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 | 715 | 722 | 696 | 705 | +0.71% | 53,600 | 180億400万 | -3.16% | 14.87 | 0.72 |
| 03/28 | 680 | 702 | 676 | 700 | +2.64% | 48,800 | 178億7632万 | -4.11% | 14.76 | 0.71 |
| 03/27 | 679 | 685 | 666 | 682 | -2.57% | 48,700 | 174億1664万 | -6.58% | 14.38 | 0.69 |
| 03/26 | 705 | 705 | 690 | 700 | -0.43% | 142,900 | 178億7632万 | -4.5% | 14.76 | 0.71 |
| 03/25 | 703 | 709 | 695 | 703 | +0.14% | 48,900 | 179億5293万 | -4.22% | 14.83 | 0.71 |
| 03/24 | 690 | 710 | 685 | 702 | +3.08% | 75,400 | 179億2739万 | -4.49% | 14.81 | 0.71 |
| 03/20 | 699 | 705 | 679 | 681 | -3.13% | 54,600 | 173億9110万 | -7.35% | 14.36 | 0.69 |
| 03/19 | 706 | 715 | 695 | 703 | -1.26% | 37,700 | 179億5293万 | -4.61% | 14.83 | 0.71 |
| 03/18 | 723 | 723 | 711 | 712 | +2.01% | 26,000 | 181億8277万 | -3.65% | 15.02 | 0.72 |
| 03/17 | 703 | 714 | 694 | 698 | -1.69% | 70,700 | 178億2524万 | -5.8% | 14.72 | 0.71 |
| 03/14 | 716 | 726 | 703 | 710 | -3.53% | 74,300 | 181億3169万 | -4.44% | 14.97 | 0.72 |
| 03/13 | 732 | 744 | 731 | 736 | +0.14% | 48,600 | 187億9567万 | -1.08% | 15.52 | 0.75 |
| 03/12 | 741 | 744 | 733 | 735 | -2.26% | 27,600 | 187億7013万 | -1.08% | 15.5 | 0.75 |
| 03/11 | 751 | 754 | 742 | 752 | +0.27% | 43,600 | 192億427万 | +1.35% | 15.86 | 0.76 |
| 03/10 | 755 | 760 | 747 | 750 | -0.27% | 58,700 | 191億5320万 | +1.08% | 15.82 | 0.76 |
| 03/07 | 760 | 769 | 748 | 752 | 0% | 55,500 | 192億427万 | +0.94% | 15.86 | 0.76 |
| 03/06 | 736 | 755 | 730 | 752 | +2.73% | 54,500 | 192億427万 | +0.53% | 15.86 | 0.76 |
| 03/05 | 733 | 740 | 724 | 732 | +1.95% | 61,400 | 186億9352万 | -3.05% | 15.44 | 0.74 |
| 03/04 | 718 | 730 | 711 | 718 | -2.18% | 64,500 | 183億3599万 | -5.4% | 15.14 | 0.73 |
| 03/03 | 736 | 738 | 715 | 734 | -1.48% | 52,100 | 187億4459万 | -4.05% | 15.48 | 0.74 |
| 02/28 | 752 | 774 | 736 | 745 | -1.46% | 71,100 | 190億2551万 | -3.5% | 15.71 | 0.76 |
| 02/27 | 769 | 769 | 752 | 756 | -1.18% | 56,200 | 193億642万 | -2.83% | 15.94 | 0.77 |
| 02/26 | 788 | 794 | 763 | 765 | -2.92% | 82,700 | 195億3626万 | -2.55% | 16.13 | 0.78 |
| 02/25 | 794 | 798 | 784 | 788 | +1.16% | 128,600 | 201億2362万 | -0.51% | 16.62 | 0.8 |
| 02/24 | 759 | 794 | 758 | 779 | +1.83% | 126,600 | 198億9379万 | -2.38% | 16.43 | 0.79 |
| 02/21 | 727 | 769 | 722 | 765 | +7.9% | 155,300 | 195億3626万 | -4.85% | 16.13 | 0.78 |
| 02/20 | 749 | 749 | 708 | 709 | -4.32% | 71,800 | 181億615万 | -12.36% | 14.95 | 0.72 |
| 02/19 | 745 | 752 | 735 | 741 | -0.4% | 56,100 | 189億2336万 | -9.41% | 15.63 | 0.75 |
| 02/18 | 730 | 745 | 715 | 744 | +2.62% | 78,200 | 189億9997万 | -9.93% | 15.69 | 0.75 |
| 02/17 | 702 | 737 | 680 | 725 | +3.28% | 119,000 | 185億1476万 | -13.17% | 15.29 | 0.74 |
| 02/14 | 726 | 729 | 689 | 702 | -3.97% | 141,300 | 179億2739万 | -16.92% | 14.81 | 0.71 |
| 02/13 | 750 | 754 | 730 | 731 | -2.53% | 65,100 | 186億6798万 | -14.5% | 15.42 | 0.74 |
| 02/12 | 777 | 777 | 746 | 750 | -0.92% | 105,000 | 191億5320万 | -13.29% | 15.82 | 0.76 |
| 02/10 | 770 | 774 | 751 | 757 | +0.26% | 111,800 | 193億3196万 | -13.39% | 15.97 | 0.77 |
| 02/07 | 740 | 770 | 737 | 755 | +5.01% | 91,700 | 192億8088万 | -14.59% | 15.92 | 0.77 |
| 02/06 | 730 | 730 | 700 | 719 | -0.69% | 79,900 | 183億6153万 | -19.57% | 15.16 | 0.73 |
| 02/05 | 740 | 754 | 686 | 724 | +4.32% | 192,100 | 184億8922万 | -20.09% | 15.27 | 0.73 |
| 02/04 | 676 | 713 | 660 | 694 | -7.96% | 259,800 | 177億2309万 | -24.24% | 14.64 | 0.7 |
| 02/03 | 801 | 814 | 754 | 754 | -9.27% | 209,500 | 192億5535万 | -18.66% | 15.9 | 0.77 |
| 01/31 | 855 | 861 | 807 | 831 | -1.19% | 197,400 | 212億2174万 | -11.12% | 17.53 | 0.84 |
| 01/30 | 891 | 917 | 825 | 841 | -7.28% | 300,400 | 214億7712万 | -10.44% | 17.74 | 0.85 |
| 01/29 | 879 | 909 | 871 | 907 | +6.58% | 154,900 | 231億6260万 | -3.82% | 19.13 | 0.92 |
| 01/28 | 865 | 882 | 850 | 851 | -0.93% | 113,200 | 217億3249万 | -10.04% | 17.95 | 0.86 |
| 01/27 | 888 | 888 | 843 | 859 | -4.77% | 167,700 | 219億3679万 | -9.58% | 18.12 | 0.87 |
| 01/24 | 901 | 914 | 892 | 902 | -0.99% | 131,500 | 230億3491万 | -5.65% | 19.02 | 0.92 |
| 01/23 | 923 | 927 | 911 | 911 | -2.15% | 108,200 | 232億6475万 | -5.1% | 19.21 | 0.92 |
| 01/22 | 932 | 934 | 917 | 931 | 0% | 78,200 | 237億7550万 | -3.32% | 19.64 | 0.94 |
| 01/21 | 932 | 941 | 926 | 931 | -0.96% | 123,800 | 237億7550万 | -3.72% | 19.64 | 0.94 |
| 01/20 | 937 | 952 | 925 | 940 | +2.62% | 150,100 | 240億534万 | -3.19% | 19.83 | 0.95 |
| 01/17 | 903 | 927 | 903 | 916 | +0.55% | 118,700 | 233億9244万 | -5.95% | 19.32 | 0.93 |
| 01/16 | 920 | 938 | 903 | 911 | -1.83% | 187,600 | 232億6475万 | -6.85% | 19.21 | 0.92 |
| 01/15 | 938 | 943 | 910 | 928 | -1.07% | 187,000 | 236億9889万 | -5.6% | 19.57 | 0.94 |
| 01/14 | 936 | 951 | 931 | 938 | -2.9% | 140,600 | 239億5426万 | -4.87% | 19.78 | 0.95 |
| 01/10 | 957 | 967 | 956 | 966 | 0% | 87,500 | 246億6932万 | -2.62% | 20.37 | 0.98 |
| 01/09 | 979 | 979 | 960 | 966 | -0.51% | 95,700 | 246億6932万 | -2.52% | 20.37 | 0.98 |
| 01/08 | 970 | 977 | 953 | 971 | +0.52% | 145,400 | 247億9700万 | -1.72% | 20.48 | 0.99 |
| 01/07 | 983 | 987 | 965 | 966 | -1.33% | 108,400 | 246億6932万 | -1.63% | 20.37 | 0.98 |
| 01/06 | 1,006 | 1,007 | 961 | 979 | -2.59% | 238,400 | 250億131万 | +0.41% | 20.65 | 0.99 |
| 2013 |
| 12/30 | 1,021 | 1,021 | 1,000 | 1,005 | -0.89% | 177,600 | 256億6528万 | +4.04% | 21.2 | 1.02 |
| 12/27 | 1,030 | 1,032 | 998 | 1,014 | +0.4% | 196,300 | 258億9512万 | +6.18% | 21.39 | 1.03 |
| 12/26 | 991 | 1,021 | 979 | 1,010 | +3.91% | 306,100 | 257億9297万 | +6.88% | 21.3 | 1.02 |
| 12/25 | 974 | 982 | 953 | 972 | -0.1% | 266,000 | 248億2254万 | +4.07% | 20.5 | 0.99 |
| 12/24 | 957 | 998 | 957 | 973 | +2.42% | 367,300 | 248億4808万 | +5.3% | 20.52 | 0.99 |
| 12/20 | 936 | 960 | 931 | 950 | +0.53% | 143,800 | 242億6072万 | +3.83% | 20.04 | 0.96 |
| 12/19 | 944 | 960 | 921 | 945 | +0.21% | 257,700 | 241億3303万 | +4.42% | 19.93 | 0.96 |
| 12/18 | 954 | 961 | 940 | 943 | -2.58% | 216,200 | 240億8195万 | +5.48% | 19.89 | 0.96 |
| 12/17 | 965 | 990 | 958 | 968 | +1.04% | 134,000 | 247億2039万 | +9.5% | 20.42 | 0.98 |
| 12/16 | 997 | 1,004 | 956 | 958 | -3.91% | 236,800 | 244億6502万 | +9.99% | 20.21 | 0.97 |
| 12/13 | 1,001 | 1,015 | 987 | 997 | -0.3% | 201,800 | 254億6098万 | +16.07% | 21.03 | 1.01 |
| 12/12 | 999 | 1,014 | 981 | 1,000 | -0.5% | 189,000 | 255億3760万 | +18.34% | 21.09 | 1.01 |
| 12/11 | 1,012 | 1,025 | 978 | 1,005 | -1.76% | 296,400 | 256億6528万 | +20.94% | 21.2 | 1.02 |
| 12/10 | 1,026 | 1,047 | 1,018 | 1,023 | -0.87% | 188,700 | 261億2496万 | +25.06% | 21.58 | 1.04 |
| 12/09 | 1,037 | 1,058 | 1,025 | 1,032 | +1.28% | 329,700 | 263億5480万 | +28.36% | 21.77 | 1.05 |
| 12/06 | 998 | 1,030 | 992 | 1,019 | +1.29% | 305,900 | 260億2281万 | +29.15% | 21.49 | 1.03 |
| 12/05 | 1,032 | 1,041 | 998 | 1,006 | -2.52% | 419,600 | 256億9082万 | +29.64% | 21.22 | 1.02 |
| 12/04 | 994 | 1,065 | 984 | 1,032 | +2.08% | 818,200 | 263億5480万 | +35.26% | 21.77 | 1.05 |
| 12/03 | 1,090 | 1,093 | 984 | 1,011 | -7.25% | 1,077,400 | 258億1851万 | +34.8% | 21.32 | 1.03 |
| 12/02 | 1,025 | 1,090 | 1,001 | 1,090 | +15.96% | 1,336,200 | 278億3598万 | +47.9% | 22.99 | 1.11 |
| 11/29 | 913 | 954 | 913 | 940 | +6.46% | 858,300 | 240億534万 | +30.37% | 19.83 | 0.95 |
| 11/28 | 830 | 899 | 828 | 883 | +7.42% | 684,000 | 225億4970万 | +24.37% | 18.62 | 0.9 |
| 11/27 | 794 | 835 | 793 | 822 | +4.45% | 556,300 | 209億9190万 | +17.26% | 17.34 | 0.83 |
| 11/26 | 764 | 795 | 761 | 787 | +3.69% | 306,000 | 200億9809万 | +13.24% | 16.6 | 0.8 |
| 11/25 | 758 | 765 | 745 | 759 | +1.88% | 141,100 | 193億8303万 | +9.84% | 16.01 | 0.77 |
| 11/22 | 761 | 761 | 730 | 745 | -0.93% | 168,400 | 190億2551万 | +8.44% | 15.71 | 0.76 |
| 11/21 | 745 | 763 | 745 | 752 | +1.08% | 134,400 | 192億427万 | +9.94% | 15.86 | 0.76 |
| 11/20 | 732 | 745 | 725 | 744 | +2.62% | 138,600 | 189億9997万 | +9.57% | 15.69 | 0.75 |
| 11/19 | 725 | 736 | 716 | 725 | -1.36% | 149,700 | 185億1476万 | +7.25% | 15.29 | 0.74 |
| 11/18 | 712 | 749 | 712 | 735 | +5% | 298,000 | 187億7013万 | +9.38% | 15.5 | 0.75 |
| 11/15 | 687 | 703 | 687 | 700 | +2.64% | 115,700 | 178億7632万 | +4.79% | 14.76 | 0.71 |
| 11/14 | 680 | 696 | 676 | 682 | +1.04% | 81,700 | 174億1664万 | +2.56% | 14.38 | 0.69 |
| 11/13 | 659 | 678 | 656 | 675 | +2.58% | 100,300 | 172億3788万 | +1.81% | 14.24 | 0.68 |
| 11/12 | 650 | 670 | 648 | 658 | +1.54% | 67,700 | 168億374万 | -0.3% | 13.88 | 0.67 |
| 11/11 | 660 | 663 | 644 | 648 | -0.31% | 43,700 | 165億4836万 | -1.67% | 13.67 | 0.66 |
| 11/08 | 652 | 656 | 646 | 650 | -2.11% | 36,400 | 165億9944万 | -1.37% | 13.71 | 0.66 |
| 11/07 | 674 | 674 | 650 | 664 | -1.04% | 25,200 | 169億5696万 | +0.91% | 14 | 0.67 |
| 11/06 | 663 | 676 | 661 | 671 | +0.6% | 19,400 | 171億3572万 | +1.82% | 14.15 | 0.68 |
| 11/05 | 665 | 670 | 654 | 667 | +0.6% | 33,400 | 170億3357万 | +1.21% | 14.07 | 0.68 |
| 11/01 | 686 | 687 | 658 | 663 | -2.5% | 63,600 | 169億3142万 | +0.3% | 13.98 | 0.67 |
| 10/31 | 687 | 690 | 679 | 680 | -2.16% | 63,900 | 173億6556万 | +2.56% | 14.34 | 0.69 |
| 10/30 | 700 | 707 | 690 | 695 | -0.43% | 127,900 | 177億4863万 | +4.67% | 14.66 | 0.71 |
