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 | 441 | 451 | 433 | 441 | +1.61% | 33,000 | 134億8578万 | +6.27% | 15.89 | 0.61 |
| 03/28 | 428 | 437 | 428 | 434 | +3.09% | 43,000 | 132億7172万 | +4.83% | 15.64 | 0.6 |
| 03/27 | 423 | 425 | 415 | 421 | +0.48% | 35,000 | 128億7418万 | +2.18% | 15.17 | 0.58 |
| 03/26 | 420 | 420 | 414 | 419 | +1.7% | 34,000 | 128億1302万 | +1.7% | 15.1 | 0.58 |
| 03/25 | 414 | 414 | 406 | 412 | +3.52% | 23,000 | 125億9896万 | 0% | 14.84 | 0.57 |
| 03/24 | 410 | 423 | 398 | 398 | -2.93% | 37,000 | 121億7084万 | -3.4% | 14.34 | 0.55 |
| 03/20 | 417 | 417 | 410 | 410 | -0.24% | 15,000 | 125億3780万 | -0.73% | 14.77 | 0.57 |
| 03/19 | 417 | 417 | 411 | 411 | +0.24% | 17,000 | 125億6838万 | -0.48% | 14.81 | 0.57 |
| 03/18 | 418 | 418 | 408 | 410 | +1.23% | 9,000 | 125億3780万 | -0.73% | 14.77 | 0.57 |
| 03/17 | 415 | 423 | 401 | 405 | +1.5% | 53,000 | 123億8490万 | -1.94% | 14.59 | 0.56 |
| 03/14 | 410 | 410 | 398 | 399 | -5% | 66,000 | 122億142万 | -3.16% | 14.38 | 0.55 |
| 03/13 | 420 | 423 | 418 | 420 | 0% | 11,000 | 128億4360万 | +2.19% | 15.13 | 0.58 |
| 03/12 | 421 | 421 | 419 | 420 | -0.24% | 10,000 | 128億4360万 | +2.94% | 15.13 | 0.58 |
| 03/11 | 417 | 421 | 417 | 421 | +0.96% | 5,000 | 128億7418万 | +3.69% | 15.17 | 0.58 |
| 03/10 | 416 | 419 | 415 | 417 | -0.71% | 12,000 | 127億5186万 | +2.96% | 15.02 | 0.58 |
| 03/07 | 419 | 420 | 418 | 420 | 0% | 5,000 | 128億4360万 | +3.96% | 15.13 | 0.58 |
| 03/06 | 417 | 420 | 416 | 420 | +0.48% | 10,000 | 128億4360万 | +4.22% | 15.13 | 0.58 |
| 03/05 | 417 | 418 | 417 | 418 | +0.24% | 7,000 | 127億8244万 | +3.72% | 15.06 | 0.58 |
| 03/04 | 411 | 419 | 411 | 417 | +3.47% | 33,000 | 127億5186万 | +3.73% | 15.02 | 0.58 |
| 03/03 | 408 | 408 | 402 | 403 | -1.71% | 8,000 | 123億2374万 | +0.25% | 14.52 | 0.56 |
| 02/28 | 409 | 410 | 409 | 410 | 0% | 7,000 | 125億3780万 | +1.99% | 14.77 | 0.57 |
| 02/27 | 412 | 412 | 407 | 410 | -1.91% | 12,000 | 125億3780万 | +1.74% | 14.77 | 0.57 |
| 02/26 | 408 | 419 | 408 | 418 | -1.42% | 23,000 | 127億8244万 | +3.47% | 15.06 | 0.58 |
| 02/25 | 415 | 431 | 415 | 424 | +6% | 75,000 | 129億6592万 | +4.69% | 15.28 | 0.59 |
| 02/24 | 404 | 405 | 398 | 400 | -0.99% | 9,000 | 122億3200万 | -1.23% | 14.41 | 0.55 |
| 02/21 | 397 | 404 | 397 | 404 | +2.28% | 28,000 | 123億5432万 | -0.49% | 14.56 | 0.56 |
| 02/20 | 413 | 413 | 390 | 395 | -4.36% | 54,000 | 120億7910万 | -2.95% | 14.23 | 0.55 |
| 02/19 | 418 | 418 | 413 | 413 | -1.67% | 5,000 | 126億2954万 | +0.98% | 14.88 | 0.57 |
| 02/18 | 421 | 424 | 420 | 420 | +0.72% | 21,000 | 128億4360万 | +2.44% | 15.13 | 0.58 |
| 02/17 | 425 | 426 | 416 | 417 | -1.65% | 22,000 | 127億5186万 | +1.46% | 15.02 | 0.58 |
| 02/14 | 427 | 440 | 418 | 424 | +1.92% | 54,000 | 129億6592万 | +3.16% | 15.28 | 0.59 |
| 02/13 | 418 | 418 | 408 | 416 | +2.21% | 73,000 | 127億2128万 | +0.97% | 14.99 | 0.57 |
| 02/12 | 399 | 442 | 399 | 407 | +3.04% | 137,000 | 124億4606万 | -1.21% | 14.66 | 0.56 |
| 02/10 | 400 | 401 | 394 | 395 | +3.4% | 36,000 | 120億7910万 | -4.36% | 14.23 | 0.55 |
| 02/07 | 392 | 392 | 372 | 382 | +1.6% | 35,000 | 116億8156万 | -7.95% | 13.76 | 0.53 |
| 02/06 | 365 | 378 | 362 | 376 | +5.32% | 30,000 | 114億9808万 | -9.62% | 13.55 | 0.52 |
| 02/05 | 369 | 378 | 340 | 357 | -2.19% | 64,000 | 109億1706万 | -14.39% | 12.86 | 0.49 |
| 02/04 | 379 | 379 | 364 | 365 | -8.52% | 49,000 | 111億6170万 | -12.89% | 13.15 | 0.5 |
| 02/03 | 400 | 400 | 384 | 399 | -0.25% | 17,000 | 122億142万 | -5% | 14.38 | 0.55 |
| 01/31 | 398 | 407 | 398 | 400 | +0.76% | 19,000 | 122億3200万 | -4.76% | 14.41 | 0.55 |
| 01/30 | 403 | 404 | 395 | 397 | -2.22% | 32,000 | 121億4026万 | -5.48% | 14.3 | 0.55 |
| 01/29 | 402 | 406 | 402 | 406 | +1% | 16,000 | 124億1548万 | -3.56% | 14.63 | 0.56 |
| 01/28 | 404 | 407 | 402 | 402 | -0.25% | 34,000 | 122億9316万 | -4.51% | 14.48 | 0.55 |
| 01/27 | 416 | 416 | 403 | 403 | -3.13% | 27,000 | 123億2374万 | -4.28% | 14.52 | 0.56 |
| 01/24 | 430 | 430 | 412 | 416 | -3.26% | 31,000 | 127億2128万 | -1.19% | 14.99 | 0.57 |
| 01/23 | 438 | 438 | 430 | 430 | -0.46% | 29,000 | 131億4940万 | +2.14% | 15.49 | 0.59 |
| 01/22 | 433 | 434 | 432 | 432 | -0.92% | 17,000 | 132億1056万 | +2.86% | 15.56 | 0.6 |
| 01/21 | 435 | 436 | 434 | 436 | +0.23% | 17,000 | 133億3288万 | +3.81% | 15.71 | 0.6 |
| 01/20 | 428 | 435 | 428 | 435 | +0.46% | 24,000 | 133億230万 | +3.82% | 15.67 | 0.6 |
| 01/17 | 426 | 434 | 426 | 433 | +1.41% | 13,000 | 132億4114万 | +3.59% | 15.6 | 0.6 |
| 01/16 | 434 | 434 | 412 | 427 | -2.29% | 37,000 | 130億5766万 | +2.4% | 15.38 | 0.59 |
| 01/15 | 432 | 437 | 432 | 437 | +0.46% | 9,000 | 133億6346万 | +4.8% | 15.74 | 0.6 |
| 01/14 | 437 | 439 | 435 | 435 | -0.23% | 30,000 | 133億230万 | +4.57% | 15.67 | 0.6 |
| 01/10 | 436 | 436 | 431 | 436 | +0.69% | 17,000 | 133億3288万 | +4.81% | 15.71 | 0.6 |
| 01/09 | 434 | 434 | 432 | 433 | -0.23% | 14,000 | 132億4114万 | +4.34% | 15.6 | 0.6 |
| 01/08 | 437 | 438 | 434 | 434 | -0.69% | 21,000 | 132億7172万 | +4.83% | 15.64 | 0.6 |
| 01/07 | 436 | 440 | 434 | 437 | +0.69% | 12,000 | 133億6346万 | +5.56% | 15.74 | 0.6 |
| 01/06 | 423 | 434 | 422 | 434 | +2.6% | 38,000 | 132億7172万 | +5.08% | 15.64 | 0.6 |
| 2013 |
| 12/30 | 424 | 424 | 416 | 423 | +1.68% | 14,000 | 129億3534万 | +2.42% | 15.24 | 0.58 |
| 12/27 | 415 | 416 | 410 | 416 | +0.73% | 24,000 | 127億2128万 | +0.73% | 14.99 | 0.57 |
| 12/26 | 401 | 413 | 401 | 413 | +3.25% | 18,000 | 126億2954万 | 0% | 14.88 | 0.57 |
| 12/25 | 400 | 400 | 396 | 400 | +0.5% | 26,000 | 122億3200万 | -3.15% | 14.41 | 0.55 |
| 12/24 | 397 | 401 | 397 | 398 | +0.76% | 35,000 | 121億7084万 | -3.63% | 14.34 | 0.55 |
| 12/20 | 398 | 399 | 389 | 395 | -2.23% | 60,000 | 120億7910万 | -4.59% | 14.23 | 0.55 |
| 12/19 | 405 | 405 | 400 | 404 | -0.25% | 30,000 | 123億5432万 | -2.88% | 14.56 | 0.56 |
| 12/18 | 405 | 405 | 402 | 405 | +0.75% | 22,000 | 123億8490万 | -2.88% | 14.59 | 0.56 |
| 12/17 | 398 | 405 | 397 | 402 | 0% | 23,000 | 122億9316万 | -3.83% | 14.48 | 0.55 |
| 12/16 | 409 | 409 | 397 | 402 | -1.71% | 18,000 | 122億9316万 | -4.06% | 14.48 | 0.55 |
| 12/13 | 410 | 411 | 406 | 409 | -0.73% | 75,000 | 125億722万 | -2.62% | 14.74 | 0.56 |
| 12/12 | 412 | 412 | 412 | 412 | -0.96% | 7,000 | 125億9896万 | -2.14% | 14.84 | 0.57 |
| 12/11 | 415 | 419 | 410 | 416 | -0.48% | 16,000 | 127億2128万 | -1.19% | 14.99 | 0.57 |
| 12/10 | 417 | 418 | 416 | 418 | +0.24% | 22,000 | 127億8244万 | -0.71% | 15.06 | 0.58 |
| 12/09 | 420 | 420 | 414 | 417 | +1.21% | 22,000 | 127億5186万 | -0.95% | 15.02 | 0.58 |
| 12/06 | 415 | 420 | 412 | 412 | -1.2% | 32,000 | 125億9896万 | -2.37% | 14.84 | 0.57 |
| 12/05 | 418 | 418 | 407 | 417 | 0% | 27,000 | 127億5186万 | -1.18% | 15.02 | 0.58 |
| 12/04 | 419 | 420 | 417 | 417 | -0.24% | 26,000 | 127億5186万 | -1.42% | 15.02 | 0.58 |
| 12/03 | 421 | 421 | 418 | 418 | -0.71% | 24,000 | 127億8244万 | -1.42% | 15.06 | 0.58 |
| 12/02 | 415 | 421 | 415 | 421 | +0.48% | 12,000 | 128億7418万 | -0.47% | 15.17 | 0.58 |
| 11/29 | 421 | 421 | 418 | 419 | 0% | 8,000 | 128億1302万 | -0.71% | 15.1 | 0.58 |
| 11/28 | 420 | 421 | 418 | 419 | -0.24% | 6,000 | 128億1302万 | -0.71% | 15.1 | 0.58 |
| 11/27 | 422 | 422 | 417 | 420 | -0.24% | 30,000 | 128億4360万 | -0.24% | 15.13 | 0.58 |
| 11/26 | 430 | 430 | 417 | 421 | -2.55% | 105,000 | 128億7418万 | +0.24% | 15.17 | 0.58 |
| 11/25 | 414 | 432 | 414 | 432 | +4.35% | 63,000 | 132億1056万 | +3.1% | 15.56 | 0.6 |
| 11/22 | 412 | 414 | 412 | 414 | -0.96% | 16,000 | 126億6012万 | -0.96% | 14.92 | 0.57 |
| 11/21 | 417 | 420 | 417 | 418 | +0.24% | 37,000 | 127億8244万 | +0.24% | 15.06 | 0.58 |
| 11/20 | 414 | 417 | 411 | 417 | +0.72% | 38,000 | 127億5186万 | +0.48% | 15.02 | 0.58 |
| 11/19 | 423 | 423 | 412 | 414 | -1.9% | 32,000 | 126億6012万 | 0% | 14.92 | 0.57 |
| 11/18 | 426 | 428 | 419 | 422 | -1.17% | 15,000 | 129億476万 | +2.18% | 15.2 | 0.58 |
| 11/15 | 428 | 431 | 427 | 427 | -0.23% | 20,000 | 130億5766万 | +3.64% | 15.38 | 0.59 |
| 11/14 | 440 | 440 | 425 | 428 | -2.73% | 25,000 | 130億8824万 | +4.14% | 15.42 | 0.59 |
| 11/13 | 439 | 447 | 434 | 440 | +2.09% | 56,000 | 134億5520万 | +7.84% | 15.85 | 0.61 |
| 11/12 | 436 | 437 | 422 | 431 | +0.7% | 41,000 | 131億7998万 | +6.42% | 15.53 | 0.59 |
| 11/11 | 429 | 465 | 423 | 428 | +1.42% | 126,000 | 130億8824万 | +6.2% | 15.42 | 0.59 |
| 11/08 | 415 | 426 | 415 | 422 | +1.69% | 12,000 | 129億476万 | +5.24% | 15.2 | 0.58 |
| 11/07 | 418 | 423 | 415 | 415 | -1.43% | 11,000 | 126億9070万 | +4.01% | 14.95 | 0.57 |
| 11/06 | 424 | 424 | 409 | 421 | -0.71% | 13,000 | 128億7418万 | +5.78% | 15.17 | 0.58 |
| 11/05 | 427 | 430 | 424 | 424 | 0% | 13,000 | 129億6592万 | +6.53% | 15.28 | 0.59 |
| 11/01 | 411 | 440 | 411 | 424 | +1.68% | 45,000 | 129億6592万 | +7.07% | 15.28 | 0.59 |
| 10/31 | 440 | 440 | 415 | 417 | -6.92% | 38,000 | 127億5186万 | +5.3% | 15.02 | 0.58 |
| 10/30 | 435 | 448 | 407 | 448 | +3.94% | 139,000 | 136億9984万 | +13.42% | 16.14 | 0.62 |
