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 | 762 | 763 | 744 | 752 | -1.31% | 34,200 | 133億1908万 | +1.76% | 50.37 | 0.99 |
| 03/28 | 751 | 763 | 745 | 762 | +1.2% | 48,900 | 134億9619万 | +3.11% | 51.04 | 1 |
| 03/27 | 750 | 757 | 735 | 753 | +0.13% | 57,000 | 133億3679万 | +2.03% | 50.44 | 0.99 |
| 03/26 | 744 | 754 | 743 | 752 | +0.53% | 69,700 | 133億1908万 | +1.9% | 50.37 | 0.99 |
| 03/25 | 755 | 755 | 735 | 748 | +2.33% | 85,000 | 132億4823万 | +1.36% | 50.11 | 0.99 |
| 03/24 | 697 | 734 | 693 | 731 | +7.98% | 81,400 | 129億4713万 | -0.81% | 48.97 | 0.96 |
| 03/20 | 695 | 697 | 674 | 677 | -2.59% | 66,200 | 119億9071万 | -8.27% | 45.35 | 0.89 |
| 03/19 | 712 | 713 | 695 | 695 | -2.25% | 66,400 | 123億952万 | -6.08% | 46.56 | 0.92 |
| 03/18 | 715 | 718 | 711 | 711 | +1.28% | 44,400 | 125億9290万 | -4.44% | 47.63 | 0.94 |
| 03/17 | 710 | 710 | 700 | 702 | -1.27% | 50,900 | 124億3350万 | -6.02% | 47.03 | 0.92 |
| 03/14 | 718 | 725 | 709 | 711 | -2.6% | 108,700 | 125億9290万 | -5.2% | 47.63 | 0.94 |
| 03/13 | 740 | 744 | 730 | 730 | -1.48% | 48,300 | 129億2942万 | -2.93% | 48.9 | 0.96 |
| 03/12 | 748 | 748 | 740 | 741 | -0.94% | 34,000 | 131億2425万 | -1.46% | 49.64 | 0.98 |
| 03/11 | 759 | 767 | 744 | 748 | -1.71% | 63,200 | 132億4823万 | -0.4% | 50.11 | 0.99 |
| 03/10 | 780 | 780 | 760 | 761 | -0.78% | 39,700 | 134億7848万 | +1.2% | 50.98 | 1 |
| 03/07 | 772 | 793 | 761 | 767 | -0.26% | 82,800 | 135億8475万 | +1.86% | 51.38 | 1.01 |
| 03/06 | 744 | 786 | 742 | 769 | +3.36% | 207,700 | 136億2017万 | +2.12% | 51.51 | 1.01 |
| 03/05 | 751 | 763 | 737 | 744 | -1.33% | 44,500 | 131億7738万 | -1.46% | 49.84 | 0.98 |
| 03/04 | 731 | 756 | 731 | 754 | +2.72% | 54,800 | 133億5450万 | -0.4% | 50.51 | 0.99 |
| 03/03 | 737 | 738 | 728 | 734 | -0.27% | 27,600 | 130億27万 | -3.17% | 49.17 | 0.97 |
| 02/28 | 738 | 741 | 734 | 736 | -0.54% | 46,300 | 130億3569万 | -3.41% | 49.3 | 0.97 |
| 02/27 | 743 | 750 | 739 | 740 | -0.8% | 34,000 | 131億654万 | -3.39% | 49.57 | 0.97 |
| 02/26 | 758 | 758 | 745 | 746 | -2.23% | 20,300 | 132億1281万 | -3.12% | 49.97 | 0.98 |
| 02/25 | 768 | 772 | 758 | 763 | +0.79% | 53,800 | 135億1390万 | -1.29% | 51.11 | 1.01 |
| 02/24 | 745 | 764 | 744 | 757 | +1.2% | 40,600 | 134億763万 | -2.45% | 50.71 | 1 |
| 02/21 | 734 | 750 | 734 | 748 | +1.63% | 40,400 | 132億4823万 | -3.86% | 50.11 | 0.99 |
| 02/20 | 751 | 752 | 733 | 736 | -2.13% | 25,700 | 130億3569万 | -5.64% | 49.3 | 0.97 |
| 02/19 | 745 | 768 | 741 | 752 | +0.94% | 64,500 | 133億1908万 | -3.96% | 50.37 | 0.99 |
| 02/18 | 725 | 753 | 725 | 745 | +1.36% | 59,200 | 131億9509万 | -5.1% | 49.91 | 0.98 |
| 02/17 | 730 | 736 | 716 | 735 | -0.27% | 33,800 | 130億1798万 | -6.61% | 49.24 | 0.97 |
| 02/14 | 743 | 758 | 720 | 737 | -0.81% | 79,900 | 130億5340万 | -6.71% | 49.37 | 0.97 |
| 02/13 | 782 | 784 | 737 | 743 | -5.83% | 100,800 | 131億5967万 | -6.42% | 49.77 | 0.98 |
| 02/12 | 778 | 793 | 778 | 789 | +0.38% | 31,200 | 139億7440万 | -0.88% | 52.85 | 1.04 |
| 02/10 | 785 | 788 | 774 | 786 | +0.77% | 37,300 | 139億2127万 | -1.38% | 52.65 | 1.04 |
| 02/07 | 769 | 784 | 761 | 780 | +3.04% | 42,000 | 138億1500万 | -2.26% | 52.25 | 1.03 |
| 02/06 | 726 | 771 | 726 | 757 | +3.84% | 71,800 | 134億763万 | -5.14% | 50.71 | 1 |
| 02/05 | 729 | 738 | 703 | 729 | +1.11% | 98,500 | 129億1171万 | -8.76% | 48.83 | 0.96 |
| 02/04 | 729 | 737 | 711 | 721 | -5.75% | 168,200 | 127億7002万 | -9.76% | 48.3 | 0.95 |
| 02/03 | 772 | 783 | 762 | 765 | -3.65% | 75,900 | 135億4933万 | -4.49% | 51.25 | 1.01 |
| 01/31 | 776 | 802 | 776 | 794 | +2.32% | 108,300 | 140億6296万 | -0.75% | 53.19 | 1.05 |
| 01/30 | 800 | 804 | 766 | 776 | -4.67% | 94,000 | 137億4415万 | -2.88% | 51.98 | 1.02 |
| 01/29 | 789 | 816 | 789 | 814 | +3.83% | 75,600 | 144億1719万 | +1.88% | 54.53 | 1.07 |
| 01/28 | 785 | 802 | 782 | 784 | -0.38% | 93,100 | 138億8584万 | -1.51% | 52.52 | 1.03 |
| 01/27 | 800 | 807 | 787 | 787 | -3.91% | 90,700 | 139億3898万 | -1.01% | 52.72 | 1.04 |
| 01/24 | 821 | 830 | 807 | 819 | -1.92% | 89,300 | 145億575万 | +3.28% | 54.86 | 1.08 |
| 01/23 | 845 | 845 | 829 | 835 | -0.71% | 91,700 | 147億8913万 | +5.56% | 55.93 | 1.1 |
| 01/22 | 836 | 843 | 828 | 841 | +1.33% | 101,500 | 148億9540万 | +6.73% | 56.34 | 1.11 |
| 01/21 | 836 | 847 | 826 | 830 | -0.24% | 94,700 | 147億58万 | +5.6% | 55.6 | 1.09 |
| 01/20 | 816 | 836 | 816 | 832 | +2.21% | 94,300 | 147億3600万 | +6.26% | 55.73 | 1.1 |
| 01/17 | 802 | 820 | 802 | 814 | +1.24% | 127,800 | 144億1719万 | +4.36% | 54.53 | 1.07 |
| 01/16 | 805 | 818 | 800 | 804 | +0.12% | 105,900 | 142億4008万 | +3.47% | 53.86 | 1.06 |
| 01/15 | 803 | 808 | 796 | 803 | +0.88% | 77,500 | 142億2236万 | +3.48% | 53.79 | 1.06 |
| 01/14 | 788 | 803 | 787 | 796 | -0.87% | 76,100 | 140億9838万 | +2.71% | 53.32 | 1.05 |
| 01/10 | 805 | 810 | 788 | 803 | -1.83% | 123,000 | 142億2236万 | +3.75% | 53.79 | 1.06 |
| 01/09 | 818 | 819 | 806 | 818 | -0.37% | 64,200 | 144億8804万 | +5.68% | 54.8 | 1.08 |
| 01/08 | 815 | 821 | 803 | 821 | +2.24% | 57,700 | 145億4117万 | +6.21% | 55 | 1.08 |
| 01/07 | 815 | 821 | 800 | 803 | -1.11% | 67,200 | 142億2236万 | +4.15% | 53.79 | 1.06 |
| 01/06 | 810 | 823 | 804 | 812 | +1.12% | 106,100 | 143億8177万 | +5.32% | 54.39 | 1.07 |
| 2013 |
| 12/30 | 800 | 814 | 799 | 803 | +1.52% | 72,200 | 142億2236万 | +4.29% | 53.79 | 1.06 |
| 12/27 | 775 | 805 | 771 | 791 | +2.86% | 108,500 | 140億983万 | +2.73% | 52.99 | 1.04 |
| 12/26 | 748 | 770 | 748 | 769 | +2.4% | 66,600 | 136億2017万 | -0.13% | 51.51 | 1.01 |
| 12/25 | 756 | 756 | 743 | 751 | -0.13% | 132,000 | 133億136万 | -2.72% | 50.31 | 0.99 |
| 12/24 | 758 | 762 | 748 | 752 | -1.05% | 83,200 | 133億1908万 | -2.97% | 50.37 | 0.99 |
| 12/20 | 769 | 769 | 753 | 760 | -0.26% | 38,600 | 134億6077万 | -2.44% | 50.91 | 1 |
| 12/19 | 769 | 772 | 755 | 762 | +0.4% | 62,600 | 134億9619万 | -2.43% | 51.04 | 1 |
| 12/18 | 750 | 769 | 750 | 759 | +0.93% | 80,800 | 134億4306万 | -3.07% | 50.84 | 1 |
| 12/17 | 748 | 753 | 747 | 752 | +0.67% | 36,800 | 133億1908万 | -4.2% | 50.37 | 0.99 |
| 12/16 | 748 | 762 | 742 | 747 | -0.53% | 85,300 | 132億3052万 | -5.08% | 50.04 | 0.98 |
| 12/13 | 750 | 762 | 750 | 751 | -0.66% | 92,600 | 133億136万 | -4.82% | 50.31 | 0.99 |
| 12/12 | 766 | 772 | 754 | 756 | -1.31% | 51,800 | 133億8992万 | -4.3% | 50.64 | 1 |
| 12/11 | 775 | 776 | 760 | 766 | -2.3% | 101,600 | 135億6704万 | -3.16% | 51.31 | 1.01 |
| 12/10 | 772 | 788 | 769 | 784 | +2.48% | 102,300 | 138億8584万 | -1.01% | 52.52 | 1.03 |
| 12/09 | 760 | 765 | 750 | 765 | +2.41% | 84,600 | 135億4933万 | -3.41% | 51.25 | 1.01 |
| 12/06 | 755 | 755 | 743 | 747 | -1.32% | 92,800 | 132億3052万 | -5.68% | 50.04 | 0.98 |
| 12/05 | 766 | 768 | 756 | 757 | -1.3% | 108,200 | 134億763万 | -5.14% | 50.71 | 1 |
| 12/04 | 777 | 781 | 760 | 767 | -1.29% | 79,400 | 135億8475万 | -4.72% | 51.38 | 1.01 |
| 12/03 | 792 | 796 | 769 | 777 | -1.4% | 109,700 | 137億6186万 | -4.31% | 52.05 | 1.02 |
| 12/02 | 790 | 798 | 783 | 788 | +0.38% | 46,000 | 139億5669万 | -3.67% | 52.79 | 1.04 |
| 11/29 | 785 | 791 | 777 | 785 | -0.76% | 52,700 | 139億356万 | -4.73% | 52.59 | 1.03 |
| 11/28 | 782 | 792 | 782 | 791 | +1.15% | 29,600 | 140億983万 | -4.58% | 52.99 | 1.04 |
| 11/27 | 788 | 795 | 780 | 782 | -1.01% | 48,000 | 138億5042万 | -6.35% | 52.38 | 1.03 |
| 11/26 | 790 | 794 | 788 | 790 | -0.5% | 31,400 | 139億9211万 | -6.06% | 52.92 | 1.04 |
| 11/25 | 806 | 807 | 788 | 794 | -0.63% | 61,500 | 140億6296万 | -6.15% | 53.19 | 1.05 |
| 11/22 | 806 | 813 | 797 | 799 | -1.11% | 67,100 | 141億5152万 | -6.11% | 53.52 | 1.05 |
| 11/21 | 815 | 817 | 802 | 808 | -0.74% | 57,300 | 143億1092万 | -5.61% | 54.13 | 1.06 |
| 11/20 | 833 | 833 | 811 | 814 | -1.69% | 50,700 | 144億1719万 | -5.35% | 54.53 | 1.07 |
| 11/19 | 831 | 835 | 825 | 828 | -0.84% | 36,400 | 146億6515万 | -4.28% | 55.47 | 1.09 |
| 11/18 | 828 | 838 | 828 | 835 | +0.85% | 45,100 | 147億8913万 | -3.91% | 55.93 | 1.1 |
| 11/15 | 818 | 839 | 815 | 828 | +1.85% | 79,100 | 146億6515万 | -5.05% | 55.47 | 1.09 |
| 11/14 | 800 | 830 | 797 | 813 | +1.63% | 66,800 | 143億9948万 | -7.19% | 54.46 | 1.07 |
| 11/13 | 793 | 806 | 786 | 800 | +0.76% | 64,700 | 141億6923万 | -8.99% | 53.59 | 1.05 |
| 11/12 | 785 | 800 | 781 | 794 | -0.13% | 45,400 | 140億6296万 | -10.08% | 53.19 | 1.05 |
| 11/11 | 790 | 797 | 783 | 795 | +1.4% | 47,900 | 140億8067万 | -10.47% | 53.26 | 1.05 |
| 11/08 | 805 | 805 | 779 | 784 | -1.51% | 65,400 | 138億8584万 | -12.3% | 52.52 | 1.03 |
| 11/07 | 787 | 798 | 787 | 796 | +0.89% | 54,900 | 140億9838万 | -11.65% | 53.32 | 1.05 |
| 11/06 | 770 | 800 | 763 | 789 | +2.47% | 77,900 | 139億7440万 | -13.01% | 52.85 | 1.04 |
| 11/05 | 775 | 788 | 761 | 770 | +1.32% | 158,700 | 136億3788万 | -15.75% | 51.58 | 1.01 |
| 11/01 | 800 | 806 | 760 | 760 | -16.48% | 438,700 | 134億6077万 | -17.66% | 50.91 | 1 |
| 10/31 | 926 | 929 | 901 | 910 | -1.94% | 53,500 | 161億1750万 | -2.36% | 60.96 | 1.2 |
| 10/30 | 945 | 946 | 927 | 928 | -1.17% | 44,900 | 164億3631万 | -0.85% | 62.16 | 1.22 |
