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 | 672 | 674 | 666 | 674 | +0.75% | 39,100 | 248億3684万 | 0% | 7.42 | 1 |
| 03/28 | 651 | 673 | 651 | 669 | +2.29% | 64,700 | 246億5259万 | -0.74% | 7.37 | 0.99 |
| 03/27 | 632 | 662 | 632 | 654 | -1.65% | 120,200 | 240億9984万 | -2.97% | 7.2 | 0.97 |
| 03/26 | 675 | 675 | 664 | 665 | -1.19% | 135,100 | 245億519万 | -1.63% | 7.32 | 0.98 |
| 03/25 | 677 | 678 | 670 | 673 | +0.15% | 127,200 | 247億9999万 | -0.59% | 7.41 | 0.99 |
| 03/24 | 651 | 674 | 651 | 672 | +3.38% | 104,900 | 247億6314万 | -0.74% | 7.4 | 0.99 |
| 03/20 | 662 | 662 | 647 | 650 | -1.37% | 80,000 | 239億5244万 | -3.99% | 7.16 | 0.96 |
| 03/19 | 666 | 668 | 656 | 659 | -0.45% | 53,500 | 242億8409万 | -2.95% | 7.26 | 0.97 |
| 03/18 | 663 | 665 | 656 | 662 | +0.76% | 40,800 | 243億9464万 | -2.65% | 7.29 | 0.98 |
| 03/17 | 665 | 669 | 657 | 657 | -1.2% | 67,800 | 242億1039万 | -3.67% | 7.23 | 0.97 |
| 03/14 | 671 | 672 | 665 | 665 | -2.35% | 145,700 | 245億519万 | -2.64% | 7.32 | 0.98 |
| 03/13 | 684 | 687 | 681 | 681 | -0.58% | 47,600 | 250億9479万 | -0.29% | 7.5 | 1.01 |
| 03/12 | 689 | 690 | 685 | 685 | -1.01% | 39,200 | 252億4218万 | +0.44% | 7.54 | 1.01 |
| 03/11 | 690 | 692 | 687 | 692 | 0% | 47,700 | 255億13万 | +1.62% | 7.62 | 1.02 |
| 03/10 | 691 | 694 | 689 | 692 | +0.44% | 45,500 | 255億13万 | +1.62% | 7.62 | 1.02 |
| 03/07 | 686 | 692 | 685 | 689 | +0.73% | 38,600 | 253億8958万 | +1.03% | 7.59 | 1.02 |
| 03/06 | 680 | 686 | 675 | 684 | +0.74% | 58,400 | 252億533万 | +0.15% | 7.53 | 1.01 |
| 03/05 | 680 | 689 | 678 | 679 | +0.59% | 46,700 | 250億2109万 | -0.88% | 7.48 | 1 |
| 03/04 | 665 | 677 | 663 | 675 | +1.5% | 51,400 | 248億7369万 | -1.6% | 7.43 | 1 |
| 03/03 | 669 | 670 | 654 | 665 | -0.75% | 55,900 | 245億519万 | -3.34% | 7.32 | 0.98 |
| 02/28 | 676 | 676 | 667 | 670 | -1.03% | 75,700 | 246億8944万 | -2.9% | 7.38 | 0.99 |
| 02/27 | 686 | 686 | 677 | 677 | -1.17% | 50,900 | 249億4739万 | -2.31% | 7.45 | 1 |
| 02/26 | 684 | 692 | 683 | 685 | -0.87% | 46,400 | 252億4218万 | -1.58% | 7.54 | 1.01 |
| 02/25 | 694 | 695 | 689 | 691 | +1.02% | 60,200 | 254億6328万 | -1.14% | 7.61 | 1.02 |
| 02/24 | 683 | 694 | 679 | 684 | +0.59% | 56,200 | 252億533万 | -2.43% | 7.53 | 1.01 |
| 02/21 | 680 | 683 | 674 | 680 | +0.74% | 54,100 | 250億5794万 | -3.27% | 7.49 | 1.01 |
| 02/20 | 681 | 682 | 670 | 675 | -1.32% | 70,300 | 248億7369万 | -4.26% | 7.43 | 1 |
| 02/19 | 691 | 691 | 682 | 684 | -1.3% | 47,800 | 252億533万 | -3.25% | 7.53 | 1.01 |
| 02/18 | 683 | 696 | 677 | 693 | +1.32% | 86,100 | 255億3698万 | -2.12% | 7.63 | 1.02 |
| 02/17 | 676 | 684 | 667 | 684 | +1.33% | 69,200 | 252億533万 | -3.66% | 7.53 | 1.01 |
| 02/14 | 684 | 687 | 668 | 675 | -1.17% | 76,500 | 248億7369万 | -5.2% | 7.43 | 1 |
| 02/13 | 704 | 704 | 681 | 683 | -2.43% | 86,100 | 251億6848万 | -4.34% | 7.52 | 1.01 |
| 02/12 | 698 | 709 | 697 | 700 | +1.01% | 104,800 | 257億9493万 | -2.1% | 7.71 | 1.03 |
| 02/10 | 694 | 699 | 690 | 693 | +0.73% | 51,900 | 255億3698万 | -3.21% | 7.63 | 1.02 |
| 02/07 | 685 | 691 | 680 | 688 | +2.69% | 63,000 | 253億5273万 | -3.91% | 7.58 | 1.02 |
| 02/06 | 669 | 676 | 666 | 670 | +0.15% | 43,900 | 246億8944万 | -6.56% | 7.38 | 0.99 |
| 02/05 | 672 | 675 | 660 | 669 | +1.83% | 120,600 | 246億5259万 | -6.69% | 7.37 | 0.99 |
| 02/04 | 666 | 675 | 654 | 657 | -5.47% | 231,600 | 242億1039万 | -8.24% | 7.23 | 0.97 |
| 02/03 | 708 | 713 | 695 | 695 | -2.39% | 145,900 | 256億1068万 | -2.93% | 7.65 | 1.03 |
| 01/31 | 716 | 728 | 706 | 712 | -0.84% | 109,800 | 262億3713万 | -0.28% | 7.84 | 1.05 |
| 01/30 | 715 | 722 | 709 | 718 | -1.91% | 110,200 | 264億5823万 | +0.84% | 7.91 | 1.06 |
| 01/29 | 718 | 732 | 715 | 732 | +3.98% | 136,100 | 269億7413万 | +3.1% | 8.06 | 1.08 |
| 01/28 | 706 | 716 | 704 | 704 | -0.42% | 107,100 | 259億4233万 | -0.42% | 7.75 | 1.04 |
| 01/27 | 710 | 714 | 705 | 707 | -3.55% | 158,500 | 260億5288万 | +0.43% | 7.78 | 1.05 |
| 01/24 | 737 | 737 | 727 | 733 | -1.61% | 111,500 | 270億1098万 | +4.27% | 8.07 | 1.08 |
| 01/23 | 754 | 757 | 745 | 745 | -0.93% | 97,700 | 274億5318万 | +6.43% | 8.2 | 1.1 |
| 01/22 | 748 | 752 | 739 | 752 | +0.53% | 172,500 | 277億1113万 | +7.89% | 8.28 | 1.11 |
| 01/21 | 748 | 756 | 747 | 748 | +0.4% | 138,700 | 275億6373万 | +7.78% | 8.24 | 1.11 |
| 01/20 | 738 | 747 | 736 | 745 | +1.22% | 191,600 | 274億5318万 | +7.97% | 8.2 | 1.1 |
| 01/17 | 722 | 738 | 722 | 736 | +1.1% | 206,900 | 271億2153万 | +7.13% | 8.1 | 1.09 |
| 01/16 | 727 | 732 | 722 | 728 | +0.97% | 181,600 | 268億2673万 | +6.28% | 8.02 | 1.08 |
| 01/15 | 724 | 730 | 718 | 721 | -0.28% | 165,500 | 265億6878万 | +5.72% | 7.94 | 1.07 |
| 01/14 | 725 | 729 | 715 | 723 | -1.36% | 153,800 | 266億4248万 | +6.32% | 7.96 | 1.07 |
| 01/10 | 730 | 734 | 721 | 733 | +0.55% | 194,800 | 270億1098万 | +8.11% | 8.07 | 1.08 |
| 01/09 | 734 | 734 | 725 | 729 | -0.68% | 160,100 | 268億6358万 | +7.84% | 8.03 | 1.08 |
| 01/08 | 719 | 735 | 716 | 734 | +2.95% | 247,900 | 270億4783万 | +8.9% | 8.08 | 1.09 |
| 01/07 | 715 | 718 | 710 | 713 | +0.42% | 77,100 | 262億7398万 | +6.26% | 7.85 | 1.05 |
| 01/06 | 705 | 714 | 703 | 710 | +0.57% | 96,100 | 261億6343万 | +5.97% | 7.82 | 1.05 |
| 2013 |
| 12/30 | 700 | 715 | 700 | 706 | +1.44% | 148,400 | 260億1603万 | +5.53% | 7.76 | 1.04 |
| 12/27 | 680 | 697 | 679 | 696 | +2.81% | 122,200 | 256億4753万 | +4.19% | 7.65 | 1.03 |
| 12/26 | 658 | 680 | 654 | 677 | +4.15% | 149,100 | 249億4739万 | +1.35% | 7.44 | 1 |
| 12/25 | 657 | 657 | 646 | 650 | -0.61% | 247,800 | 239億5244万 | -2.69% | 7.14 | 0.96 |
| 12/24 | 652 | 655 | 650 | 654 | 0% | 187,500 | 240億9984万 | -2.24% | 7.19 | 0.97 |
| 12/20 | 658 | 658 | 650 | 654 | -0.91% | 109,400 | 240億9984万 | -2.39% | 7.19 | 0.97 |
| 12/19 | 658 | 664 | 655 | 660 | +0.76% | 147,300 | 243億2094万 | -1.64% | 7.25 | 0.97 |
| 12/18 | 649 | 656 | 647 | 655 | +0.77% | 187,300 | 241億3669万 | -2.53% | 7.2 | 0.97 |
| 12/17 | 652 | 652 | 646 | 650 | 0% | 181,400 | 239億5244万 | -3.42% | 7.14 | 0.96 |
| 12/16 | 666 | 666 | 649 | 650 | -1.96% | 130,500 | 239億5244万 | -3.42% | 7.14 | 0.96 |
| 12/13 | 666 | 668 | 663 | 663 | -0.45% | 127,300 | 244億3149万 | -1.49% | 7.29 | 0.98 |
| 12/12 | 667 | 669 | 665 | 666 | -0.3% | 39,900 | 245億4204万 | -1.04% | 7.32 | 0.98 |
| 12/11 | 668 | 670 | 667 | 668 | -0.15% | 52,400 | 246億1574万 | -0.6% | 7.34 | 0.99 |
| 12/10 | 671 | 674 | 669 | 669 | -0.45% | 59,600 | 246億5259万 | -0.3% | 7.35 | 0.99 |
| 12/09 | 672 | 674 | 670 | 672 | +0.6% | 64,800 | 247億6314万 | +0.15% | 7.39 | 0.99 |
| 12/06 | 666 | 669 | 663 | 668 | +0.3% | 48,200 | 246億1574万 | -0.45% | 7.34 | 0.99 |
| 12/05 | 668 | 670 | 665 | 666 | -0.45% | 65,300 | 245億4204万 | -0.75% | 7.32 | 0.98 |
| 12/04 | 672 | 673 | 663 | 669 | -0.45% | 95,400 | 246億5259万 | -0.3% | 7.35 | 0.99 |
| 12/03 | 678 | 678 | 671 | 672 | -0.44% | 77,700 | 247億6314万 | +0.15% | 7.39 | 0.99 |
| 12/02 | 672 | 679 | 670 | 675 | +0.45% | 77,900 | 248億7369万 | +0.45% | 7.42 | 1 |
| 11/29 | 672 | 676 | 672 | 672 | -0.15% | 61,300 | 247億6314万 | +0.15% | 7.39 | 0.99 |
| 11/28 | 674 | 677 | 670 | 673 | +0.45% | 74,100 | 247億9999万 | +0.15% | 7.4 | 0.99 |
| 11/27 | 678 | 681 | 670 | 670 | -1.47% | 100,000 | 246億8944万 | -0.45% | 7.36 | 0.99 |
| 11/26 | 682 | 685 | 677 | 680 | -0.87% | 132,100 | 250億5794万 | +0.89% | 7.47 | 1 |
| 11/25 | 686 | 688 | 682 | 686 | 0% | 73,600 | 252億7903万 | +1.63% | 7.54 | 1.01 |
| 11/22 | 684 | 687 | 680 | 686 | +0.44% | 103,200 | 252億7903万 | +1.63% | 7.54 | 1.01 |
| 11/21 | 675 | 683 | 675 | 683 | +0.74% | 110,300 | 251億6848万 | +1.19% | 7.51 | 1.01 |
| 11/20 | 680 | 681 | 672 | 678 | +0.44% | 101,700 | 249億8424万 | +0.44% | 7.45 | 1 |
| 11/19 | 683 | 686 | 670 | 675 | -1.17% | 135,500 | 248億7369万 | 0% | 7.42 | 1 |
| 11/18 | 688 | 694 | 682 | 683 | -0.29% | 110,400 | 251億6848万 | +1.04% | 7.51 | 1.01 |
| 11/15 | 678 | 688 | 676 | 685 | +1.18% | 210,500 | 252億4218万 | +1.33% | 7.53 | 1.01 |
| 11/14 | 680 | 683 | 672 | 677 | -0.44% | 129,900 | 249億4739万 | +0.3% | 7.44 | 1 |
| 11/13 | 672 | 685 | 664 | 680 | +1.64% | 195,100 | 250億5794万 | +0.74% | 7.47 | 1 |
| 11/12 | 653 | 670 | 652 | 669 | +2.92% | 144,400 | 246億5259万 | -0.74% | 7.35 | 0.99 |
| 11/11 | 651 | 661 | 646 | 650 | +0.46% | 108,800 | 239億5244万 | -3.56% | 7.14 | 0.96 |
| 11/08 | 641 | 650 | 640 | 647 | 0% | 73,200 | 238億4189万 | -4.15% | 7.11 | 0.95 |
| 11/07 | 652 | 653 | 645 | 647 | -0.15% | 120,200 | 238億4189万 | -4.29% | 7.11 | 0.95 |
| 11/06 | 657 | 657 | 625 | 648 | -1.67% | 377,900 | 238億7874万 | -4.57% | 7.12 | 0.96 |
| 11/05 | 670 | 670 | 654 | 659 | -1.64% | 121,900 | 242億8409万 | -3.23% | 7.24 | 0.97 |
| 11/01 | 685 | 685 | 662 | 670 | -0.45% | 160,900 | 246億8944万 | -1.9% | 7.36 | 0.99 |
| 10/31 | 675 | 682 | 672 | 673 | +0.15% | 97,400 | 247億9999万 | -1.75% | 7.4 | 0.99 |
| 10/30 | 679 | 684 | 665 | 672 | -0.44% | 117,300 | 247億6314万 | -2.18% | 7.39 | 0.99 |
