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 | 489 | 490 | 488 | 489 | +0.62% | 500 | 29億3400万 | +0.2% | 3.37 | 0.24 |
| 03/28 | 486 | 486 | 486 | 486 | +0.21% | 100 | 29億1600万 | -0.41% | 3.35 | 0.24 |
| 03/27 | 486 | 486 | 480 | 485 | -1.82% | 600 | 29億1000万 | -0.61% | 3.34 | 0.24 |
| 03/26 | 490 | 494 | 488 | 494 | 0% | 400 | 29億6400万 | +1.23% | 3.4 | 0.24 |
| 03/25 | 488 | 494 | 488 | 494 | +1.23% | 700 | 29億6400万 | +1.23% | 3.4 | 0.24 |
| 03/24 | 476 | 488 | 476 | 488 | +0.41% | 900 | 29億2800万 | +0.21% | 3.36 | 0.24 |
| 03/20 | 490 | 490 | 480 | 486 | -0.61% | 4,100 | 29億1600万 | -0.21% | 3.35 | 0.24 |
| 03/19 | 490 | 490 | 486 | 489 | 0% | 3,600 | 29億3400万 | +0.2% | 3.37 | 0.24 |
| 03/18 | 490 | 490 | 487 | 489 | -0.2% | 800 | 29億3400万 | +0.2% | 3.37 | 0.24 |
| 03/17 | 490 | 490 | 484 | 490 | 0% | 900 | 29億4000万 | +0.2% | 3.38 | 0.24 |
| 03/14 | 487 | 490 | 486 | 490 | 0% | 1,600 | 29億4000万 | +0.41% | 3.38 | 0.24 |
| 03/13 | 489 | 490 | 489 | 490 | +0.62% | 2,300 | 29億4000万 | +0.41% | 3.38 | 0.24 |
| 03/12 | 487 | 491 | 487 | 487 | -0.41% | 1,100 | 29億2200万 | -0.2% | 3.36 | 0.24 |
| 03/11 | 485 | 489 | 485 | 489 | -0.41% | 600 | 29億3400万 | +0.41% | 3.37 | 0.24 |
| 03/10 | 488 | 491 | 488 | 491 | +1.24% | 1,300 | 29億4600万 | +0.82% | 3.38 | 0.24 |
| 03/07 | 488 | 488 | 485 | 485 | +0.41% | 1,000 | 29億1000万 | -0.61% | 3.34 | 0.24 |
| 03/06 | 480 | 487 | 480 | 483 | +0.84% | 800 | 28億9800万 | -1.02% | 3.33 | 0.24 |
| 03/05 | 479 | 484 | 479 | 479 | +0.63% | 700 | 28億7400万 | -2.24% | 3.3 | 0.24 |
| 03/04 | 477 | 487 | 476 | 476 | -0.63% | 600 | 28億5600万 | -3.05% | 3.28 | 0.23 |
| 03/03 | 483 | 485 | 477 | 479 | -1.24% | 1,200 | 28億7400万 | -2.64% | 3.3 | 0.24 |
| 02/28 | 485 | 485 | 483 | 485 | 0% | 2,900 | 29億1000万 | -1.82% | 3.34 | 0.24 |
| 02/27 | 490 | 491 | 484 | 485 | -2.22% | 4,100 | 29億1000万 | -2.41% | 3.34 | 0.24 |
| 02/26 | 497 | 497 | 496 | 496 | -0.2% | 3,700 | 29億7600万 | -0.6% | 3.42 | 0.24 |
| 02/25 | 497 | 497 | 497 | 497 | 0% | 300 | 29億8200万 | -0.6% | 3.42 | 0.24 |
| 02/24 | 496 | 497 | 490 | 497 | +1.43% | 1,200 | 29億8200万 | -1% | 3.42 | 0.24 |
| 02/21 | 486 | 490 | 484 | 490 | +1.24% | 1,000 | 29億4000万 | -2.58% | 3.38 | 0.24 |
| 02/20 | 487 | 487 | 483 | 484 | -0.62% | 1,400 | 29億400万 | -3.97% | 3.33 | 0.24 |
| 02/19 | 493 | 493 | 487 | 487 | +0.21% | 3,500 | 29億2200万 | -3.75% | 3.36 | 0.24 |
| 02/18 | 493 | 493 | 486 | 486 | +0.21% | 800 | 29億1600万 | -4.14% | 3.35 | 0.24 |
| 02/17 | 490 | 492 | 484 | 485 | -1.02% | 1,100 | 29億1000万 | -4.53% | 3.34 | 0.24 |
| 02/14 | 501 | 501 | 489 | 490 | -2.2% | 4,100 | 29億4000万 | -3.73% | 3.38 | 0.24 |
| 02/13 | 507 | 520 | 498 | 501 | 0% | 4,900 | 30億600万 | -1.76% | 3.45 | 0.25 |
| 02/12 | 506 | 506 | 501 | 501 | +0.6% | 3,700 | 30億600万 | -1.76% | 3.45 | 0.25 |
| 02/10 | 489 | 498 | 489 | 498 | +3.75% | 1,400 | 29億8800万 | -2.35% | 3.43 | 0.24 |
| 02/07 | 489 | 489 | 480 | 480 | -1.03% | 1,000 | 28億8000万 | -5.88% | 3.31 | 0.24 |
| 02/06 | 485 | 485 | 485 | 485 | +2.54% | 300 | 29億1000万 | -5.09% | 3.34 | 0.24 |
| 02/05 | 478 | 481 | 469 | 473 | +1.07% | 1,200 | 28億3800万 | -7.62% | 3.26 | 0.23 |
| 02/04 | 488 | 488 | 468 | 468 | -5.45% | 5,600 | 28億800万 | -8.59% | 3.22 | 0.23 |
| 02/03 | 500 | 505 | 495 | 495 | -1.59% | 4,400 | 29億7000万 | -3.51% | 3.41 | 0.24 |
| 01/31 | 507 | 514 | 503 | 503 | -0.59% | 4,200 | 30億1800万 | -1.95% | 3.47 | 0.25 |
| 01/30 | 510 | 511 | 504 | 506 | -2.69% | 3,200 | 30億3600万 | -1.17% | 3.49 | 0.25 |
| 01/29 | 515 | 532 | 511 | 520 | +1.17% | 9,000 | 31億2000万 | +1.56% | 3.58 | 0.26 |
| 01/28 | 515 | 515 | 502 | 514 | +1.78% | 5,000 | 30億8400万 | +0.59% | 3.54 | 0.25 |
| 01/27 | 508 | 509 | 493 | 505 | -4.54% | 8,400 | 30億3000万 | -0.98% | 3.48 | 0.25 |
| 01/24 | 536 | 536 | 526 | 529 | -2.58% | 2,900 | 31億7400万 | +3.73% | 3.64 | 0.26 |
| 01/23 | 540 | 546 | 536 | 543 | +0.18% | 3,500 | 32億5800万 | +6.68% | 3.74 | 0.27 |
| 01/22 | 541 | 545 | 541 | 542 | +1.88% | 2,100 | 32億5200万 | +6.9% | 3.73 | 0.27 |
| 01/21 | 530 | 537 | 530 | 532 | +0.19% | 6,100 | 31億9200万 | +5.14% | 3.67 | 0.26 |
| 01/20 | 523 | 532 | 521 | 531 | +1.53% | 2,600 | 31億8600万 | +5.36% | 3.66 | 0.26 |
| 01/17 | 532 | 532 | 523 | 523 | +0.19% | 3,000 | 31億3800万 | +3.98% | 3.6 | 0.26 |
| 01/16 | 521 | 530 | 521 | 522 | +0.19% | 4,100 | 31億3200万 | +3.98% | 3.6 | 0.26 |
| 01/15 | 511 | 521 | 510 | 521 | +2.16% | 5,300 | 31億2600万 | +4.2% | 3.59 | 0.26 |
| 01/14 | 513 | 513 | 510 | 510 | -0.39% | 3,700 | 30億6000万 | +2.2% | 3.51 | 0.25 |
| 01/10 | 520 | 520 | 512 | 512 | -1.16% | 700 | 30億7200万 | +2.81% | 3.53 | 0.25 |
| 01/09 | 520 | 520 | 510 | 518 | +1.57% | 1,500 | 31億800万 | +4.02% | 3.57 | 0.25 |
| 01/08 | 507 | 510 | 501 | 510 | +0.59% | 8,400 | 30億6000万 | +2.62% | 3.51 | 0.25 |
| 01/07 | 504 | 507 | 499 | 507 | +0.4% | 2,500 | 30億4200万 | +2.22% | 3.49 | 0.25 |
| 01/06 | 506 | 509 | 505 | 505 | 0% | 2,700 | 30億3000万 | +2.02% | 3.48 | 0.25 |
| 2013 |
| 12/30 | 505 | 505 | 500 | 505 | +0.4% | 8,500 | 30億3000万 | +2.02% | 3.48 | 0.25 |
| 12/27 | 500 | 503 | 500 | 503 | +1.41% | 2,400 | 30億1800万 | +1.82% | 3.47 | 0.25 |
| 12/26 | 485 | 496 | 485 | 496 | +2.69% | 3,100 | 29億7600万 | +0.4% | 3.42 | 0.24 |
| 12/25 | 488 | 492 | 483 | 483 | -1.02% | 26,900 | 28億9800万 | -2.03% | 3.33 | 0.24 |
| 12/24 | 490 | 490 | 485 | 488 | -0.41% | 24,000 | 29億2800万 | -1.01% | 3.36 | 0.24 |
| 12/20 | 493 | 493 | 485 | 490 | -1.01% | 1,800 | 29億4000万 | -0.61% | 3.38 | 0.24 |
| 12/19 | 500 | 500 | 492 | 495 | -0.6% | 2,000 | 29億7000万 | +0.41% | 3.41 | 0.24 |
| 12/18 | 495 | 498 | 490 | 498 | +0.2% | 17,800 | 29億8800万 | +1.01% | 3.43 | 0.24 |
| 12/17 | 498 | 500 | 496 | 497 | 0% | 8,400 | 29億8200万 | +1.02% | 3.42 | 0.24 |
| 12/16 | 503 | 503 | 497 | 497 | -1% | 7,600 | 29億8200万 | +1.22% | 3.42 | 0.24 |
| 12/13 | 503 | 503 | 502 | 502 | +0.8% | 2,300 | 30億1200万 | +2.45% | 3.46 | 0.25 |
| 12/12 | 500 | 500 | 498 | 498 | -0.4% | 2,100 | 29億8800万 | +1.84% | 3.43 | 0.24 |
| 12/11 | 497 | 505 | 493 | 500 | +1.01% | 4,700 | 30億 | +2.46% | 3.44 | 0.25 |
| 12/10 | 500 | 500 | 495 | 495 | -1% | 2,300 | 29億7000万 | +1.85% | 3.41 | 0.24 |
| 12/09 | 500 | 500 | 499 | 500 | 0% | 9,900 | 30億 | +3.09% | 3.44 | 0.25 |
| 12/06 | 498 | 500 | 497 | 500 | +1.42% | 11,500 | 30億 | +3.52% | 3.44 | 0.25 |
| 12/05 | 491 | 493 | 488 | 493 | +1.02% | 400 | 29億5800万 | +2.28% | 3.4 | 0.24 |
| 12/04 | 491 | 491 | 488 | 488 | -0.81% | 2,200 | 29億2800万 | +1.46% | 3.36 | 0.24 |
| 12/03 | 490 | 493 | 490 | 492 | +0.41% | 700 | 29億5200万 | +2.5% | 3.39 | 0.24 |
| 12/02 | 492 | 492 | 490 | 490 | 0% | 1,100 | 29億4000万 | +2.3% | 3.38 | 0.24 |
| 11/29 | 493 | 498 | 487 | 490 | -1.61% | 2,500 | 29億4000万 | +2.51% | 3.38 | 0.24 |
| 11/28 | 490 | 499 | 490 | 498 | +1.22% | 2,100 | 29億8800万 | +4.4% | 3.43 | 0.24 |
| 11/27 | 492 | 492 | 492 | 492 | 0% | 200 | 29億5200万 | +3.36% | 3.39 | 0.24 |
| 11/26 | 491 | 500 | 491 | 492 | +0.41% | 4,900 | 29億5200万 | +3.58% | 3.39 | 0.24 |
| 11/25 | 491 | 492 | 490 | 490 | -0.61% | 6,000 | 29億4000万 | +3.38% | 3.38 | 0.24 |
| 11/22 | 489 | 494 | 489 | 493 | +1.65% | 5,000 | 29億5800万 | +4.23% | 3.4 | 0.24 |
| 11/21 | 483 | 491 | 483 | 485 | +0.62% | 4,300 | 29億1000万 | +2.75% | 3.34 | 0.24 |
| 11/20 | 486 | 486 | 482 | 482 | -0.82% | 3,400 | 28億9200万 | +2.34% | 3.32 | 0.24 |
| 11/19 | 486 | 488 | 484 | 486 | -0.61% | 5,200 | 29億1600万 | +3.18% | 3.35 | 0.24 |
| 11/18 | 488 | 489 | 487 | 489 | +0.82% | 3,600 | 29億3400万 | +4.04% | 3.37 | 0.24 |
| 11/15 | 488 | 488 | 476 | 485 | +0.62% | 8,900 | 29億1000万 | +3.41% | 3.34 | 0.24 |
| 11/14 | 480 | 482 | 477 | 482 | +1.26% | 7,900 | 28億9200万 | +2.99% | 3.32 | 0.24 |
| 11/13 | 489 | 489 | 470 | 476 | -2.66% | 10,500 | 28億5600万 | +1.93% | 3.28 | 0.23 |
| 11/12 | 472 | 489 | 471 | 489 | +4.04% | 5,100 | 29億3400万 | +4.94% | 3.37 | 0.24 |
| 11/11 | 465 | 477 | 465 | 470 | +1.08% | 2,200 | 28億2000万 | +1.08% | 3.24 | 0.23 |
| 11/08 | 465 | 465 | 455 | 465 | -0.64% | 2,000 | 27億9000万 | +0.22% | 3.2 | 0.23 |
| 11/07 | 465 | 468 | 465 | 468 | +1.08% | 5,900 | 28億800万 | +1.08% | 3.22 | 0.23 |
| 11/06 | 463 | 465 | 463 | 463 | -0.43% | 700 | 27億7800万 | 0% | 3.19 | 0.23 |
| 11/05 | 464 | 465 | 464 | 465 | +0.43% | 6,400 | 27億9000万 | +0.43% | 3.2 | 0.23 |
| 11/01 | 465 | 465 | 463 | 463 | -0.22% | 3,200 | 27億7800万 | +0.22% | 3.19 | 0.23 |
| 10/31 | 468 | 469 | 464 | 464 | -0.43% | 2,600 | 27億8400万 | +0.43% | 3.2 | 0.23 |
| 10/30 | 469 | 469 | 466 | 466 | -0.64% | 1,000 | 27億9600万 | +1.08% | 3.21 | 0.23 |
