株価チャート
2013/06/06～2014/03/31
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 | 400 | 400 | 400 | 400 | 0% | 2,000 | 16億7160万 | -6.54% | 93.97 | 1.26 |
| 03/28 | 400 | 400 | 400 | 400 | +1.52% | 1,000 | 16億7160万 | -6.76% | 93.97 | 1.26 |
| 03/27 | 395 | 395 | 387 | 394 | -8.37% | 4,000 | 16億4652万 | -8.37% | 92.56 | 1.24 |
| 03/26 | 430 | 430 | 430 | 430 | -2.27% | 1,000 | 17億9697万 | -0.23% | 101.02 | 1.36 |
| 03/25 | 435 | 440 | 432 | 440 | +1.15% | 3,000 | 18億3876万 | +2.09% | 103.37 | 1.39 |
| 03/24 | 435 | 435 | 435 | 435 | -2.25% | 1,000 | 18億1786万 | +1.16% | 102.19 | 1.37 |
| 03/19 | 445 | 445 | 445 | 445 | +1.14% | 1,000 | 18億5965万 | +3.73% | 104.54 | 1.4 |
| 03/18 | 440 | 440 | 440 | 440 | -1.12% | 1,000 | 18億3876万 | +2.8% | 103.37 | 1.39 |
| 03/14 | 445 | 445 | 445 | 445 | +1.14% | 1,000 | 18億5965万 | +4.46% | 104.54 | 1.4 |
| 03/11 | 440 | 440 | 440 | 440 | -0.9% | 2,000 | 18億3876万 | +3.53% | 103.37 | 1.39 |
| 03/10 | 444 | 444 | 444 | 444 | +2.07% | 1,000 | 18億5547万 | +4.96% | 104.3 | 1.4 |
| 03/07 | 435 | 435 | 435 | 435 | -0.68% | 1,000 | 18億1786万 | +3.08% | 102.19 | 1.37 |
| 03/06 | 438 | 438 | 438 | 438 | -0.45% | 1,000 | 18億3040万 | +4.29% | 102.9 | 1.38 |
| 03/05 | 440 | 440 | 440 | 440 | 0% | 1,000 | 18億3876万 | +5.26% | 103.37 | 1.39 |
| 02/28 | 440 | 440 | 440 | 440 | +0.69% | 2,000 | 18億3876万 | +5.52% | 103.37 | 1.39 |
| 02/27 | 437 | 437 | 437 | 437 | 0% | 2,000 | 18億2622万 | +5.3% | 102.66 | 1.38 |
| 02/26 | 437 | 437 | 437 | 437 | +1.86% | 2,000 | 18億2622万 | +5.56% | 102.66 | 1.38 |
| 02/19 | 429 | 429 | 429 | 429 | +0.47% | 2,000 | 17億9279万 | +3.87% | 100.78 | 1.35 |
| 02/17 | 429 | 429 | 427 | 427 | +0.95% | 3,000 | 17億8443万 | +3.89% | 100.31 | 1.35 |
| 02/14 | 412 | 423 | 412 | 423 | +0.71% | 2,000 | 17億6771万 | +2.92% | 99.37 | 1.33 |
| 02/13 | 426 | 426 | 420 | 420 | +3.45% | 2,000 | 17億5518万 | +2.44% | 98.67 | 1.32 |
| 02/10 | 406 | 406 | 406 | 406 | 0% | 2,000 | 16億9667万 | -0.73% | 95.38 | 1.28 |
| 02/07 | 406 | 406 | 406 | 406 | -5.58% | 5,000 | 16億9667万 | -0.73% | 95.38 | 1.28 |
| 02/06 | 430 | 430 | 430 | 430 | +0.23% | 1,000 | 17億9697万 | +5.39% | 101.02 | 1.36 |
| 01/28 | 427 | 429 | 427 | 429 | +2.39% | 2,000 | 17億9279万 | +5.41% | 100.78 | 1.35 |
| 01/24 | 420 | 420 | 419 | 419 | -0.48% | 2,000 | 17億5100万 | +3.2% | 98.43 | 1.32 |
| 01/23 | 421 | 421 | 421 | 421 | -1.64% | 1,000 | 17億5935万 | +3.95% | 98.9 | 1.33 |
| 01/22 | 420 | 428 | 420 | 428 | +1.9% | 2,000 | 17億8861万 | +5.94% | 100.55 | 1.35 |
| 01/21 | 418 | 420 | 412 | 420 | +1.2% | 4,000 | 17億5518万 | +4.22% | 98.67 | 1.32 |
| 01/20 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | 17億3428万 | +3.23% | 97.49 | 1.31 |
| 01/17 | 410 | 410 | 410 | 410 | +0.24% | 2,000 | 17億1339万 | +1.99% | 96.32 | 1.29 |
| 01/16 | 409 | 409 | 409 | 409 | 0% | 1,000 | 17億921万 | +1.74% | 96.08 | 1.29 |
| 01/10 | 409 | 409 | 409 | 409 | +0.25% | 1,000 | 17億921万 | +2% | 96.08 | 1.29 |
| 01/08 | 409 | 409 | 408 | 408 | +1.49% | 2,000 | 17億503万 | +1.75% | 95.85 | 1.29 |
| 01/06 | 402 | 402 | 402 | 402 | 0% | 1,000 | 16億7995万 | +0.25% | 94.44 | 1.27 |
| 2013 |
| 12/27 | 402 | 402 | 402 | 402 | +0.75% | 1,000 | 16億7995万 | +0.25% | 94.44 | 1.27 |
| 12/26 | 415 | 415 | 399 | 399 | +0.76% | 6,000 | 16億6742万 | -0.5% | 93.73 | 1.26 |
| 12/25 | 396 | 396 | 396 | 396 | -1% | 2,000 | 16億5488万 | -1.25% | 93.03 | 1.25 |
| 12/24 | 400 | 400 | 400 | 400 | 0% | 1,000 | 16億7160万 | -0.5% | 93.97 | 1.26 |
| 12/20 | 400 | 400 | 400 | 400 | -1.48% | 2,000 | 16億7160万 | -0.5% | 93.97 | 1.26 |
| 12/19 | 403 | 406 | 403 | 406 | +0.25% | 2,000 | 16億9667万 | +1% | 95.38 | 1.28 |
| 12/17 | 405 | 405 | 405 | 405 | +2.27% | 2,000 | 16億9249万 | +0.75% | 95.14 | 1.28 |
| 12/16 | 405 | 405 | 396 | 396 | -2.22% | 3,000 | 16億5488万 | -1.25% | 93.03 | 1.25 |
| 12/13 | 405 | 405 | 405 | 405 | +2.02% | 1,000 | 16億9249万 | +0.75% | 95.14 | 1.28 |
| 12/11 | 397 | 397 | 397 | 397 | 0% | 2,000 | 16億5906万 | -1.24% | 93.26 | 1.25 |
| 12/10 | 397 | 397 | 397 | 397 | -1.98% | 2,000 | 16億5906万 | -1.24% | 93.26 | 1.25 |
| 12/09 | 405 | 405 | 405 | 405 | +1.76% | 1,000 | 16億9249万 | +0.75% | 95.14 | 1.28 |
| 12/06 | 398 | 398 | 398 | 398 | +0.25% | 1,000 | 16億6324万 | -1% | 93.5 | 1.25 |
| 12/04 | 397 | 397 | 397 | 397 | -1.24% | 1,000 | 16億5906万 | -1.24% | 93.26 | 1.25 |
| 12/03 | 402 | 402 | 402 | 402 | +0.25% | 1,000 | 16億7995万 | -0.25% | 94.44 | 1.27 |
| 11/25 | 401 | 401 | 401 | 401 | -0.5% | 1,000 | 16億7577万 | -0.25% | 94.2 | 1.26 |
| 11/18 | 403 | 403 | 403 | 403 | 0% | 2,000 | 16億8413万 | +0.25% | 94.67 | 1.27 |
| 11/15 | 403 | 403 | 403 | 403 | +2.03% | 1,000 | 16億8413万 | +0.25% | 94.67 | 1.27 |
| 11/14 | 395 | 395 | 395 | 395 | -0.25% | 1,000 | 16億5070万 | -1.5% | 92.79 | 1.25 |
| 11/13 | 398 | 402 | 396 | 396 | -3.41% | 3,000 | 16億5488万 | -1.49% | 93.03 | 1.25 |
| 11/12 | 410 | 410 | 410 | 410 | +1.49% | 1,000 | 17億1339万 | +1.99% | 96.32 | 1.29 |
| 11/11 | 396 | 404 | 396 | 404 | +0.75% | 4,000 | 16億8831万 | +0.75% | 94.91 | 1.27 |
| 11/07 | 401 | 401 | 401 | 401 | -0.99% | 1,000 | 16億7577万 | 0% | 94.2 | 1.26 |
| 10/31 | 405 | 405 | 405 | 405 | 0% | 1,000 | 16億9249万 | +1% | 95.14 | 1.28 |
| 10/29 | 405 | 405 | 405 | 405 | 0% | 1,000 | 16億9249万 | +1.25% | 95.14 | 1.28 |
| 10/23 | 405 | 405 | 405 | 405 | 0% | 1,000 | 16億9249万 | +1.25% | 95.14 | 1.28 |
| 10/17 | 405 | 405 | 405 | 405 | 0% | 1,000 | 16億9249万 | +1.25% | 95.14 | 1.28 |
| 10/16 | 405 | 405 | 405 | 405 | 0% | 1,000 | 16億9249万 | +1.5% | 95.14 | 1.28 |
| 10/11 | 397 | 405 | 397 | 405 | +1% | 2,000 | 16億9249万 | +1.5% | 95.14 | 1.28 |
| 10/09 | 401 | 401 | 401 | 401 | +0.75% | 1,000 | 16億7577万 | +0.5% | 94.2 | 1.26 |
| 10/08 | 398 | 398 | 398 | 398 | 0% | 1,000 | 16億6324万 | -0.25% | 93.5 | 1.25 |
| 10/03 | 398 | 398 | 398 | 398 | -2.69% | 1,000 | 16億6324万 | -0.25% | 93.5 | 1.25 |
| 09/30 | 412 | 412 | 409 | 409 | +2.76% | 2,000 | 17億921万 | +2.51% | 96.08 | 1.29 |
| 09/24 | 398 | 398 | 398 | 398 | +0.51% | 1,000 | 16億6324万 | -0.25% | 93.5 | 1.25 |
| 09/19 | 391 | 396 | 391 | 396 | -2.22% | 2,000 | 16億5488万 | -0.75% | 93.03 | 1.25 |
| 09/18 | 405 | 405 | 405 | 405 | -1.94% | 1,000 | 16億9249万 | +1.5% | 95.14 | 1.28 |
| 09/17 | 414 | 414 | 413 | 413 | +3.25% | 3,000 | 17億2592万 | +3.77% | 97.02 | 1.3 |
| 09/06 | 400 | 400 | 400 | 400 | -0.99% | 1,000 | 16億7160万 | +1.01% | 93.97 | 1.26 |
| 09/05 | 404 | 404 | 404 | 404 | +4.39% | 1,000 | 16億8831万 | +2.28% | 94.91 | 1.27 |
| 08/30 | 387 | 387 | 387 | 387 | -2.03% | 1,000 | 16億1727万 | -1.78% | 90.91 | 1.22 |
| 08/22 | 395 | 395 | 395 | 395 | 0% | 1,000 | 16億5070万 | +0.25% | 92.79 | 1.25 |
| 08/20 | 395 | 395 | 395 | 395 | -1% | 1,000 | 16億5070万 | +0.25% | 92.79 | 1.25 |
| 08/19 | 399 | 399 | 399 | 399 | -0.99% | 2,000 | 16億6742万 | +1.27% | 93.73 | 1.26 |
| 07/26 | 403 | 403 | 403 | 403 | +0.75% | 2,000 | 16億8413万 | +2.54% | 94.67 | 1.27 |
| 07/24 | 400 | 400 | 400 | 400 | +0.25% | 1,000 | 16億7160万 | +1.78% | 93.97 | 1.26 |
| 07/17 | 399 | 399 | 399 | 399 | +1.01% | 1,000 | 16億6742万 | +1.53% | 93.73 | 1.26 |
| 07/16 | 398 | 398 | 395 | 395 | 0% | 4,000 | 16億5070万 | +0.51% | 92.79 | 1.25 |
| 07/10 | 395 | 395 | 395 | 395 | 0% | 2,000 | 16億5070万 | +0.25% | 92.79 | 1.25 |
| 07/09 | 395 | 395 | 395 | 395 | -1.74% | 1,000 | 16億5070万 | +0.25% | 92.79 | 1.25 |
| 07/08 | 402 | 402 | 402 | 402 | +1.01% | 4,000 | 16億7995万 | +2.03% | 94.44 | 1.27 |
| 07/05 | 398 | 398 | 390 | 398 | +3.11% | 3,000 | 16億6324万 | +0.76% | 93.5 | 1.25 |
| 07/04 | 405 | 405 | 386 | 386 | -5.39% | 4,000 | 16億1309万 | -2.03% | 90.68 | 1.22 |
| 07/03 | 408 | 408 | 408 | 408 | +2% | 2,000 | 17億503万 | +3.29% | 95.85 | 1.29 |
| 07/02 | 400 | 400 | 400 | 400 | 0% | 1,000 | 16億7160万 | +1.27% | 93.97 | 1.26 |
| 06/28 | 400 | 400 | 400 | 400 | -0.25% | 1,000 | 16億7160万 | +1.52% | 94.1 | 1.26 |
| 06/26 | 401 | 401 | 401 | 401 | +0.25% | 1,000 | 16億7577万 | +1.78% | 94.33 | 1.27 |
| 06/24 | 400 | 400 | 400 | 400 | +0.25% | 2,000 | 16億7160万 | +1.52% | 94.1 | 1.26 |
| 06/19 | 399 | 399 | 399 | 399 | 0% | 1,000 | 16億6742万 | +1.27% | 93.86 | 1.26 |
| 06/18 | 399 | 399 | 399 | 399 | +1.53% | 1,000 | 16億6742万 | +1.01% | 93.86 | 1.26 |
| 06/17 | 397 | 397 | 393 | 393 | +5.36% | 3,000 | 16億4234万 | -0.51% | 92.45 | 1.24 |
| 06/12 | 373 | 373 | 373 | 373 | +0.27% | 1,000 | 15億5876万 | -5.57% | 87.74 | 1.18 |
| 06/11 | 372 | 372 | 372 | 372 | 0% | 1,000 | 15億5458万 | -6.06% | 87.51 | 1.17 |
| 06/10 | 380 | 380 | 372 | 372 | -3.88% | 3,000 | 15億5458万 | -6.3% | 87.51 | 1.17 |
| 06/07 | 372 | 387 | 371 | 387 | +1.84% | 5,000 | 16億1727万 | -2.76% | 91.04 | 1.22 |
| 06/06 | 383 | 383 | 380 | 380 | -2.81% | 2,000 | 15億8802万 | -4.76% | 89.39 | 1.2 |
