,000 | 4127億6827万 | +1.55% | 15.58 | 0.76 |
| 12/25 | 518 | 518 | 510 | 514 | -0.77% | 1,318,000 | 4056億6518万 | -0.19% | 15.31 | 0.75 |
| 12/24 | 519 | 521 | 515 | 518 | -0.19% | 1,461,000 | 4088億2211万 | +0.58% | 15.43 | 0.75 |
| 12/20 | 514 | 519 | 513 | 519 | +0.97% | 2,309,000 | 4096億1134万 | +0.78% | 15.46 | 0.75 |
| 12/19 | 509 | 514 | 506 | 514 | +1.18% | 1,835,000 | 4056億6518万 | -0.19% | 15.31 | 0.75 |
| 12/18 | 502 | 509 | 497 | 508 | +1.6% | 1,843,000 | 4009億2979万 | -1.36% | 15.13 | 0.74 |
| 12/17 | 500 | 500 | 496 | 500 | +0.81% | 936,000 | 3946億1593万 | -2.91% | 14.89 | 0.73 |
| 12/16 | 502 | 504 | 495 | 496 | -1% | 857,000 | 3914億5901万 | -3.69% | 14.77 | 0.72 |
| 12/13 | 501 | 509 | 500 | 501 | -0.99% | 2,971,000 | 3954億516万 | -2.72% | 14.92 | 0.73 |
| 12/12 | 508 | 510 | 505 | 506 | -1.56% | 772,000 | 3993億5132万 | -1.75% | 15.07 | 0.73 |
| 12/11 | 520 | 521 | 511 | 514 | -0.96% | 1,168,000 | 4056億6518万 | 0% | 15.31 | 0.75 |
| 12/10 | 520 | 526 | 518 | 519 | +0.39% | 1,649,000 | 4096億1134万 | +0.97% | 15.46 | 0.75 |
| 12/09 | 512 | 518 | 509 | 517 | +2.58% | 2,360,000 | 4080億3287万 | +0.98% | 15.4 | 0.75 |
| 12/06 | 504 | 506 | 501 | 504 | +0.6% | 1,605,000 | 3977億7286万 | -1.56% | 15.01 | 0.73 |
| 12/05 | 513 | 516 | 500 | 501 | -2.34% | 1,572,000 | 3954億516万 | -2.15% | 14.92 | 0.73 |
| 12/04 | 520 | 523 | 513 | 513 | -2.1% | 1,544,000 | 4048億7595万 | +0.2% | 15.28 | 0.74 |
| 12/03 | 520 | 525 | 519 | 524 | +0.58% | 1,151,000 | 4135億5750万 | +2.34% | 15.61 | 0.76 |
| 12/02 | 525 | 528 | 518 | 521 | -0.38% | 875,000 | 4111億8980万 | +1.96% | 15.52 | 0.76 |
| 11/29 | 525 | 529 | 520 | 523 | -0.76% | 898,000 | 4127億6827万 | +2.35% | 15.58 | 0.76 |
| 11/28 | 527 | 530 | 524 | 527 | +0.76% | 871,000 | 4159億2519万 | +3.13% | 15.7 | 0.76 |
| 11/27 | 529 | 529 | 523 | 523 | -1.13% | 1,286,000 | 4127億6827万 | +2.55% | 15.58 | 0.76 |
| 11/26 | 523 | 530 | 522 | 529 | +1.15% | 2,052,000 | 4175億366万 | +3.73% | 15.76 | 0.77 |
| 11/25 | 521 | 523 | 520 | 523 | +0.77% | 1,062,000 | 4127億6827万 | +2.55% | 15.58 | 0.76 |
| 11/22 | 524 | 525 | 515 | 519 | -0.38% | 1,492,000 | 4096億1134万 | +1.57% | 15.46 | 0.75 |
| 11/21 | 520 | 524 | 518 | 521 | +0.77% | 1,179,000 | 4111億8980万 | +1.96% | 15.52 | 0.76 |
| 11/20 | 520 | 522 | 513 | 517 | +0.58% | 1,344,000 | 4080億3287万 | +1.17% | 15.4 | 0.75 |
| 11/19 | 517 | 519 | 512 | 514 | -0.39% | 983,000 | 4056億6518万 | +0.59% | 15.31 | 0.75 |
| 11/18 | 522 | 523 | 515 | 516 | -0.96% | 1,057,000 | 4072億4364万 | +0.98% | 15.37 | 0.75 |
| 11/15 | 514 | 523 | 513 | 521 | +2.56% | 1,540,000 | 4111億8980万 | +1.96% | 15.52 | 0.76 |
| 11/14 | 506 | 516 | 503 | 508 | +0.4% | 1,331,000 | 4009億2979万 | -0.59% | 15.13 | 0.74 |
| 11/13 | 506 | 512 | 502 | 506 | 0% | 1,130,000 | 3993億5132万 | -0.98% | 15.07 | 0.73 |
| 11/12 | 496 | 507 | 496 | 506 | +1.81% | 1,612,000 | 3993億5132万 | -0.98% | 15.07 | 0.73 |
| 11/11 | 507 | 507 | 493 | 497 | 0% | 1,047,000 | 3922億4824万 | -2.74% | 14.8 | 0.72 |
| 11/08 | 490 | 500 | 490 | 497 | +0.2% | 749,000 | 3922億4824万 | -2.93% | 14.8 | 0.72 |
| 11/07 | 497 | 500 | 494 | 496 | -0.2% | 664,000 | 3914億5901万 | -3.31% | 14.77 | 0.72 |
| 11/06 | 491 | 504 | 491 | 497 | +1.43% | 1,423,000 | 3922億4824万 | -3.31% | 14.8 | 0.72 |
| 11/05 | 503 | 506 | 488 | 490 | -1.01% | 1,815,000 | 3867億2361万 | -4.85% | 14.59 | 0.71 |
| 11/01 | 509 | 509 | 494 | 495 | -2.56% | 1,448,000 | 3906億6977万 | -4.26% | 14.74 | 0.72 |
| 10/31 | 509 | 515 | 506 | 508 | -0.39% | 1,358,000 | 4009億2979万 | -1.93% | 15.13 | 0.74 |
| 10/30 | 509 | 515 | 508 | 510 | +0.79% | 1,304,000 | 4025億825万 | -1.73% | 15.19 | 0.74 |
