株価チャート
2013/07/10～2014/03/26
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 |
| 03/26 | 553 | 554 | 541 | 550 | -2.65% | 8,000 | 55億550万 | -0.72% | 7.14 | 0.32 |
| 03/25 | 565 | 565 | 565 | 565 | +5.61% | 1,000 | 56億5565万 | +1.8% | 7.34 | 0.33 |
| 03/24 | 535 | 535 | 535 | 535 | -1.11% | 1,000 | 53億5535万 | -3.6% | 6.95 | 0.31 |
| 03/20 | 535 | 541 | 535 | 541 | -2.35% | 3,000 | 54億1541万 | -2.7% | 7.02 | 0.31 |
| 03/14 | 534 | 554 | 534 | 554 | +1.84% | 3,000 | 55億4554万 | -0.36% | 7.19 | 0.32 |
| 03/12 | 544 | 544 | 544 | 544 | -2.86% | 1,000 | 54億4544万 | -2.16% | 7.06 | 0.31 |
| 03/11 | 560 | 560 | 560 | 560 | 0% | 2,000 | 56億560万 | +0.72% | 7.27 | 0.32 |
| 03/10 | 560 | 560 | 560 | 560 | +1.45% | 1,000 | 56億560万 | +0.72% | 7.27 | 0.32 |
| 03/06 | 552 | 552 | 552 | 552 | -2.99% | 1,000 | 55億2552万 | -0.54% | 7.17 | 0.32 |
| 03/03 | 569 | 569 | 569 | 569 | -0.18% | 1,000 | 56億9569万 | +2.71% | 7.39 | 0.33 |
| 02/28 | 569 | 570 | 569 | 570 | +1.79% | 3,000 | 57億570万 | +3.07% | 7.4 | 0.33 |
| 02/27 | 550 | 560 | 550 | 560 | +2.94% | 2,000 | 56億560万 | +1.63% | 7.27 | 0.32 |
| 02/26 | 544 | 544 | 544 | 544 | +0.74% | 1,000 | 54億4544万 | -1.09% | 7.06 | 0.31 |
| 02/21 | 540 | 540 | 540 | 540 | +0.75% | 1,000 | 54億540万 | -1.64% | 7.01 | 0.31 |
| 02/20 | 536 | 536 | 536 | 536 | -3.42% | 1,000 | 53億6536万 | -2.19% | 6.96 | 0.31 |
| 02/14 | 546 | 555 | 545 | 555 | +0.73% | 9,000 | 55億5555万 | +1.46% | 7.21 | 0.32 |
| 02/13 | 550 | 551 | 550 | 551 | -1.61% | 3,000 | 55億1551万 | +0.92% | 7.15 | 0.32 |
| 02/12 | 565 | 565 | 560 | 560 | 0% | 6,000 | 56億560万 | +2.94% | 7.27 | 0.32 |
| 02/10 | 560 | 560 | 560 | 560 | +1.82% | 1,000 | 56億560万 | +3.32% | 7.27 | 0.32 |
| 02/06 | 550 | 550 | 550 | 550 | 0% | 1,000 | 55億550万 | +1.85% | 7.14 | 0.32 |
| 02/05 | 550 | 550 | 550 | 550 | +0.18% | 7,000 | 55億550万 | +2.04% | 7.14 | 0.32 |
| 02/04 | 551 | 551 | 530 | 549 | -0.36% | 5,000 | 54億9549万 | +2.04% | 7.13 | 0.32 |
| 02/03 | 550 | 551 | 550 | 551 | -4.51% | 3,000 | 55億1551万 | +2.61% | 7.15 | 0.32 |
| 01/31 | 577 | 577 | 577 | 577 | 0% | 6,000 | 57億7577万 | +7.85% | 7.49 | 0.33 |
| 01/30 | 546 | 577 | 546 | 577 | +3.78% | 7,000 | 57億7577万 | +8.05% | 7.49 | 0.33 |
| 01/29 | 568 | 568 | 548 | 556 | -3.64% | 5,000 | 55億6556万 | +4.51% | 7.22 | 0.32 |
| 01/28 | 538 | 577 | 538 | 577 | +5.29% | 7,000 | 57億7577万 | +8.46% | 7.49 | 0.33 |
| 01/27 | 548 | 556 | 548 | 548 | -0.36% | 6,000 | 54億8548万 | +3.4% | 7.12 | 0.32 |
| 01/24 | 568 | 568 | 550 | 550 | -1.43% | 2,000 | 55億550万 | +3.77% | 7.14 | 0.32 |
| 01/23 | 548 | 558 | 548 | 558 | +1.45% | 4,000 | 55億8558万 | +5.48% | 7.25 | 0.32 |
| 01/22 | 550 | 555 | 549 | 550 | 0% | 7,000 | 55億550万 | +4.17% | 7.14 | 0.32 |
| 01/21 | 550 | 550 | 550 | 550 | +1.85% | 2,000 | 55億550万 | +4.36% | 7.14 | 0.32 |
| 01/17 | 540 | 540 | 540 | 540 | +1.12% | 6,000 | 54億540万 | +2.66% | 7.01 | 0.31 |
| 01/14 | 534 | 534 | 534 | 534 | 0% | 2,000 | 53億4534万 | +1.71% | 6.93 | 0.31 |
| 01/09 | 530 | 534 | 530 | 534 | +0.75% | 2,000 | 53億4534万 | +1.91% | 6.93 | 0.31 |
| 01/08 | 530 | 530 | 530 | 530 | +1.92% | 2,000 | 53億530万 | +1.15% | 6.88 | 0.31 |
| 01/06 | 520 | 521 | 520 | 520 | 0% | 6,000 | 52億520万 | -0.57% | 6.75 | 0.3 |
| 2013 |
| 12/30 | 520 | 520 | 520 | 520 | -0.19% | 2,000 | 52億520万 | -0.57% | 6.75 | 0.3 |
| 12/27 | 521 | 521 | 521 | 521 | +1.17% | 2,000 | 52億1521万 | -0.19% | 6.77 | 0.3 |
| 12/25 | 512 | 515 | 503 | 515 | +0.59% | 8,000 | 51億5515万 | -1.15% | 6.69 | 0.3 |
| 12/20 | 525 | 525 | 512 | 512 | +0.79% | 9,000 | 51億2512万 | -1.73% | 6.65 | 0.3 |
| 12/19 | 508 | 508 | 508 | 508 | -1.36% | 4,000 | 50億8508万 | -2.5% | 6.6 | 0.29 |
| 12/18 | 516 | 516 | 515 | 515 | -0.19% | 6,000 | 51億5515万 | -1.15% | 6.69 | 0.3 |
| 12/17 | 515 | 516 | 515 | 516 | +0.58% | 2,000 | 51億6516万 | -0.96% | 6.7 | 0.3 |
| 12/16 | 525 | 525 | 513 | 513 | -1.54% | 8,000 | 51億3513万 | -1.35% | 6.66 | 0.3 |
| 12/13 | 521 | 521 | 521 | 521 | +0.19% | 1,000 | 52億1521万 | +0.19% | 6.77 | 0.3 |
| 12/12 | 520 | 520 | 510 | 520 | 0% | 7,000 | 52億520万 | +0.19% | 6.75 | 0.3 |
| 12/11 | 534 | 534 | 520 | 520 | -2.8% | 2,000 | 52億520万 | +0.39% | 6.75 | 0.3 |
| 12/04 | 542 | 542 | 535 | 535 | -1.83% | 22,000 | 53億5535万 | +3.28% | 6.95 | 0.31 |
| 12/03 | 545 | 545 | 545 | 545 | -0.55% | 32,000 | 54億5545万 | +5.21% | 7.08 | 0.31 |
| 12/02 | 548 | 548 | 548 | 548 | +3.4% | 1,000 | 54億8548万 | +5.79% | 7.12 | 0.32 |
| 11/29 | 530 | 530 | 530 | 530 | -0.93% | 1,000 | 53億530万 | +2.51% | 6.88 | 0.31 |
| 11/28 | 535 | 535 | 535 | 535 | -0.93% | 2,000 | 53億5535万 | +3.48% | 6.95 | 0.31 |
| 11/26 | 540 | 540 | 535 | 540 | +2.86% | 8,000 | 54億540万 | +4.45% | 7.01 | 0.31 |
| 11/25 | 525 | 525 | 525 | 525 | 0% | 1,000 | 52億5525万 | +1.94% | 6.82 | 0.3 |
| 11/22 | 525 | 525 | 525 | 525 | +0.96% | 13,000 | 52億5525万 | +2.14% | 6.82 | 0.3 |
| 11/20 | 520 | 520 | 520 | 520 | 0% | 10,000 | 52億520万 | +1.17% | 6.75 | 0.3 |
| 11/18 | 523 | 523 | 520 | 520 | +0.39% | 24,000 | 52億520万 | +1.36% | 6.75 | 0.3 |
| 11/15 | 520 | 520 | 518 | 518 | -0.38% | 24,000 | 51億8518万 | +1.17% | 6.73 | 0.3 |
| 11/14 | 517 | 520 | 517 | 520 | +0.97% | 3,000 | 52億520万 | +1.56% | 6.75 | 0.3 |
| 11/12 | 514 | 515 | 514 | 515 | +1.38% | 2,000 | 51億5515万 | +0.59% | 6.69 | 0.3 |
| 11/11 | 515 | 515 | 508 | 508 | +0.59% | 2,000 | 50億8508万 | -0.78% | 6.6 | 0.29 |
| 11/08 | 505 | 505 | 505 | 505 | +0.2% | 10,000 | 50億5505万 | -1.37% | 6.56 | 0.29 |
| 11/06 | 504 | 504 | 504 | 504 | +0.4% | 1,000 | 50億4504万 | -1.75% | 6.54 | 0.29 |
| 11/05 | 502 | 502 | 502 | 502 | -1.76% | 2,000 | 50億2502万 | -2.14% | 6.52 | 0.29 |
| 10/30 | 511 | 511 | 511 | 511 | -0.78% | 1,000 | 51億1511万 | -0.58% | 6.64 | 0.29 |
| 10/29 | 515 | 515 | 515 | 515 | +1.18% | 2,000 | 51億5515万 | +0.19% | 6.69 | 0.3 |
| 10/28 | 509 | 509 | 509 | 509 | +1.6% | 2,000 | 50億9509万 | -0.78% | 6.61 | 0.29 |
| 10/25 | 501 | 501 | 501 | 501 | -0.79% | 2,000 | 50億1501万 | -2.34% | 6.51 | 0.29 |
| 10/22 | 502 | 505 | 501 | 505 | +1% | 3,000 | 50億5505万 | -1.56% | 6.56 | 0.29 |
| 10/18 | 509 | 509 | 500 | 500 | 0% | 3,000 | 50億500万 | -2.53% | 6.49 | 0.29 |
| 10/17 | 520 | 520 | 500 | 500 | -3.85% | 9,000 | 50億500万 | -2.53% | 6.49 | 0.29 |
| 10/15 | 512 | 520 | 512 | 520 | -2.26% | 3,000 | 52億520万 | +1.36% | 6.75 | 0.3 |
| 10/09 | 532 | 532 | 532 | 532 | -0.37% | 1,000 | 53億2532万 | +3.7% | 6.91 | 0.31 |
| 09/30 | 534 | 534 | 534 | 534 | 0% | 1,000 | 53億4534万 | +4.3% | 6.93 | 0.31 |
| 09/11 | 534 | 534 | 534 | 534 | 0% | 1,000 | 53億4534万 | +4.71% | 6.93 | 0.31 |
| 09/10 | 530 | 534 | 530 | 534 | +1.71% | 2,000 | 53億4534万 | +4.91% | 6.93 | 0.31 |
| 09/09 | 512 | 525 | 512 | 525 | +4.58% | 8,000 | 52億5525万 | +3.55% | 6.82 | 0.3 |
| 09/02 | 502 | 502 | 502 | 502 | +0.2% | 5,000 | 50億2502万 | -0.79% | 6.52 | 0.29 |
| 08/28 | 501 | 501 | 500 | 501 | -0.99% | 3,000 | 50億1501万 | -0.99% | 6.51 | 0.29 |
| 08/26 | 506 | 506 | 506 | 506 | 0% | 1,000 | 50億6506万 | 0% | 6.57 | 0.29 |
| 08/23 | 506 | 506 | 506 | 506 | +1.2% | 1,000 | 50億6506万 | +0.2% | 6.57 | 0.29 |
| 08/21 | 500 | 500 | 500 | 500 | -1.57% | 1,000 | 50億500万 | -0.99% | 6.49 | 0.29 |
| 08/19 | 508 | 508 | 508 | 508 | -0.97% | 1,000 | 50億8508万 | +0.59% | 6.6 | 0.29 |
| 08/16 | 513 | 513 | 513 | 513 | -0.58% | 1,000 | 51億3513万 | +1.79% | 6.66 | 0.3 |
| 08/15 | 519 | 519 | 516 | 516 | -0.58% | 4,000 | 51億6516万 | +2.58% | 6.7 | 0.3 |
| 08/13 | 518 | 519 | 518 | 519 | -0.19% | 2,000 | 51億9519万 | +3.39% | 6.74 | 0.3 |
| 08/08 | 519 | 520 | 519 | 520 | 0% | 2,000 | 52億520万 | +4% | 6.75 | 0.3 |
| 08/02 | 520 | 520 | 520 | 520 | -0.95% | 2,000 | 52億520万 | +4.21% | 6.75 | 0.3 |
| 08/01 | 519 | 525 | 510 | 525 | +5.21% | 6,000 | 52億5525万 | +5.63% | 6.82 | 0.3 |
| 07/29 | 499 | 499 | 499 | 499 | -1.38% | 1,000 | 49億9499万 | +0.6% | 6.48 | 0.29 |
| 07/25 | 507 | 507 | 506 | 506 | +0.8% | 2,000 | 50億6506万 | +2.02% | 6.57 | 0.29 |
| 07/24 | 502 | 502 | 502 | 502 | -0.99% | 2,000 | 50億2502万 | +1.21% | 6.52 | 0.29 |
| 07/22 | 507 | 507 | 507 | 507 | +1.4% | 1,000 | 50億7507万 | +2.01% | 6.58 | 0.29 |
| 07/18 | 508 | 508 | 500 | 500 | 0% | 2,000 | 50億500万 | +0.6% | 6.49 | 0.29 |
| 07/17 | 500 | 500 | 500 | 500 | -0.99% | 2,000 | 50億500万 | +0.6% | 6.49 | 0.29 |
| 07/16 | 500 | 505 | 500 | 505 | +1% | 3,000 | 50億5505万 | +1.41% | 6.56 | 0.29 |
| 07/12 | 500 | 500 | 500 | 500 | -3.29% | 2,000 | 50億500万 | +0.4% | 6.49 | 0.29 |
| 07/11 | 499 | 517 | 499 | 517 | +5.08% | 109,000 | 51億7517万 | +3.61% | 6.71 | 0.3 |
| 07/10 | 492 | 492 | 492 | 492 | +0.41% | 1,000 | 49億2492万 | -1.6% | 6.39 | 0.28 |
