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 | 473 | 474 | 464 | 471 | 0% | 459,300 | 1123億1401万 | +1.07% | 6.73 | 0.6 |
| 03/28 | 469 | 471 | 465 | 471 | +0.21% | 516,000 | 1123億1401万 | +1.29% | 6.73 | 0.6 |
| 03/27 | 455 | 472 | 454 | 470 | -1.05% | 797,800 | 1120億7555万 | +1.08% | 6.71 | 0.6 |
| 03/26 | 481 | 484 | 474 | 475 | -1.04% | 975,700 | 1132億6785万 | +2.37% | 6.79 | 0.61 |
| 03/25 | 478 | 485 | 476 | 480 | +0.42% | 829,000 | 1144億6014万 | +3.45% | 6.86 | 0.61 |
| 03/24 | 466 | 481 | 464 | 478 | +5.29% | 933,000 | 1139億8322万 | +3.24% | 6.83 | 0.61 |
| 03/20 | 459 | 462 | 454 | 454 | -0.87% | 538,200 | 1082億6021万 | -1.52% | 6.49 | 0.58 |
| 03/19 | 461 | 464 | 458 | 458 | -0.65% | 436,800 | 1092億1405万 | -0.65% | 6.54 | 0.58 |
| 03/18 | 458 | 463 | 455 | 461 | +1.77% | 358,200 | 1099億2942万 | 0% | 6.59 | 0.59 |
| 03/17 | 460 | 460 | 449 | 453 | -1.95% | 632,400 | 1080億2176万 | -1.52% | 6.47 | 0.58 |
| 03/14 | 469 | 469 | 461 | 462 | -2.33% | 795,900 | 1101億6788万 | +0.22% | 6.6 | 0.59 |
| 03/13 | 470 | 474 | 469 | 473 | 0% | 251,400 | 1127億9093万 | +2.83% | 6.76 | 0.6 |
| 03/12 | 473 | 475 | 470 | 473 | -1.05% | 456,600 | 1127億9093万 | +3.05% | 6.76 | 0.6 |
| 03/11 | 472 | 478 | 472 | 478 | +1.49% | 490,400 | 1139億8322万 | +4.6% | 6.83 | 0.61 |
| 03/10 | 473 | 474 | 471 | 471 | -0.42% | 296,500 | 1123億1401万 | +3.29% | 6.73 | 0.6 |
| 03/07 | 472 | 473 | 469 | 473 | +0.42% | 407,700 | 1127億9093万 | +3.73% | 6.76 | 0.6 |
| 03/06 | 466 | 472 | 465 | 471 | +1.07% | 659,100 | 1123億1401万 | +3.52% | 6.73 | 0.6 |
| 03/05 | 460 | 469 | 459 | 466 | +1.53% | 675,800 | 1111億2172万 | +2.42% | 6.66 | 0.59 |
| 03/04 | 454 | 459 | 452 | 459 | +1.1% | 465,200 | 1094億5251万 | +0.88% | 6.56 | 0.58 |
| 03/03 | 454 | 457 | 447 | 454 | -0.22% | 417,900 | 1082億6021万 | -0.22% | 6.49 | 0.58 |
| 02/28 | 454 | 455 | 450 | 455 | +0.22% | 385,700 | 1084億9867万 | -0.22% | 6.5 | 0.58 |
| 02/27 | 460 | 460 | 454 | 454 | -1.73% | 262,500 | 1082億6021万 | -0.66% | 6.49 | 0.58 |
| 02/26 | 463 | 466 | 461 | 462 | -0.43% | 323,400 | 1101億6788万 | +0.87% | 6.6 | 0.59 |
| 02/25 | 458 | 465 | 457 | 464 | +1.31% | 451,700 | 1106億4480万 | +1.09% | 6.63 | 0.59 |
| 02/24 | 464 | 467 | 454 | 458 | -0.87% | 369,200 | 1092億1405万 | -0.43% | 6.54 | 0.58 |
| 02/21 | 455 | 463 | 454 | 462 | +1.99% | 406,000 | 1101億6788万 | +0.22% | 6.6 | 0.59 |
| 02/20 | 461 | 464 | 452 | 453 | -2.37% | 597,300 | 1080億2176万 | -1.95% | 6.47 | 0.58 |
| 02/19 | 461 | 465 | 457 | 464 | 0% | 464,900 | 1106億4480万 | +0.22% | 6.63 | 0.59 |
| 02/18 | 453 | 466 | 451 | 464 | +2.65% | 832,000 | 1106億4480万 | 0% | 6.63 | 0.59 |
| 02/17 | 441 | 453 | 440 | 452 | +2.49% | 587,400 | 1077億8330万 | -2.8% | 6.46 | 0.58 |
| 02/14 | 446 | 448 | 437 | 441 | -0.9% | 684,700 | 1051億6025万 | -5.57% | 6.3 | 0.56 |
| 02/13 | 452 | 453 | 443 | 445 | -1.55% | 594,800 | 1061億1409万 | -5.12% | 6.36 | 0.57 |
| 02/12 | 453 | 456 | 451 | 452 | 0% | 497,900 | 1077億8330万 | -3.83% | 6.46 | 0.58 |
| 02/10 | 460 | 460 | 450 | 452 | -1.09% | 483,800 | 1077億8330万 | -4.24% | 6.46 | 0.58 |
| 02/07 | 451 | 458 | 447 | 457 | +3.39% | 538,100 | 1089億7559万 | -3.38% | 6.53 | 0.58 |
| 02/06 | 446 | 447 | 442 | 442 | -0.45% | 399,700 | 1053億9871万 | -6.75% | 6.31 | 0.56 |
| 02/05 | 444 | 446 | 440 | 444 | +0.68% | 994,400 | 1058億7563万 | -6.53% | 6.34 | 0.57 |
| 02/04 | 450 | 450 | 440 | 441 | -2.86% | 1,157,300 | 1051億6025万 | -7.35% | 6.3 | 0.56 |
| 02/03 | 461 | 461 | 454 | 454 | -1.09% | 789,400 | 1082億6021万 | -5.02% | 6.49 | 0.58 |
| 01/31 | 462 | 462 | 456 | 459 | -0.43% | 582,600 | 1094億5251万 | -3.97% | 6.56 | 0.58 |
| 01/30 | 461 | 462 | 458 | 461 | -0.65% | 572,900 | 1099億2942万 | -3.76% | 6.59 | 0.59 |
| 01/29 | 462 | 467 | 461 | 464 | +1.09% | 480,700 | 1106億4480万 | -3.33% | 6.63 | 0.59 |
| 01/28 | 462 | 463 | 459 | 459 | -0.43% | 672,800 | 1094億5251万 | -4.38% | 6.56 | 0.58 |
| 01/27 | 468 | 468 | 461 | 461 | -2.33% | 829,500 | 1099億2942万 | -3.96% | 6.59 | 0.59 |
| 01/24 | 478 | 479 | 471 | 472 | -1.67% | 787,600 | 1125億5247万 | -1.67% | 6.74 | 0.6 |
| 01/23 | 485 | 485 | 480 | 480 | -1.03% | 753,200 | 1144億6014万 | 0% | 6.86 | 0.61 |
| 01/22 | 488 | 488 | 483 | 485 | -0.21% | 431,000 | 1156億5243万 | +1.04% | 6.93 | 0.62 |
| 01/21 | 488 | 488 | 485 | 486 | -0.41% | 301,900 | 1158億9089万 | +1.25% | 6.94 | 0.62 |
| 01/20 | 489 | 489 | 486 | 488 | 0% | 279,000 | 1163億6781万 | +1.88% | 6.97 | 0.62 |
| 01/17 | 486 | 490 | 485 | 488 | +0.41% | 417,000 | 1163億6781万 | +1.88% | 6.97 | 0.62 |
| 01/16 | 488 | 491 | 485 | 486 | -0.41% | 477,200 | 1158億9089万 | +1.67% | 6.94 | 0.62 |
| 01/15 | 485 | 489 | 483 | 488 | +1.04% | 439,700 | 1163億6781万 | +2.09% | 6.97 | 0.62 |
| 01/14 | 486 | 488 | 483 | 483 | -1.43% | 399,200 | 1151億7551万 | +1.26% | 6.9 | 0.62 |
| 01/10 | 486 | 490 | 483 | 490 | +0.41% | 524,600 | 1168億4472万 | +2.73% | 7 | 0.62 |
| 01/09 | 490 | 490 | 486 | 488 | -0.41% | 250,600 | 1163億6781万 | +2.31% | 6.97 | 0.62 |
| 01/08 | 488 | 490 | 484 | 490 | +0.62% | 575,600 | 1168億4472万 | +2.94% | 7 | 0.62 |
| 01/07 | 489 | 490 | 486 | 487 | -0.41% | 435,600 | 1161億2935万 | +2.31% | 6.96 | 0.62 |
| 01/06 | 489 | 492 | 486 | 489 | -0.2% | 509,500 | 1166億627万 | +2.73% | 6.99 | 0.62 |
| 2013 |
| 12/30 | 484 | 491 | 484 | 490 | +1.87% | 629,000 | 1168億4472万 | +3.16% | 6.99 | 0.62 |
| 12/27 | 473 | 481 | 471 | 481 | +1.91% | 516,700 | 1146億9860万 | +1.26% | 6.87 | 0.61 |
| 12/26 | 469 | 474 | 469 | 472 | +0.64% | 421,200 | 1125億5247万 | -0.63% | 6.74 | 0.6 |
| 12/25 | 469 | 471 | 467 | 469 | -0.64% | 511,100 | 1118億3709万 | -1.26% | 6.69 | 0.6 |
| 12/24 | 470 | 473 | 469 | 472 | -0.21% | 399,000 | 1125億5247万 | -0.84% | 6.74 | 0.6 |
| 12/20 | 472 | 474 | 469 | 473 | 0% | 425,100 | 1127億9093万 | -0.63% | 6.75 | 0.6 |
| 12/19 | 474 | 474 | 469 | 473 | -0.21% | 609,200 | 1127億9093万 | -0.84% | 6.75 | 0.6 |
| 12/18 | 467 | 475 | 467 | 474 | +1.07% | 488,700 | 1130億2939万 | -0.63% | 6.77 | 0.6 |
| 12/17 | 468 | 471 | 467 | 469 | +0.21% | 352,100 | 1118億3709万 | -1.88% | 6.69 | 0.6 |
| 12/16 | 471 | 472 | 468 | 468 | -0.43% | 366,700 | 1115億9863万 | -2.09% | 6.68 | 0.6 |
| 12/13 | 471 | 472 | 470 | 470 | -0.42% | 662,500 | 1120億7555万 | -1.88% | 6.71 | 0.6 |
| 12/12 | 472 | 473 | 470 | 472 | 0% | 252,500 | 1125億5247万 | -1.46% | 6.74 | 0.6 |
| 12/11 | 474 | 475 | 471 | 472 | -0.42% | 323,400 | 1125億5247万 | -1.46% | 6.74 | 0.6 |
| 12/10 | 478 | 478 | 473 | 474 | -0.21% | 305,500 | 1130億2939万 | -1.04% | 6.77 | 0.6 |
| 12/09 | 477 | 479 | 474 | 475 | 0% | 250,500 | 1132億6785万 | -0.84% | 6.78 | 0.6 |
| 12/06 | 477 | 477 | 472 | 475 | +0.42% | 253,000 | 1132億6785万 | -1.04% | 6.78 | 0.6 |
| 12/05 | 478 | 479 | 473 | 473 | -0.63% | 351,400 | 1127億9093万 | -1.46% | 6.75 | 0.6 |
| 12/04 | 478 | 480 | 476 | 476 | -0.63% | 331,100 | 1135億630万 | -1.04% | 6.79 | 0.61 |
| 12/03 | 480 | 482 | 479 | 479 | 0% | 358,900 | 1142億2168万 | -0.42% | 6.84 | 0.61 |
| 12/02 | 481 | 482 | 477 | 479 | 0% | 251,100 | 1142億2168万 | -0.42% | 6.84 | 0.61 |
| 11/29 | 477 | 479 | 476 | 479 | +0.21% | 329,800 | 1142億2168万 | -0.42% | 6.84 | 0.61 |
| 11/28 | 482 | 482 | 477 | 478 | -0.62% | 384,300 | 1139億8322万 | -0.83% | 6.82 | 0.61 |
| 11/27 | 481 | 484 | 480 | 481 | 0% | 292,900 | 1146億9860万 | -0.21% | 6.87 | 0.61 |
| 11/26 | 482 | 485 | 480 | 481 | -0.21% | 350,800 | 1146億9860万 | -0.41% | 6.87 | 0.61 |
| 11/25 | 481 | 483 | 479 | 482 | +0.63% | 221,000 | 1149億3706万 | -0.41% | 6.88 | 0.61 |
| 11/22 | 484 | 486 | 477 | 479 | -0.62% | 549,900 | 1142億2168万 | -1.03% | 6.84 | 0.61 |
| 11/21 | 482 | 487 | 480 | 482 | +0.21% | 360,100 | 1149億3706万 | -0.62% | 6.88 | 0.61 |
| 11/20 | 481 | 484 | 479 | 481 | -0.21% | 353,200 | 1146億9860万 | -0.82% | 6.87 | 0.61 |
| 11/19 | 483 | 484 | 480 | 482 | -0.21% | 351,200 | 1149億3706万 | -0.82% | 6.88 | 0.61 |
| 11/18 | 487 | 488 | 481 | 483 | -0.62% | 506,000 | 1151億7551万 | -0.62% | 6.89 | 0.61 |
| 11/15 | 487 | 487 | 483 | 486 | 0% | 496,800 | 1158億9089万 | 0% | 6.94 | 0.62 |
| 11/14 | 480 | 489 | 480 | 486 | +1.04% | 519,400 | 1158億9089万 | 0% | 6.94 | 0.62 |
| 11/13 | 484 | 488 | 480 | 481 | -0.62% | 385,600 | 1146億9860万 | -0.82% | 6.87 | 0.61 |
| 11/12 | 477 | 485 | 477 | 484 | +2.33% | 405,500 | 1154億1397万 | -0.21% | 6.91 | 0.62 |
| 11/11 | 476 | 478 | 471 | 473 | -0.21% | 249,600 | 1127億9093万 | -2.47% | 6.75 | 0.6 |
| 11/08 | 476 | 477 | 473 | 474 | -0.42% | 257,500 | 1130億2939万 | -2.47% | 6.77 | 0.6 |
| 11/07 | 480 | 482 | 476 | 476 | -1.24% | 297,600 | 1135億630万 | -2.26% | 6.79 | 0.61 |
| 11/06 | 477 | 485 | 477 | 482 | +0.84% | 443,800 | 1149億3706万 | -1.23% | 6.88 | 0.61 |
| 11/05 | 481 | 483 | 477 | 478 | -0.42% | 406,500 | 1139億8322万 | -2.25% | 6.82 | 0.61 |
| 11/01 | 484 | 485 | 479 | 480 | -0.62% | 340,200 | 1144億6014万 | -2.04% | 6.85 | 0.61 |
| 10/31 | 486 | 488 | 482 | 483 | -1.23% | 492,200 | 1151億7551万 | -1.63% | 6.89 | 0.61 |
| 10/30 | 486 | 492 | 482 | 489 | +0.82% | 1,134,900 | 1166億627万 | -0.81% | 6.98 | 0.62 |
