株価チャート
2013/09/12～2014/03/27
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 |
| 03/27 | 412 | 412 | 412 | 412 | -1.9% | 3,000 | 48億2040万 | -0.96% | 7.65 | 0.51 |
| 03/26 | 420 | 420 | 420 | 420 | +1.2% | 2,000 | 49億1400万 | +0.72% | 7.8 | 0.52 |
| 03/19 | 420 | 420 | 415 | 415 | -1.19% | 2,000 | 48億5550万 | -0.48% | 7.7 | 0.52 |
| 03/18 | 420 | 420 | 420 | 420 | +1.69% | 1,000 | 49億1400万 | +0.72% | 7.8 | 0.52 |
| 03/17 | 413 | 413 | 413 | 413 | 0% | 4,000 | 48億3210万 | -1.2% | 7.67 | 0.51 |
| 03/14 | 413 | 413 | 413 | 413 | 0% | 13,000 | 48億3210万 | -1.43% | 7.67 | 0.51 |
| 03/13 | 413 | 413 | 413 | 413 | -1.43% | 2,000 | 48億3210万 | -1.67% | 7.67 | 0.51 |
| 03/12 | 419 | 419 | 419 | 419 | +0.24% | 1,000 | 49億230万 | -0.48% | 7.78 | 0.52 |
| 03/11 | 430 | 430 | 416 | 418 | +1.46% | 3,000 | 48億9060万 | -0.71% | 7.76 | 0.52 |
| 03/10 | 412 | 412 | 412 | 412 | +0.24% | 1,000 | 48億2040万 | -2.14% | 7.65 | 0.51 |
| 03/07 | 411 | 411 | 411 | 411 | +0.74% | 1,000 | 48億870万 | -2.38% | 7.63 | 0.51 |
| 03/06 | 406 | 408 | 406 | 408 | -2.86% | 3,000 | 47億7360万 | -3.09% | 7.57 | 0.51 |
| 03/03 | 421 | 421 | 420 | 420 | -0.24% | 5,000 | 49億1400万 | -0.47% | 7.8 | 0.52 |
| 02/28 | 421 | 421 | 421 | 421 | +0.24% | 3,000 | 49億2570万 | 0% | 7.82 | 0.52 |
| 02/26 | 420 | 420 | 420 | 420 | 0% | 4,000 | 49億1400万 | -0.24% | 7.8 | 0.52 |
| 02/25 | 420 | 420 | 420 | 420 | 0% | 1,000 | 49億1400万 | 0% | 7.8 | 0.52 |
| 02/24 | 420 | 420 | 420 | 420 | +0.96% | 2,000 | 49億1400万 | +0.24% | 7.8 | 0.52 |
| 02/21 | 416 | 416 | 416 | 416 | 0% | 2,000 | 48億6720万 | -0.48% | 7.72 | 0.52 |
| 02/19 | 416 | 416 | 416 | 416 | 0% | 4,000 | 48億6720万 | -0.48% | 7.72 | 0.52 |
| 02/17 | 416 | 416 | 416 | 416 | 0% | 4,000 | 48億6720万 | -0.24% | 7.72 | 0.52 |
| 02/14 | 416 | 416 | 416 | 416 | +0.24% | 3,000 | 48億6720万 | 0% | 7.72 | 0.52 |
| 02/05 | 420 | 420 | 415 | 415 | +0.73% | 2,000 | 48億5550万 | -0.24% | 7.7 | 0.52 |
| 02/04 | 409 | 412 | 400 | 412 | -0.24% | 5,000 | 48億2040万 | -0.96% | 7.65 | 0.51 |
| 01/31 | 413 | 415 | 413 | 413 | -2.82% | 4,000 | 48億3210万 | -0.72% | 7.67 | 0.51 |
| 01/29 | 419 | 425 | 419 | 425 | -0.23% | 4,000 | 49億7250万 | +2.16% | 7.89 | 0.53 |
| 01/28 | 420 | 427 | 419 | 426 | +0.71% | 6,000 | 49億8420万 | +2.4% | 7.91 | 0.53 |
| 01/27 | 431 | 431 | 423 | 423 | -1.86% | 3,000 | 49億4910万 | +1.93% | 7.85 | 0.53 |
| 01/24 | 425 | 431 | 425 | 431 | +1.41% | 2,000 | 50億4270万 | +4.11% | 8 | 0.54 |
| 01/23 | 435 | 440 | 425 | 425 | -2.3% | 8,000 | 49億7250万 | +2.91% | 7.89 | 0.53 |
| 01/22 | 435 | 435 | 435 | 435 | -1.14% | 1,000 | 50億8950万 | +5.58% | 8.08 | 0.54 |
| 01/21 | 443 | 443 | 440 | 440 | -0.68% | 6,000 | 51億4800万 | +7.06% | 8.17 | 0.55 |
| 01/20 | 428 | 450 | 428 | 443 | +5.48% | 18,000 | 51億8310万 | +8.31% | 8.22 | 0.55 |
| 01/17 | 416 | 425 | 416 | 420 | +0.96% | 8,000 | 49億1400万 | +2.94% | 7.8 | 0.52 |
| 01/16 | 422 | 422 | 416 | 416 | +0.24% | 6,000 | 48億6720万 | +2.21% | 7.72 | 0.52 |
| 01/10 | 415 | 415 | 415 | 415 | -0.48% | 1,000 | 48億5550万 | +2.22% | 7.7 | 0.52 |
| 01/09 | 420 | 420 | 417 | 417 | -1.88% | 2,000 | 48億7890万 | +2.71% | 7.74 | 0.52 |
| 01/08 | 425 | 425 | 425 | 425 | +3.91% | 2,000 | 49億7250万 | +4.94% | 7.89 | 0.53 |
| 01/07 | 409 | 409 | 409 | 409 | +2% | 1,000 | 47億8530万 | +1.24% | 7.59 | 0.51 |
| 01/06 | 401 | 401 | 401 | 401 | 0% | 4,000 | 46億9170万 | -0.5% | 7.44 | 0.5 |
| 2013 |
| 12/30 | 401 | 401 | 401 | 401 | +1.26% | 1,000 | 46億9170万 | -0.5% | 7.44 | 0.5 |
| 12/27 | 404 | 404 | 396 | 396 | -1.98% | 4,000 | 46億3320万 | -1.74% | 7.35 | 0.49 |
| 12/26 | 405 | 405 | 404 | 404 | +1% | 3,000 | 47億2680万 | +0.25% | 7.5 | 0.5 |
| 12/24 | 399 | 400 | 399 | 400 | -0.5% | 6,000 | 46億8000万 | -0.5% | 7.43 | 0.5 |
| 12/20 | 402 | 402 | 402 | 402 | 0% | 1,000 | 47億340万 | 0% | 7.46 | 0.5 |
| 12/19 | 407 | 407 | 402 | 402 | -1.23% | 2,000 | 47億340万 | 0% | 7.46 | 0.5 |
| 12/18 | 415 | 415 | 400 | 407 | -1.93% | 8,000 | 47億6190万 | +1.5% | 7.56 | 0.51 |
| 12/17 | 414 | 415 | 414 | 415 | +0.24% | 8,000 | 48億5550万 | +3.75% | 7.7 | 0.52 |
| 12/16 | 414 | 415 | 414 | 414 | 0% | 16,000 | 48億4380万 | +3.76% | 7.69 | 0.51 |
| 12/13 | 413 | 414 | 413 | 414 | +0.24% | 3,000 | 48億4380万 | +3.76% | 7.69 | 0.51 |
| 12/12 | 413 | 413 | 413 | 413 | +0.24% | 1,000 | 48億3210万 | +3.77% | 7.67 | 0.51 |
| 12/11 | 404 | 412 | 404 | 412 | +2.23% | 12,000 | 48億2040万 | +3.78% | 7.65 | 0.51 |
| 12/10 | 401 | 403 | 401 | 403 | -0.25% | 2,000 | 47億1510万 | +1.51% | 7.48 | 0.5 |
| 12/09 | 404 | 404 | 404 | 404 | +0.25% | 3,000 | 47億2680万 | +1.76% | 7.5 | 0.5 |
| 12/05 | 403 | 404 | 403 | 403 | +0.75% | 10,000 | 47億1510万 | +1.77% | 7.48 | 0.5 |
| 12/04 | 400 | 400 | 400 | 400 | -0.25% | 1,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 12/03 | 401 | 401 | 401 | 401 | -0.25% | 3,000 | 46億9170万 | +1.26% | 7.44 | 0.5 |
| 12/02 | 401 | 402 | 401 | 402 | +0.5% | 4,000 | 47億340万 | +1.77% | 7.46 | 0.5 |
| 11/29 | 400 | 400 | 400 | 400 | -0.5% | 3,000 | 46億8000万 | +1.27% | 7.43 | 0.5 |
| 11/28 | 402 | 402 | 402 | 402 | +0.5% | 1,000 | 47億340万 | +1.77% | 7.46 | 0.5 |
| 11/27 | 400 | 404 | 400 | 400 | 0% | 5,000 | 46億8000万 | +1.52% | 7.43 | 0.5 |
| 11/26 | 400 | 400 | 399 | 400 | +2.56% | 5,000 | 46億8000万 | +1.52% | 7.43 | 0.5 |
| 11/25 | 390 | 390 | 390 | 390 | -1.27% | 10,000 | 45億6300万 | -1.02% | 7.24 | 0.48 |
| 11/20 | 395 | 395 | 395 | 395 | -0.75% | 2,000 | 46億2150万 | +0.25% | 7.33 | 0.49 |
| 11/18 | 398 | 398 | 398 | 398 | 0% | 2,000 | 46億5660万 | +1.02% | 7.39 | 0.49 |
| 11/15 | 395 | 398 | 395 | 398 | +0.76% | 3,000 | 46億5660万 | +1.02% | 7.39 | 0.49 |
| 11/14 | 395 | 395 | 395 | 395 | +1.8% | 2,000 | 46億2150万 | +0.25% | 7.33 | 0.49 |
| 11/13 | 389 | 389 | 388 | 388 | -0.26% | 4,000 | 45億3960万 | -1.52% | 7.2 | 0.48 |
| 11/12 | 389 | 389 | 389 | 389 | -1.52% | 1,000 | 45億5130万 | -1.27% | 7.22 | 0.48 |
| 11/11 | 395 | 395 | 395 | 395 | +1.8% | 1,000 | 46億2150万 | 0% | 7.33 | 0.49 |
| 11/08 | 388 | 394 | 388 | 388 | +1.84% | 4,000 | 45億3960万 | -1.77% | 7.2 | 0.48 |
| 11/07 | 395 | 395 | 381 | 381 | -3.54% | 10,000 | 44億5770万 | -3.54% | 7.07 | 0.47 |
| 11/01 | 395 | 395 | 395 | 395 | -1.25% | 1,000 | 46億2150万 | -0.25% | 7.33 | 0.49 |
| 10/30 | 400 | 400 | 400 | 400 | 0% | 1,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 10/29 | 400 | 400 | 400 | 400 | +0.76% | 9,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 10/28 | 398 | 398 | 397 | 397 | 0% | 6,000 | 46億4490万 | +0.25% | 7.37 | 0.49 |
| 10/25 | 397 | 397 | 397 | 397 | -0.25% | 2,000 | 46億4490万 | +0.25% | 7.37 | 0.49 |
| 10/23 | 398 | 398 | 398 | 398 | -0.25% | 2,000 | 46億5660万 | +0.51% | 7.39 | 0.49 |
| 10/21 | 399 | 399 | 399 | 399 | +1.27% | 2,000 | 46億6830万 | +0.5% | 7.41 | 0.5 |
| 10/18 | 394 | 394 | 394 | 394 | 0% | 3,000 | 46億980万 | -0.76% | 7.31 | 0.49 |
| 10/17 | 394 | 394 | 394 | 394 | +1.29% | 1,000 | 46億980万 | -0.76% | 7.31 | 0.49 |
| 10/16 | 393 | 393 | 382 | 389 | -1.02% | 29,000 | 45億5130万 | -2.02% | 7.22 | 0.48 |
| 10/15 | 393 | 393 | 393 | 393 | +0.77% | 2,000 | 45億9810万 | -1.01% | 7.3 | 0.49 |
| 10/11 | 392 | 393 | 390 | 390 | -0.51% | 8,000 | 45億6300万 | -1.76% | 7.24 | 0.48 |
| 10/10 | 392 | 392 | 391 | 392 | +0.26% | 4,000 | 45億8640万 | -1.26% | 7.28 | 0.49 |
| 10/09 | 391 | 391 | 391 | 391 | -0.76% | 2,000 | 45億7470万 | -1.51% | 7.26 | 0.49 |
| 10/07 | 394 | 394 | 394 | 394 | 0% | 1,000 | 46億980万 | -0.76% | 7.31 | 0.49 |
| 10/04 | 395 | 395 | 394 | 394 | -1.25% | 2,000 | 46億980万 | -0.76% | 7.31 | 0.49 |
| 10/02 | 399 | 399 | 399 | 399 | -0.25% | 1,000 | 46億6830万 | +0.5% | 7.41 | 0.5 |
| 10/01 | 400 | 400 | 400 | 400 | 0% | 5,000 | 46億8000万 | +0.76% | 7.43 | 0.5 |
| 09/30 | 395 | 400 | 395 | 400 | +1.52% | 3,000 | 46億8000万 | +0.76% | 7.43 | 0.5 |
| 09/27 | 394 | 394 | 394 | 394 | +0.25% | 2,000 | 46億980万 | -0.51% | 7.31 | 0.49 |
| 09/26 | 398 | 398 | 393 | 393 | -2% | 10,000 | 45億9810万 | -0.76% | 7.3 | 0.49 |
| 09/25 | 401 | 402 | 401 | 401 | +0.25% | 9,000 | 46億9170万 | +1.26% | 7.44 | 0.5 |
| 09/24 | 400 | 400 | 397 | 400 | 0% | 13,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 09/20 | 400 | 400 | 400 | 400 | 0% | 1,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 09/19 | 400 | 401 | 397 | 400 | +1.01% | 12,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 09/18 | 401 | 401 | 396 | 396 | -1% | 6,000 | 46億3320万 | 0% | 7.35 | 0.49 |
| 09/17 | 400 | 400 | 400 | 400 | 0% | 9,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 09/13 | 400 | 400 | 400 | 400 | 0% | 10,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
| 09/12 | 401 | 401 | 400 | 400 | 0% | 6,000 | 46億8000万 | +1.01% | 7.43 | 0.5 |
