株価チャート
2013/11/29～2014/04/30
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 |
| 04/30 | 556 | 558 | 540 | 540 | -1.82% | 10,500 | 34億4991万 | -9.4% | 10.39 | 1.04 |
| 04/28 | 550 | 552 | 550 | 550 | 0% | 10,900 | 35億1380万 | -8.03% | 10.58 | 1.05 |
| 04/25 | 552 | 565 | 545 | 550 | -8.64% | 45,000 | 35億1380万 | -8.33% | 10.58 | 1.05 |
| 04/24 | 598 | 602 | 597 | 602 | 0% | 19,300 | 38億4602万 | +0.17% | 11.58 | 1.15 |
| 04/23 | 600 | 605 | 598 | 602 | +0.33% | 16,200 | 38億4602万 | +0.33% | 11.58 | 1.15 |
| 04/22 | 601 | 605 | 600 | 600 | -0.66% | 13,300 | 38億3324万 | +0.17% | 11.54 | 1.15 |
| 04/21 | 602 | 605 | 599 | 604 | +0.17% | 16,700 | 38億5879万 | +1% | 11.62 | 1.16 |
| 04/18 | 603 | 605 | 602 | 603 | +0.17% | 10,600 | 38億5241万 | +1.17% | 11.6 | 1.16 |
| 04/17 | 601 | 603 | 600 | 602 | +0.17% | 5,600 | 38億4602万 | +1.01% | 11.58 | 1.15 |
| 04/16 | 597 | 602 | 597 | 601 | +0.17% | 8,600 | 38億3963万 | +1.01% | 11.56 | 1.15 |
| 04/15 | 600 | 601 | 598 | 600 | -0.17% | 5,400 | 38億3324万 | +1.01% | 11.54 | 1.15 |
| 04/14 | 596 | 601 | 596 | 601 | +0.17% | 4,700 | 38億3963万 | +1.18% | 11.56 | 1.15 |
| 04/11 | 600 | 601 | 599 | 600 | 0% | 8,000 | 38億3324万 | +1.18% | 11.54 | 1.15 |
| 04/10 | 599 | 603 | 599 | 600 | +0.17% | 5,600 | 38億3324万 | +1.35% | 11.54 | 1.15 |
| 04/09 | 605 | 606 | 599 | 599 | -0.66% | 11,300 | 38億2685万 | +1.18% | 11.52 | 1.15 |
| 04/08 | 602 | 603 | 600 | 603 | -0.17% | 6,600 | 38億5241万 | +2.03% | 11.6 | 1.16 |
| 04/07 | 602 | 605 | 602 | 604 | -0.17% | 9,200 | 38億5879万 | +2.37% | 11.62 | 1.16 |
| 04/04 | 603 | 606 | 602 | 605 | -0.17% | 8,100 | 38億6518万 | +2.72% | 11.64 | 1.16 |
| 04/03 | 607 | 607 | 603 | 606 | +0.5% | 6,800 | 38億7157万 | +2.89% | 11.66 | 1.16 |
| 04/02 | 607 | 608 | 601 | 603 | -0.5% | 10,900 | 38億5241万 | +2.55% | 11.6 | 1.16 |
| 04/01 | 606 | 610 | 606 | 606 | 0% | 12,000 | 38億7157万 | +3.06% | 11.66 | 1.16 |
| 03/31 | 606 | 610 | 605 | 606 | 0% | 17,100 | 38億7157万 | +3.24% | 11.66 | 1.16 |
| 03/28 | 610 | 610 | 606 | 606 | 0% | 16,700 | 38億7157万 | +3.41% | 11.66 | 1.16 |
| 03/27 | 606 | 610 | 604 | 606 | +0.66% | 13,700 | 38億7157万 | +3.59% | 11.66 | 1.16 |
| 03/26 | 596 | 602 | 596 | 602 | +1.35% | 15,700 | 38億4602万 | +3.26% | 11.58 | 1.15 |
| 03/25 | 590 | 594 | 590 | 594 | +1.02% | 8,200 | 37億9491万 | +2.06% | 11.43 | 1.14 |
| 03/24 | 583 | 588 | 583 | 588 | +1.2% | 12,200 | 37億5657万 | +1.2% | 11.31 | 1.13 |
| 03/20 | 579 | 581 | 577 | 581 | +0.69% | 3,000 | 37億1185万 | 0% | 11.18 | 1.11 |
| 03/19 | 575 | 582 | 575 | 577 | +0.35% | 2,400 | 36億8630万 | -0.52% | 11.1 | 1.11 |
| 03/18 | 578 | 581 | 572 | 575 | +0.88% | 4,200 | 36億7352万 | -0.86% | 11.06 | 1.1 |
| 03/17 | 578 | 578 | 569 | 570 | 0% | 4,900 | 36億4158万 | -1.72% | 10.97 | 1.09 |
| 03/14 | 580 | 580 | 570 | 570 | -2.56% | 8,100 | 36億4158万 | -1.72% | 10.97 | 1.09 |
| 03/13 | 584 | 585 | 582 | 585 | 0% | 1,000 | 37億3741万 | +0.86% | 11.25 | 1.12 |
| 03/12 | 588 | 588 | 585 | 585 | 0% | 2,600 | 37億3741万 | +1.04% | 11.25 | 1.12 |
| 03/11 | 585 | 586 | 585 | 585 | 0% | 3,100 | 37億3741万 | +1.39% | 11.25 | 1.12 |
| 03/10 | 584 | 587 | 584 | 585 | -0.17% | 2,600 | 37億3741万 | +1.56% | 11.25 | 1.12 |
| 03/07 | 587 | 588 | 580 | 586 | +0.51% | 5,100 | 37億4380万 | +1.74% | 11.27 | 1.12 |
| 03/06 | 588 | 588 | 583 | 583 | +0.34% | 1,400 | 37億2463万 | +1.22% | 11.22 | 1.12 |
| 03/05 | 588 | 588 | 580 | 581 | +0.17% | 1,400 | 37億1185万 | +0.87% | 11.18 | 1.11 |
| 03/04 | 580 | 583 | 577 | 580 | -0.68% | 1,600 | 37億546万 | +0.52% | 11.16 | 1.11 |
| 03/03 | 590 | 590 | 576 | 584 | -0.17% | 4,800 | 37億3102万 | +1.21% | 11.24 | 1.12 |
| 02/28 | 591 | 591 | 585 | 585 | -1.02% | 4,700 | 37億3741万 | +1.39% | 11.25 | 1.12 |
| 02/27 | 592 | 593 | 591 | 591 | 0% | 7,100 | 37億7574万 | +2.25% | 11.37 | 1.13 |
| 02/26 | 592 | 594 | 590 | 591 | +0.17% | 4,400 | 37億7574万 | +2.25% | 11.37 | 1.13 |
| 02/25 | 594 | 594 | 586 | 590 | +0.17% | 4,600 | 37億6935万 | +2.08% | 11.35 | 1.13 |
| 02/24 | 580 | 593 | 580 | 589 | +2.26% | 8,600 | 37億6296万 | +1.9% | 11.33 | 1.13 |
| 02/21 | 575 | 576 | 572 | 576 | +0.17% | 2,000 | 36億7991万 | -0.17% | 11.08 | 1.1 |
| 02/20 | 578 | 578 | 569 | 575 | +0.88% | 1,400 | 36億7352万 | -0.35% | 11.06 | 1.1 |
| 02/19 | 576 | 576 | 570 | 570 | -0.35% | 1,100 | 36億4158万 | -1.21% | 10.97 | 1.09 |
| 02/18 | 570 | 574 | 566 | 572 | -0.52% | 2,200 | 36億5435万 | -0.69% | 11 | 1.1 |
| 02/17 | 580 | 580 | 572 | 575 | +0.52% | 2,000 | 36億7352万 | -0.17% | 11.06 | 1.1 |
| 02/14 | 571 | 584 | 571 | 572 | 0% | 2,300 | 36億5435万 | -0.52% | 11 | 1.1 |
| 02/13 | 573 | 573 | 570 | 572 | -0.17% | 1,900 | 36億5435万 | -0.35% | 11 | 1.1 |
| 02/12 | 570 | 578 | 569 | 573 | -0.52% | 3,600 | 36億6074万 | 0% | 11.02 | 1.1 |
| 02/10 | 577 | 577 | 566 | 576 | +1.59% | 2,500 | 36億7991万 | +0.7% | 11.08 | 1.1 |
| 02/07 | 570 | 575 | 557 | 567 | -0.35% | 2,300 | 36億2241万 | -0.7% | 10.91 | 1.09 |
| 02/06 | 552 | 569 | 551 | 569 | +3.08% | 2,600 | 36億3519万 | -0.18% | 10.95 | 1.09 |
| 02/05 | 541 | 552 | 536 | 552 | +2.79% | 7,000 | 35億2658万 | -2.82% | 10.62 | 1.06 |
| 02/04 | 560 | 560 | 530 | 537 | -5.46% | 8,700 | 34億3075万 | -4.96% | 10.33 | 1.03 |
| 02/03 | 575 | 575 | 566 | 568 | -2.41% | 8,800 | 36億2880万 | +0.71% | 10.93 | 1.09 |
| 01/31 | 593 | 599 | 580 | 582 | -0.68% | 4,000 | 37億1824万 | +3.74% | 11.2 | 1.12 |
| 01/30 | 593 | 593 | 580 | 586 | -1.18% | 3,800 | 37億4380万 | +5.02% | 11.28 | 1.12 |
| 01/29 | 597 | 598 | 590 | 593 | -0.5% | 4,200 | 37億8852万 | +6.85% | 11.41 | 1.14 |
| 01/28 | 598 | 598 | 579 | 596 | +2.76% | 7,600 | 38億768万 | +7.78% | 11.47 | 1.14 |
| 01/27 | 588 | 588 | 571 | 580 | -2.19% | 12,800 | 37億546万 | +5.45% | 11.16 | 1.11 |
| 01/24 | 599 | 599 | 590 | 593 | -1.33% | 6,000 | 37億8852万 | +8.21% | 11.41 | 1.14 |
| 01/23 | 600 | 604 | 599 | 601 | +0.67% | 13,100 | 38億3963万 | +10.07% | 11.56 | 1.15 |
| 01/22 | 595 | 597 | 594 | 597 | +0.84% | 6,600 | 38億1407万 | +9.74% | 11.49 | 1.15 |
| 01/21 | 590 | 599 | 588 | 592 | +0.68% | 5,600 | 37億8213万 | +9.23% | 11.39 | 1.14 |
| 01/20 | 590 | 591 | 582 | 588 | +2.62% | 12,200 | 37億5657万 | +8.69% | 11.31 | 1.13 |
| 01/17 | 577 | 577 | 573 | 573 | 0% | 5,300 | 36億6074万 | +6.11% | 11.03 | 1.1 |
| 01/16 | 567 | 577 | 567 | 573 | +1.6% | 6,900 | 36億6074万 | +6.31% | 11.03 | 1.1 |
| 01/15 | 567 | 567 | 559 | 564 | +1.08% | 5,200 | 36億324万 | +4.64% | 10.85 | 1.08 |
| 01/14 | 564 | 567 | 558 | 558 | +0.18% | 8,000 | 35億6491万 | +3.53% | 10.74 | 1.07 |
| 01/10 | 560 | 560 | 551 | 557 | 0% | 10,600 | 35億5852万 | +3.34% | 10.72 | 1.07 |
| 01/09 | 556 | 558 | 554 | 557 | +0.54% | 5,900 | 35億5852万 | +3.15% | 10.72 | 1.07 |
| 01/08 | 560 | 560 | 545 | 554 | +0.91% | 9,700 | 35億3936万 | +2.4% | 10.66 | 1.06 |
| 01/07 | 558 | 558 | 548 | 549 | +0.55% | 8,800 | 35億741万 | +1.29% | 10.56 | 1.05 |
| 01/06 | 550 | 553 | 546 | 546 | 0% | 15,300 | 34億8825万 | +0.55% | 10.51 | 1.05 |
| 2013 |
| 12/30 | 537 | 548 | 537 | 546 | +2.06% | 9,800 | 34億8825万 | +0.55% | 10.51 | 1.05 |
| 12/27 | 535 | 542 | 523 | 535 | +2.29% | 10,600 | 34億1797万 | -1.65% | 10.29 | 1.03 |
| 12/26 | 493 | 524 | 493 | 523 | +7.39% | 9,800 | 33億4131万 | -3.86% | 10.06 | 1 |
| 12/25 | 490 | 490 | 485 | 487 | -0.81% | 14,200 | 31億1131万 | -10.81% | 9.37 | 0.93 |
| 12/24 | 505 | 506 | 490 | 491 | -2.96% | 21,200 | 31億3687万 | -10.4% | 9.45 | 0.94 |
| 12/20 | 507 | 514 | 505 | 506 | -0.39% | 7,300 | 32億3270万 | -8.17% | 9.74 | 0.97 |
| 12/19 | 523 | 523 | 507 | 508 | -1.93% | 9,000 | 32億4547万 | -7.97% | 9.77 | 0.97 |
| 12/18 | 526 | 530 | 518 | 518 | -1.33% | 10,200 | 33億936万 | -6.5% | 9.97 | 0.99 |
| 12/17 | 537 | 538 | 525 | 525 | -0.57% | 4,900 | 33億5408万 | -5.41% | 10.1 | 1.01 |
| 12/16 | 538 | 538 | 527 | 528 | +0.19% | 3,100 | 33億7325万 | -5.04% | 10.16 | 1.01 |
| 12/13 | 543 | 543 | 525 | 527 | -2.95% | 13,000 | 33億6686万 | -5.39% | 10.14 | 1.01 |
| 12/12 | 543 | 548 | 540 | 543 | 0% | 3,900 | 34億6908万 | -2.69% | 10.45 | 1.04 |
| 12/11 | 550 | 551 | 542 | 543 | -1.27% | 8,300 | 34億6908万 | -2.69% | 10.45 | 1.04 |
| 12/10 | 564 | 564 | 550 | 550 | -4.18% | 16,500 | 35億1380万 | -1.43% | 10.58 | 1.06 |
| 12/09 | 557 | 574 | 557 | 574 | +2.32% | 9,800 | 36億6713万 | +2.87% | 11.04 | 1.1 |
| 12/06 | 561 | 568 | 558 | 561 | 0% | 3,700 | 35億8408万 | +0.72% | 10.79 | 1.08 |
| 12/05 | 557 | 572 | 555 | 561 | +0.18% | 6,000 | 35億8408万 | +0.72% | 10.79 | 1.08 |
| 12/04 | 566 | 569 | 560 | 560 | -1.23% | 7,200 | 35億7769万 | +0.54% | 10.78 | 1.07 |
| 12/03 | 575 | 575 | 566 | 567 | 0% | 3,100 | 36億2241万 | +1.61% | 10.91 | 1.09 |
| 12/02 | 563 | 573 | 562 | 567 | -0.87% | 5,300 | 36億2241万 | +1.25% | 10.91 | 1.09 |
| 11/29 | 575 | 575 | 563 | 572 | -0.52% | 3,900 | 36億5435万 | +1.78% | 11.01 | 1.1 |
