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 | 443 | 449 | 435 | 447 | +1.36% | 260,000 | 345億4819万 | +3.47% | 8.82 | 0.9 |
| 03/28 | 417 | 442 | 417 | 441 | +5.5% | 411,000 | 340億8446万 | +2.08% | 8.7 | 0.89 |
| 03/27 | 417 | 422 | 408 | 418 | -4.57% | 576,000 | 323億681万 | -3.02% | 8.25 | 0.84 |
| 03/26 | 450 | 452 | 431 | 438 | -3.31% | 578,000 | 338億5259万 | +1.39% | 8.64 | 0.88 |
| 03/25 | 452 | 465 | 447 | 453 | +0.22% | 522,000 | 350億1193万 | +4.62% | 8.94 | 0.92 |
| 03/24 | 410 | 454 | 410 | 452 | +9.18% | 848,000 | 349億3464万 | +4.63% | 8.92 | 0.91 |
| 03/20 | 416 | 422 | 403 | 414 | -0.72% | 909,000 | 319億9765万 | -3.94% | 8.17 | 0.84 |
| 03/19 | 414 | 425 | 407 | 417 | 0% | 434,000 | 322億2952万 | -3.47% | 8.23 | 0.84 |
| 03/18 | 417 | 422 | 414 | 417 | +1.96% | 384,000 | 322億2952万 | -3.7% | 8.23 | 0.84 |
| 03/17 | 418 | 425 | 406 | 409 | -3.08% | 342,000 | 316億1121万 | -5.76% | 8.07 | 0.83 |
| 03/14 | 424 | 428 | 421 | 422 | -2.31% | 488,000 | 326億1597万 | -3.21% | 8.33 | 0.85 |
| 03/13 | 432 | 434 | 431 | 432 | -0.46% | 100,000 | 333億8886万 | -0.92% | 8.52 | 0.87 |
| 03/12 | 435 | 437 | 433 | 434 | -2.03% | 322,000 | 335億4344万 | -0.23% | 8.56 | 0.88 |
| 03/11 | 437 | 446 | 437 | 443 | +0.68% | 333,000 | 342億3904万 | +2.07% | 8.74 | 0.89 |
| 03/10 | 441 | 444 | 438 | 440 | -0.23% | 165,000 | 340億717万 | +1.38% | 8.68 | 0.89 |
| 03/07 | 440 | 443 | 436 | 441 | +1.61% | 420,000 | 340億8446万 | +1.38% | 8.7 | 0.89 |
| 03/06 | 428 | 438 | 424 | 434 | +1.4% | 748,000 | 335億4344万 | -0.69% | 8.56 | 0.88 |
| 03/05 | 432 | 436 | 428 | 428 | -0.23% | 234,000 | 330億7970万 | -2.51% | 8.45 | 0.86 |
| 03/04 | 420 | 429 | 419 | 429 | +0.23% | 549,000 | 331億5699万 | -2.72% | 8.47 | 0.87 |
| 03/03 | 423 | 429 | 413 | 428 | -0.7% | 317,000 | 330億7970万 | -3.17% | 8.45 | 0.86 |
| 02/28 | 433 | 435 | 424 | 431 | 0% | 426,000 | 333億1157万 | -3.15% | 8.5 | 0.87 |
| 02/27 | 438 | 438 | 430 | 431 | -1.15% | 192,000 | 333億1157万 | -3.79% | 8.5 | 0.87 |
| 02/26 | 438 | 446 | 433 | 436 | -0.23% | 365,000 | 336億9801万 | -3.33% | 8.6 | 0.88 |
| 02/25 | 436 | 439 | 433 | 437 | +1.16% | 161,000 | 337億7530万 | -3.53% | 8.62 | 0.88 |
| 02/24 | 435 | 442 | 428 | 432 | -1.14% | 304,000 | 333億8886万 | -5.26% | 8.52 | 0.87 |
| 02/21 | 434 | 438 | 428 | 437 | +1.63% | 544,000 | 337億7530万 | -4.79% | 8.62 | 0.88 |
| 02/20 | 443 | 445 | 427 | 430 | -3.15% | 333,000 | 332億3428万 | -6.72% | 8.49 | 0.87 |
| 02/19 | 445 | 451 | 441 | 444 | -1.11% | 192,000 | 343億1633万 | -4.31% | 8.76 | 0.9 |
| 02/18 | 435 | 452 | 429 | 449 | +3.22% | 435,000 | 347億277万 | -3.65% | 8.86 | 0.91 |
| 02/17 | 429 | 438 | 419 | 435 | +1.64% | 273,000 | 336億2072万 | -7.25% | 8.58 | 0.88 |
| 02/14 | 437 | 439 | 412 | 428 | -2.06% | 445,000 | 330億7970万 | -9.32% | 8.45 | 0.86 |
| 02/13 | 444 | 444 | 435 | 437 | -1.58% | 242,000 | 337億7530万 | -8.19% | 8.62 | 0.88 |
| 02/12 | 456 | 456 | 444 | 444 | -1.11% | 348,000 | 343億1633万 | -7.11% | 8.76 | 0.9 |
| 02/10 | 453 | 458 | 444 | 449 | +1.35% | 326,000 | 347億277万 | -6.65% | 8.86 | 0.91 |
| 02/07 | 430 | 445 | 427 | 443 | +5.48% | 613,000 | 342億3904万 | -8.47% | 8.74 | 0.89 |
| 02/06 | 420 | 427 | 417 | 420 | 0% | 388,000 | 324億6139万 | -13.58% | 8.29 | 0.85 |
| 02/05 | 427 | 430 | 407 | 420 | +1.94% | 633,000 | 324億6139万 | -14.11% | 8.29 | 0.85 |
| 02/04 | 410 | 421 | 401 | 412 | -6.36% | 1,047,000 | 318億4308万 | -16.26% | 8.13 | 0.83 |
| 02/03 | 460 | 466 | 439 | 440 | -6.58% | 753,000 | 340億717万 | -10.93% | 8.68 | 0.89 |
| 01/31 | 481 | 483 | 461 | 471 | -0.84% | 452,000 | 364億313万 | -4.85% | 9.29 | 0.95 |
| 01/30 | 479 | 479 | 469 | 475 | -2.46% | 378,000 | 367億1229万 | -4.23% | 9.37 | 0.96 |
| 01/29 | 481 | 490 | 478 | 487 | +2.96% | 341,000 | 376億3975万 | -1.81% | 9.61 | 0.98 |
| 01/28 | 474 | 484 | 473 | 473 | 0% | 308,000 | 365億5771万 | -4.64% | 9.33 | 0.96 |
| 01/27 | 471 | 477 | 471 | 473 | -3.67% | 474,000 | 365億5771万 | -4.44% | 9.33 | 0.96 |
| 01/24 | 493 | 494 | 488 | 491 | -2.19% | 551,000 | 379億4891万 | -1.01% | 9.69 | 0.99 |
| 01/23 | 509 | 509 | 502 | 502 | -0.79% | 351,000 | 387億9909万 | +1.41% | 9.91 | 1.01 |
| 01/22 | 504 | 508 | 500 | 506 | +1% | 463,000 | 391億825万 | +2.22% | 9.98 | 1.02 |
| 01/21 | 499 | 506 | 496 | 501 | +0.8% | 336,000 | 387億2180万 | +1.42% | 9.89 | 1.01 |
| 01/20 | 500 | 500 | 496 | 497 | -0.6% | 201,000 | 384億1264万 | +0.61% | 9.81 | 1 |
| 01/17 | 498 | 501 | 498 | 500 | -0.2% | 217,000 | 386億4451万 | +1.21% | 9.87 | 1.01 |
| 01/16 | 509 | 511 | 500 | 501 | -0.79% | 275,000 | 387億2180万 | +1.62% | 9.89 | 1.01 |
| 01/15 | 509 | 510 | 500 | 505 | +1.41% | 341,000 | 390億3096万 | +2.43% | 9.97 | 1.02 |
| 01/14 | 498 | 503 | 492 | 498 | -3.68% | 458,000 | 384億8993万 | +1.01% | 9.83 | 1.01 |
| 01/10 | 514 | 517 | 510 | 517 | +0.58% | 324,000 | 399億5843万 | +4.87% | 10.2 | 1.04 |
| 01/09 | 516 | 518 | 511 | 514 | -0.96% | 358,000 | 397億2656万 | +4.47% | 10.14 | 1.04 |
| 01/08 | 507 | 519 | 505 | 519 | +3.18% | 583,000 | 401億1300万 | +5.7% | 10.24 | 1.05 |
| 01/07 | 507 | 512 | 502 | 503 | -1.57% | 448,000 | 388億7638万 | +2.65% | 9.93 | 1.02 |
| 01/06 | 513 | 516 | 505 | 511 | -0.58% | 447,000 | 394億9469万 | +4.29% | 10.08 | 1.03 |
| 2013 |
| 12/30 | 512 | 515 | 506 | 514 | +1.98% | 637,000 | 397億2656万 | +4.9% | 10.14 | 1.04 |
| 12/27 | 504 | 506 | 491 | 504 | +0.4% | 543,000 | 389億5367万 | +3.07% | 9.95 | 1.02 |
| 12/26 | 474 | 504 | 474 | 502 | +6.36% | 1,090,000 | 387億9909万 | +2.45% | 9.91 | 1.01 |
| 12/25 | 469 | 475 | 467 | 472 | 0% | 996,000 | 364億8042万 | -3.67% | 9.31 | 0.95 |
| 12/24 | 478 | 484 | 470 | 472 | -1.26% | 457,000 | 364億8042万 | -3.87% | 9.31 | 0.95 |
| 12/20 | 481 | 483 | 472 | 478 | -1.65% | 456,000 | 369億4415万 | -3.04% | 9.43 | 0.97 |
| 12/19 | 488 | 494 | 484 | 486 | +1.25% | 572,000 | 375億6247万 | -1.62% | 9.59 | 0.98 |
| 12/18 | 467 | 481 | 466 | 480 | +2.35% | 369,000 | 370億9873万 | -2.83% | 9.47 | 0.97 |
| 12/17 | 471 | 474 | 465 | 469 | 0% | 389,000 | 362億4855万 | -4.87% | 9.26 | 0.95 |
| 12/16 | 479 | 479 | 469 | 469 | -2.7% | 366,000 | 362億4855万 | -4.87% | 9.26 | 0.95 |
| 12/13 | 484 | 486 | 475 | 482 | -0.21% | 417,000 | 372億5331万 | -2.23% | 9.51 | 0.97 |
| 12/12 | 483 | 485 | 479 | 483 | -0.82% | 326,000 | 373億3060万 | -1.83% | 9.53 | 0.98 |
| 12/11 | 487 | 490 | 482 | 487 | -1.22% | 414,000 | 376億3975万 | -0.81% | 9.61 | 0.98 |
| 12/10 | 494 | 496 | 489 | 493 | -0.6% | 220,000 | 381億349万 | +0.61% | 9.73 | 1 |
| 12/09 | 499 | 499 | 492 | 496 | +1.85% | 302,000 | 383億3536万 | +1.64% | 9.79 | 1 |
| 12/06 | 483 | 491 | 480 | 487 | -0.2% | 531,000 | 376億3975万 | 0% | 9.61 | 0.98 |
| 12/05 | 490 | 497 | 484 | 488 | -0.2% | 553,000 | 377億1704万 | +0.41% | 9.63 | 0.99 |
| 12/04 | 496 | 497 | 487 | 489 | -2.59% | 488,000 | 377億9433万 | +0.62% | 9.65 | 0.99 |
| 12/03 | 506 | 507 | 496 | 502 | -0.79% | 440,000 | 387億9909万 | +3.51% | 9.91 | 1.01 |
| 12/02 | 494 | 507 | 493 | 506 | +2.22% | 448,000 | 391億825万 | +4.33% | 9.99 | 1.02 |
| 11/29 | 496 | 500 | 494 | 495 | -0.4% | 349,000 | 382億5807万 | +2.27% | 9.77 | 1 |
| 11/28 | 500 | 504 | 495 | 497 | +0.61% | 391,000 | 384億1264万 | +2.69% | 9.81 | 1 |
| 11/27 | 494 | 500 | 492 | 494 | -1.4% | 363,000 | 381億8078万 | +2.28% | 9.75 | 1 |
| 11/26 | 490 | 503 | 486 | 501 | +0.6% | 439,000 | 387億2180万 | +3.73% | 9.89 | 1.01 |
| 11/25 | 508 | 511 | 494 | 498 | -1.78% | 625,000 | 384億8993万 | +3.11% | 9.83 | 1.01 |
| 11/22 | 515 | 517 | 504 | 507 | +0.4% | 730,000 | 391億8553万 | +4.97% | 10.01 | 1.02 |
| 11/21 | 507 | 516 | 503 | 505 | -0.98% | 531,000 | 390億3096万 | +4.55% | 9.97 | 1.02 |
| 11/20 | 510 | 512 | 506 | 510 | +0.2% | 378,000 | 394億1740万 | +5.81% | 10.06 | 1.03 |
| 11/19 | 507 | 515 | 502 | 509 | -0.39% | 689,000 | 393億4011万 | +5.82% | 10.04 | 1.03 |
| 11/18 | 523 | 528 | 509 | 511 | +0.59% | 1,335,000 | 394億9469万 | +6.02% | 10.08 | 1.03 |
| 11/15 | 494 | 510 | 493 | 508 | +4.74% | 1,594,000 | 392億6282万 | +5.61% | 10.02 | 1.03 |
| 11/14 | 467 | 485 | 467 | 485 | +4.53% | 814,000 | 374億8518万 | +0.83% | 9.57 | 0.98 |
| 11/13 | 463 | 465 | 459 | 464 | +0.43% | 304,000 | 358億6211万 | -3.53% | 9.16 | 0.94 |
| 11/12 | 451 | 466 | 451 | 462 | +1.76% | 256,000 | 357億753万 | -4.15% | 9.12 | 0.93 |
| 11/11 | 463 | 477 | 452 | 454 | -1.3% | 257,000 | 350億8922万 | -6% | 8.96 | 0.92 |
| 11/08 | 452 | 465 | 451 | 460 | +0.44% | 332,000 | 355億5295万 | -5.15% | 9.08 | 0.93 |
| 11/07 | 464 | 466 | 458 | 458 | -1.29% | 231,000 | 353億9837万 | -5.76% | 9.04 | 0.93 |
| 11/06 | 458 | 469 | 457 | 464 | +0.87% | 463,000 | 358億6211万 | -5.11% | 9.16 | 0.94 |
| 11/05 | 450 | 462 | 445 | 460 | +2.22% | 778,000 | 355億5295万 | -6.5% | 9.08 | 0.93 |
| 11/01 | 462 | 464 | 446 | 450 | -4.05% | 1,117,000 | 347億8006万 | -9.09% | 8.88 | 0.91 |
| 10/31 | 480 | 484 | 469 | 469 | -2.29% | 363,000 | 362億4855万 | -6.01% | 9.26 | 0.95 |
| 10/30 | 488 | 493 | 480 | 480 | -1.03% | 746,000 | 370億9873万 | -4.57% | 9.47 | 0.97 |
