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 | 353 | 359 | 340 | 358 | +0.85% | 499,000 | 347億9370万 | -1.38% | 51.17 | 0.5 |
| 03/28 | 349 | 356 | 343 | 355 | 0% | 194,000 | 345億213万 | -2.2% | 50.74 | 0.49 |
| 03/27 | 345 | 360 | 339 | 355 | -0.56% | 236,000 | 345億213万 | -2.47% | 50.74 | 0.49 |
| 03/26 | 350 | 359 | 350 | 357 | +2% | 199,000 | 346億9651万 | -2.19% | 51.02 | 0.5 |
| 03/25 | 353 | 355 | 345 | 350 | -1.13% | 149,000 | 340億1618万 | -4.37% | 50.02 | 0.49 |
| 03/24 | 346 | 363 | 346 | 354 | +2.61% | 224,000 | 344億494万 | -3.54% | 50.59 | 0.49 |
| 03/20 | 368 | 368 | 345 | 345 | -4.17% | 139,000 | 335億3024万 | -6.25% | 49.31 | 0.48 |
| 03/19 | 358 | 362 | 356 | 360 | 0% | 50,000 | 349億8808万 | -2.44% | 51.45 | 0.5 |
| 03/18 | 360 | 364 | 359 | 360 | +2.86% | 26,000 | 349億8808万 | -2.7% | 51.45 | 0.5 |
| 03/17 | 358 | 360 | 350 | 350 | -2.23% | 34,000 | 340億1618万 | -5.66% | 50.02 | 0.49 |
| 03/14 | 358 | 362 | 355 | 358 | -2.72% | 150,000 | 347億9370万 | -3.76% | 51.17 | 0.5 |
| 03/13 | 372 | 375 | 368 | 368 | -1.08% | 24,000 | 357億6559万 | -0.81% | 52.6 | 0.51 |
| 03/12 | 377 | 377 | 366 | 372 | -1.33% | 73,000 | 361億5435万 | +0.27% | 53.17 | 0.52 |
| 03/11 | 376 | 377 | 374 | 377 | +1.07% | 26,000 | 366億4029万 | +1.89% | 53.88 | 0.52 |
| 03/10 | 374 | 380 | 371 | 373 | -0.27% | 35,000 | 362億5153万 | +0.81% | 53.31 | 0.52 |
| 03/07 | 372 | 376 | 372 | 374 | +0.54% | 30,000 | 363億4872万 | +0.81% | 53.45 | 0.52 |
| 03/06 | 364 | 372 | 364 | 372 | +0.81% | 56,000 | 361億5435万 | 0% | 53.17 | 0.52 |
| 03/05 | 374 | 376 | 368 | 369 | -0.81% | 31,000 | 358億6278万 | -1.07% | 52.74 | 0.51 |
| 03/04 | 359 | 372 | 359 | 372 | +3.91% | 54,000 | 361億5435万 | -0.53% | 53.17 | 0.52 |
| 03/03 | 367 | 367 | 355 | 358 | -1.65% | 92,000 | 347億9370万 | -4.53% | 51.17 | 0.5 |
| 02/28 | 364 | 370 | 362 | 364 | +0.28% | 83,000 | 353億7683万 | -3.7% | 52.02 | 0.51 |
| 02/27 | 365 | 367 | 361 | 363 | -0.55% | 42,000 | 352億7964万 | -4.47% | 51.88 | 0.51 |
| 02/26 | 368 | 369 | 365 | 365 | -1.35% | 33,000 | 354億7402万 | -4.7% | 52.17 | 0.51 |
| 02/25 | 379 | 379 | 367 | 370 | -0.27% | 68,000 | 359億5997万 | -4.15% | 52.88 | 0.51 |
| 02/24 | 370 | 373 | 363 | 371 | +0.27% | 57,000 | 360億5716万 | -4.38% | 53.02 | 0.52 |
| 02/21 | 379 | 379 | 370 | 370 | -0.8% | 61,000 | 359億5997万 | -5.13% | 52.88 | 0.51 |
| 02/20 | 385 | 385 | 370 | 373 | -2.36% | 58,000 | 362億5153万 | -4.85% | 53.31 | 0.52 |
| 02/19 | 383 | 387 | 378 | 382 | +1.33% | 55,000 | 371億2624万 | -3.05% | 54.6 | 0.53 |
| 02/18 | 384 | 384 | 373 | 377 | -0.53% | 64,000 | 366億4029万 | -4.56% | 53.88 | 0.52 |
| 02/17 | 381 | 381 | 363 | 379 | +1.34% | 53,000 | 368億3467万 | -4.53% | 54.17 | 0.53 |
| 02/14 | 377 | 385 | 368 | 374 | -0.8% | 89,000 | 363億4872万 | -6.27% | 53.45 | 0.52 |
| 02/13 | 379 | 384 | 373 | 377 | -1.82% | 46,000 | 366億4029万 | -6.22% | 53.88 | 0.52 |
| 02/12 | 380 | 393 | 374 | 384 | -0.52% | 80,000 | 373億2061万 | -4.95% | 54.88 | 0.53 |
| 02/10 | 368 | 389 | 365 | 386 | +5.75% | 108,000 | 375億1499万 | -4.93% | 55.17 | 0.54 |
| 02/07 | 367 | 372 | 358 | 365 | +3.99% | 137,000 | 354億7402万 | -10.54% | 52.17 | 0.51 |
| 02/06 | 355 | 356 | 350 | 351 | +1.15% | 86,000 | 341億1337万 | -14.39% | 50.17 | 0.49 |
| 02/05 | 354 | 365 | 345 | 347 | -1.42% | 190,000 | 337億2462万 | -15.98% | 49.59 | 0.48 |
| 02/04 | 362 | 367 | 349 | 352 | -6.88% | 124,000 | 342億1056万 | -15.18% | 50.31 | 0.49 |
| 02/03 | 390 | 395 | 376 | 378 | -5.03% | 95,000 | 367億3748万 | -9.57% | 54.02 | 0.53 |
| 01/31 | 395 | 402 | 393 | 398 | +0.25% | 61,000 | 386億8126万 | -5.24% | 56.88 | 0.55 |
| 01/30 | 397 | 398 | 387 | 397 | -2.22% | 127,000 | 385億8407万 | -5.48% | 56.74 | 0.55 |
| 01/29 | 400 | 412 | 400 | 406 | +2.27% | 34,000 | 394億5877万 | -3.56% | 58.03 | 0.57 |
| 01/28 | 404 | 410 | 397 | 397 | -1.49% | 65,000 | 385億8407万 | -5.92% | 56.74 | 0.55 |
| 01/27 | 398 | 405 | 396 | 403 | -2.66% | 55,000 | 391億6721万 | -4.5% | 57.6 | 0.56 |
| 01/24 | 423 | 423 | 413 | 414 | -2.82% | 65,000 | 402億3629万 | -2.13% | 59.17 | 0.58 |
| 01/23 | 432 | 432 | 424 | 426 | -1.39% | 66,000 | 414億256万 | +0.71% | 60.89 | 0.59 |
| 01/22 | 431 | 433 | 422 | 432 | +0.23% | 71,000 | 419億8569万 | +2.13% | 61.74 | 0.6 |
| 01/21 | 427 | 432 | 427 | 431 | +0.94% | 62,000 | 418億8850万 | +1.89% | 61.6 | 0.6 |
| 01/20 | 434 | 434 | 427 | 427 | 0% | 79,000 | 414億9975万 | +0.95% | 61.03 | 0.59 |
| 01/17 | 417 | 428 | 417 | 427 | +1.67% | 57,000 | 414億9975万 | +0.95% | 61.03 | 0.59 |
| 01/16 | 422 | 423 | 416 | 420 | +0.48% | 71,000 | 408億1942万 | -0.71% | 60.03 | 0.58 |
| 01/15 | 417 | 420 | 413 | 418 | +0.48% | 112,000 | 406億2504万 | -1.42% | 59.74 | 0.58 |
| 01/14 | 426 | 426 | 413 | 416 | -2.35% | 70,000 | 404億3067万 | -2.12% | 59.46 | 0.58 |
| 01/10 | 426 | 427 | 421 | 426 | -1.39% | 120,000 | 414億256万 | -0.23% | 60.89 | 0.59 |
| 01/09 | 435 | 436 | 428 | 432 | 0% | 39,000 | 419億8569万 | +0.93% | 61.74 | 0.6 |
| 01/08 | 433 | 433 | 429 | 432 | +1.41% | 45,000 | 419億8569万 | +1.17% | 61.74 | 0.6 |
| 01/07 | 428 | 429 | 426 | 426 | -1.62% | 35,000 | 414億256万 | 0% | 60.89 | 0.59 |
| 01/06 | 437 | 437 | 426 | 433 | -0.92% | 46,000 | 420億8288万 | +1.64% | 61.89 | 0.6 |
| 2013 |
| 12/30 | 430 | 438 | 428 | 437 | +3.07% | 58,000 | 424億7164万 | +2.82% | 62.46 | 0.61 |
| 12/27 | 428 | 428 | 419 | 424 | +0.95% | 83,000 | 412億818万 | 0% | 60.6 | 0.59 |
| 12/26 | 417 | 428 | 417 | 420 | +1.45% | 97,000 | 408億1942万 | -0.94% | 60.03 | 0.58 |
| 12/25 | 416 | 418 | 412 | 414 | -0.24% | 85,000 | 402億3629万 | -2.13% | 59.17 | 0.58 |
| 12/24 | 412 | 417 | 412 | 415 | -0.48% | 104,000 | 403億3348万 | -2.12% | 59.31 | 0.58 |
| 12/20 | 421 | 421 | 410 | 417 | -0.48% | 180,000 | 405億2786万 | -1.88% | 59.6 | 0.58 |
| 12/19 | 420 | 423 | 417 | 419 | +0.72% | 172,000 | 407億2223万 | -1.41% | 59.88 | 0.58 |
| 12/18 | 416 | 420 | 411 | 416 | 0% | 186,000 | 404億3067万 | -2.35% | 59.46 | 0.58 |
| 12/17 | 409 | 417 | 409 | 416 | +1.22% | 77,000 | 404億3067万 | -2.58% | 59.46 | 0.58 |
| 12/16 | 417 | 417 | 409 | 411 | -1.44% | 58,000 | 399億4472万 | -3.75% | 58.74 | 0.57 |
| 12/13 | 420 | 421 | 414 | 417 | -1.88% | 197,000 | 405億2786万 | -2.57% | 59.6 | 0.58 |
| 12/12 | 431 | 431 | 421 | 425 | -0.7% | 36,000 | 413億537万 | -0.47% | 60.74 | 0.59 |
| 12/11 | 431 | 432 | 425 | 428 | -0.93% | 105,000 | 415億9694万 | +0.23% | 61.17 | 0.6 |
| 12/10 | 431 | 434 | 426 | 432 | -0.23% | 105,000 | 419億8569万 | +1.65% | 61.74 | 0.6 |
| 12/09 | 421 | 433 | 421 | 433 | +3.1% | 156,000 | 420億8288万 | +2.12% | 61.89 | 0.6 |
| 12/06 | 425 | 431 | 416 | 420 | -2.78% | 319,000 | 408億1942万 | -0.71% | 60.03 | 0.58 |
| 12/05 | 438 | 441 | 430 | 432 | -1.82% | 176,000 | 419億8569万 | +2.37% | 61.74 | 0.6 |
| 12/04 | 442 | 446 | 439 | 440 | -2.65% | 120,000 | 427億6320万 | +4.51% | 62.89 | 0.61 |
| 12/03 | 456 | 456 | 446 | 452 | -0.88% | 183,000 | 439億2947万 | +7.88% | 64.6 | 0.63 |
| 12/02 | 453 | 457 | 440 | 456 | +0.22% | 274,000 | 443億1823万 | +9.35% | 65.17 | 0.63 |
| 11/29 | 409 | 466 | 409 | 455 | +10.98% | 711,000 | 442億2104万 | +9.64% | 65.03 | 0.63 |
| 11/28 | 408 | 412 | 406 | 410 | +0.49% | 164,000 | 398億4753万 | -0.49% | 58.6 | 0.57 |
| 11/27 | 407 | 409 | 406 | 408 | -0.49% | 46,000 | 396億5315万 | -0.73% | 58.31 | 0.57 |
| 11/26 | 415 | 418 | 407 | 410 | -2.84% | 168,000 | 398億4753万 | 0% | 58.6 | 0.57 |
| 11/25 | 418 | 424 | 412 | 422 | +2.18% | 161,000 | 410億1380万 | +3.18% | 60.31 | 0.59 |
| 11/22 | 414 | 428 | 409 | 413 | -0.72% | 182,000 | 401億3910万 | +1.47% | 59.03 | 0.57 |
| 11/21 | 409 | 416 | 409 | 416 | +1.46% | 194,000 | 404億3067万 | +2.72% | 59.46 | 0.58 |
| 11/20 | 425 | 425 | 408 | 410 | -1.91% | 189,000 | 398億4753万 | +1.74% | 58.6 | 0.57 |
| 11/19 | 434 | 434 | 417 | 418 | -4.57% | 176,000 | 406億2504万 | +4.24% | 59.74 | 0.58 |
| 11/18 | 445 | 445 | 434 | 438 | -0.45% | 102,000 | 425億6883万 | +9.77% | 62.6 | 0.61 |
| 11/15 | 437 | 445 | 434 | 440 | +0.69% | 210,000 | 427億6320万 | +11.11% | 62.89 | 0.61 |
| 11/14 | 430 | 443 | 430 | 437 | +1.86% | 221,000 | 424億7164万 | +11.2% | 62.46 | 0.61 |
| 11/13 | 422 | 430 | 418 | 429 | +0.47% | 146,000 | 416億9412万 | +10.28% | 61.31 | 0.6 |
| 11/12 | 423 | 428 | 420 | 427 | +0.95% | 133,000 | 414億9975万 | +10.34% | 61.03 | 0.59 |
| 11/11 | 416 | 429 | 414 | 423 | +2.42% | 158,000 | 411億1099万 | +10.16% | 60.46 | 0.59 |
| 11/08 | 400 | 420 | 400 | 413 | +2.99% | 193,000 | 401億3910万 | +8.12% | 59.03 | 0.57 |
| 11/07 | 400 | 403 | 400 | 401 | +0.25% | 73,000 | 389億7283万 | +5.53% | 57.31 | 0.56 |
| 11/06 | 400 | 403 | 398 | 400 | -0.5% | 81,000 | 388億7564万 | +5.54% | 57.17 | 0.56 |
| 11/05 | 399 | 403 | 398 | 402 | +1.26% | 149,000 | 390億7002万 | +6.35% | 57.46 | 0.56 |
| 11/01 | 401 | 401 | 389 | 397 | -0.75% | 227,000 | 385億8407万 | +5.03% | 56.74 | 0.55 |
| 10/31 | 404 | 405 | 399 | 400 | -0.74% | 81,000 | 388億7564万 | +6.1% | 57.17 | 0.56 |
| 10/30 | 401 | 403 | 400 | 403 | +1.26% | 164,000 | 391億6721万 | +7.18% | 57.6 | 0.56 |
