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 | 344 | 344 | 344 | 344 | +2.38% | 2,000 | 24億8400万 | -3.1% | 9.32 | 0.24 |
| 03/28 | 342 | 348 | 336 | 336 | -4% | 6,500 | 24億2623万 | -5.08% | 9.1 | 0.23 |
| 03/27 | 349 | 350 | 349 | 350 | -0.85% | 1,500 | 25億2733万 | -1.13% | 9.48 | 0.24 |
| 03/26 | 355 | 356 | 353 | 353 | +0.28% | 6,500 | 25億4899万 | 0% | 9.56 | 0.25 |
| 03/25 | 360 | 360 | 352 | 352 | -2.22% | 5,000 | 25億4177万 | -0.28% | 9.54 | 0.24 |
| 03/24 | 367 | 367 | 346 | 360 | -1.91% | 7,000 | 25億9954万 | +2.27% | 9.75 | 0.25 |
| 03/20 | 369 | 369 | 355 | 367 | -0.54% | 5,500 | 26億5008万 | +4.56% | 9.94 | 0.25 |
| 03/19 | 365 | 378 | 365 | 369 | +0.82% | 8,000 | 26億6453万 | +5.13% | 10 | 0.26 |
| 03/18 | 367 | 367 | 366 | 366 | -0.54% | 1,500 | 26億4286万 | +4.57% | 9.92 | 0.25 |
| 03/17 | 350 | 368 | 350 | 368 | +5.14% | 1,000 | 26億5730万 | +5.14% | 9.97 | 0.26 |
| 03/14 | 363 | 363 | 350 | 350 | -3.58% | 8,000 | 25億2733万 | +0.29% | 9.48 | 0.24 |
| 03/13 | 357 | 363 | 357 | 363 | +1.68% | 1,500 | 26億2120万 | +3.71% | 9.84 | 0.25 |
| 03/12 | 365 | 365 | 357 | 357 | -2.46% | 4,000 | 25億7787万 | +2.29% | 9.67 | 0.25 |
| 03/11 | 361 | 367 | 361 | 366 | -0.27% | 8,500 | 26億4286万 | +4.87% | 9.92 | 0.25 |
| 03/10 | 378 | 378 | 358 | 367 | -0.54% | 10,500 | 26億5008万 | +4.86% | 9.94 | 0.25 |
| 03/07 | 361 | 377 | 356 | 369 | +3.36% | 11,000 | 26億6453万 | +5.13% | 10 | 0.26 |
| 03/06 | 354 | 360 | 354 | 357 | +0.28% | 6,000 | 25億7787万 | +1.71% | 9.67 | 0.25 |
| 03/05 | 356 | 356 | 356 | 356 | +1.71% | 4,000 | 25億7065万 | +0.85% | 9.65 | 0.25 |
| 03/04 | 350 | 350 | 342 | 350 | 0% | 2,500 | 25億2733万 | -1.13% | 9.48 | 0.24 |
| 03/03 | 344 | 350 | 338 | 350 | 0% | 6,500 | 25億2733万 | -1.41% | 9.48 | 0.24 |
| 02/28 | 350 | 353 | 350 | 350 | +0.86% | 4,500 | 25億2733万 | -1.96% | 9.48 | 0.24 |
| 02/27 | 354 | 354 | 347 | 347 | -0.57% | 5,500 | 25億566万 | -3.07% | 9.4 | 0.24 |
| 02/26 | 339 | 357 | 339 | 349 | +3.25% | 6,500 | 25億2011万 | -3.06% | 9.46 | 0.24 |
| 02/25 | 333 | 338 | 331 | 338 | +1.5% | 8,000 | 24億4068万 | -6.63% | 9.16 | 0.23 |
| 02/24 | 330 | 336 | 330 | 333 | +0.91% | 9,000 | 24億457万 | -9.02% | 9.02 | 0.23 |
| 02/21 | 322 | 330 | 322 | 330 | +0.3% | 20,500 | 23億8291万 | -10.57% | 8.94 | 0.23 |
| 02/20 | 338 | 338 | 328 | 329 | -2.66% | 7,500 | 23億7569万 | -11.32% | 8.91 | 0.23 |
| 02/19 | 340 | 344 | 327 | 338 | -0.59% | 19,000 | 24億4068万 | -9.63% | 9.16 | 0.23 |
| 02/18 | 332 | 340 | 320 | 340 | +1.19% | 10,500 | 24億5512万 | -9.33% | 9.21 | 0.24 |
| 02/17 | 337 | 340 | 333 | 336 | -0.3% | 7,500 | 24億2623万 | -10.64% | 9.1 | 0.23 |
| 02/14 | 350 | 350 | 337 | 337 | -3.71% | 11,000 | 24億3346万 | -10.85% | 9.13 | 0.23 |
| 02/13 | 362 | 362 | 349 | 350 | -3.05% | 17,000 | 25億2733万 | -7.65% | 9.48 | 0.24 |
| 02/12 | 362 | 363 | 355 | 361 | +0.56% | 22,000 | 26億676万 | -4.75% | 9.78 | 0.25 |
| 02/10 | 352 | 360 | 350 | 359 | +2.57% | 33,000 | 25億9232万 | -5.03% | 9.73 | 0.25 |
| 02/07 | 365 | 366 | 336 | 350 | -4.11% | 73,000 | 25億2733万 | -7.41% | 9.48 | 0.24 |
| 02/06 | 348 | 368 | 348 | 365 | +4.29% | 11,000 | 26億3564万 | -3.44% | 9.89 | 0.25 |
| 02/05 | 357 | 369 | 350 | 350 | -1.69% | 20,000 | 25億2733万 | -7.41% | 9.48 | 0.24 |
| 02/04 | 360 | 375 | 351 | 356 | -7.29% | 17,500 | 25億7065万 | -5.57% | 9.65 | 0.25 |
| 02/03 | 398 | 400 | 375 | 384 | +0.52% | 14,500 | 27億7284万 | +2.13% | 10.4 | 0.27 |
| 01/31 | 388 | 394 | 382 | 382 | -1.55% | 6,500 | 27億5840万 | +2.14% | 10.35 | 0.27 |
| 01/30 | 386 | 389 | 378 | 388 | -0.77% | 7,500 | 28億172万 | +4.3% | 10.51 | 0.27 |
| 01/29 | 373 | 394 | 373 | 391 | +2.62% | 26,500 | 28億2339万 | +5.96% | 10.59 | 0.27 |
| 01/28 | 373 | 381 | 367 | 381 | 0% | 13,500 | 27億5118万 | +4.1% | 10.32 | 0.26 |
| 01/27 | 367 | 384 | 367 | 381 | -4.27% | 24,500 | 27億5118万 | +4.96% | 10.32 | 0.26 |
| 01/24 | 382 | 398 | 375 | 398 | +3.92% | 22,000 | 28億7393万 | +10.86% | 10.78 | 0.28 |
| 01/23 | 399 | 399 | 377 | 383 | -3.53% | 18,000 | 27億6562万 | +7.89% | 10.38 | 0.27 |
| 01/22 | 388 | 398 | 387 | 397 | -1.73% | 7,500 | 28億6671万 | +12.78% | 10.76 | 0.28 |
| 01/21 | 409 | 418 | 400 | 404 | -2.65% | 27,000 | 29億1726万 | +16.43% | 10.95 | 0.28 |
| 01/20 | 409 | 418 | 402 | 415 | +1.47% | 26,500 | 29億9669万 | +20.99% | 11.24 | 0.29 |
| 01/17 | 399 | 409 | 395 | 409 | +3.28% | 10,000 | 29億5336万 | +21.36% | 11.08 | 0.28 |
| 01/16 | 400 | 408 | 390 | 396 | -0.75% | 38,500 | 28億5949万 | +19.28% | 10.73 | 0.28 |
| 01/15 | 375 | 407 | 370 | 399 | +7.84% | 37,500 | 28億8115万 | +21.65% | 10.81 | 0.28 |
| 01/14 | 355 | 375 | 355 | 370 | 0% | 17,000 | 26億7175万 | +14.55% | 10.03 | 0.26 |
| 01/10 | 365 | 370 | 360 | 370 | +1.37% | 16,000 | 26億7175万 | +15.63% | 10.03 | 0.26 |
| 01/09 | 364 | 365 | 350 | 365 | +0.27% | 22,500 | 26億3564万 | +15.51% | 9.89 | 0.25 |
| 01/08 | 358 | 364 | 356 | 364 | +2.54% | 24,000 | 26億2842万 | +16.29% | 9.86 | 0.25 |
| 01/07 | 347 | 355 | 347 | 355 | +2.31% | 12,000 | 25億6343万 | +14.89% | 9.62 | 0.25 |
| 01/06 | 357 | 357 | 341 | 347 | -2.8% | 18,000 | 25億566万 | +13.4% | 9.4 | 0.24 |
| 2013 |
| 12/30 | 355 | 358 | 342 | 357 | +0.56% | 23,500 | 25億7787万 | +17.43% | 9.67 | 0.25 |
| 12/27 | 355 | 355 | 350 | 355 | +1.43% | 14,000 | 25億6343万 | +17.94% | 9.62 | 0.25 |
| 12/26 | 321 | 354 | 321 | 350 | +8.36% | 25,000 | 25億2733万 | +17.45% | 9.48 | 0.24 |
| 12/25 | 333 | 333 | 320 | 323 | -5.28% | 55,000 | 23億3236万 | +9.49% | 8.75 | 0.22 |
| 12/24 | 333 | 342 | 329 | 341 | +3.65% | 64,000 | 24億6234万 | +16.38% | 9.24 | 0.24 |
| 12/20 | 321 | 329 | 318 | 329 | +2.17% | 27,000 | 23億7569万 | +13.06% | 8.91 | 0.23 |
| 12/19 | 310 | 322 | 310 | 322 | +2.22% | 28,500 | 23億2514万 | +11.42% | 8.73 | 0.22 |
| 12/18 | 316 | 325 | 310 | 315 | 0% | 101,000 | 22億7459万 | +9.76% | 8.54 | 0.22 |
| 12/17 | 310 | 315 | 308 | 315 | +2.61% | 29,500 | 22億7459万 | +10.53% | 8.54 | 0.22 |
| 12/16 | 301 | 313 | 301 | 307 | +2.33% | 37,000 | 22億1683万 | +8.1% | 8.32 | 0.21 |
| 12/13 | 298 | 300 | 294 | 300 | +2.39% | 35,000 | 21億6628万 | +6.01% | 8.13 | 0.21 |
| 12/12 | 291 | 298 | 289 | 293 | +0.69% | 30,500 | 21億1573万 | +3.53% | 7.94 | 0.2 |
| 12/11 | 291 | 293 | 291 | 291 | 0% | 15,500 | 21億129万 | +3.19% | 7.89 | 0.2 |
| 12/10 | 294 | 294 | 291 | 291 | +0.69% | 42,500 | 21億129万 | +3.19% | 7.89 | 0.2 |
| 12/09 | 288 | 294 | 285 | 289 | +1.76% | 30,500 | 20億8685万 | +2.85% | 7.83 | 0.2 |
| 12/06 | 283 | 284 | 283 | 284 | +1.43% | 1,500 | 20億5074万 | +1.43% | 7.7 | 0.2 |
| 12/05 | 282 | 282 | 280 | 280 | -1.75% | 6,000 | 20億2186万 | 0% | 7.59 | 0.19 |
| 12/04 | 280 | 285 | 277 | 285 | +1.42% | 15,500 | 20億5797万 | +1.79% | 7.72 | 0.2 |
| 12/03 | 281 | 281 | 281 | 281 | -0.35% | 5,000 | 20億2908万 | +0.36% | 7.61 | 0.2 |
| 12/02 | 281 | 283 | 281 | 282 | +0.71% | 3,000 | 20億3630万 | +1.08% | 7.64 | 0.2 |
| 11/29 | 279 | 287 | 279 | 280 | +0.36% | 11,000 | 20億2186万 | +0.36% | 7.59 | 0.19 |
| 11/28 | 282 | 282 | 279 | 279 | -0.71% | 6,500 | 20億1464万 | 0% | 7.56 | 0.19 |
| 11/27 | 280 | 281 | 280 | 281 | -0.71% | 5,500 | 20億2908万 | +0.72% | 7.61 | 0.2 |
| 11/26 | 280 | 283 | 280 | 283 | +1.07% | 2,000 | 20億4352万 | +1.43% | 7.67 | 0.2 |
| 11/25 | 279 | 280 | 279 | 280 | +0.36% | 2,500 | 20億2186万 | +0.36% | 7.59 | 0.19 |
| 11/22 | 278 | 282 | 278 | 279 | +0.36% | 3,000 | 20億1464万 | 0% | 7.56 | 0.19 |
| 11/21 | 276 | 282 | 275 | 278 | +1.09% | 9,500 | 20億742万 | 0% | 7.53 | 0.19 |
| 11/20 | 282 | 283 | 275 | 275 | -2.48% | 10,000 | 19億8576万 | -1.08% | 7.45 | 0.19 |
| 11/19 | 285 | 285 | 281 | 282 | 0% | 6,500 | 20億3630万 | +1.44% | 7.64 | 0.2 |
| 11/18 | 280 | 282 | 280 | 282 | +0.71% | 2,000 | 20億3630万 | +1.44% | 7.64 | 0.2 |
| 11/15 | 282 | 284 | 280 | 280 | 0% | 15,000 | 20億2186万 | +1.08% | 7.59 | 0.19 |
| 11/14 | 282 | 283 | 280 | 280 | +0.72% | 3,000 | 20億2186万 | +1.08% | 7.59 | 0.19 |
| 11/13 | 281 | 281 | 277 | 278 | -3.14% | 4,000 | 20億742万 | +0.72% | 7.53 | 0.19 |
| 11/12 | 287 | 287 | 287 | 287 | 0% | 4,500 | 20億7241万 | +3.99% | 7.78 | 0.2 |
| 11/11 | 287 | 287 | 286 | 287 | +1.06% | 2,500 | 20億7241万 | +3.99% | 7.78 | 0.2 |
| 11/08 | 280 | 286 | 277 | 284 | +1.79% | 11,000 | 20億5074万 | +3.27% | 7.7 | 0.2 |
| 11/07 | 289 | 289 | 279 | 279 | -0.71% | 22,000 | 20億1464万 | +1.82% | 7.56 | 0.19 |
| 11/06 | 264 | 281 | 264 | 281 | +4.85% | 7,500 | 20億2908万 | +2.55% | 7.61 | 0.2 |
| 11/05 | 270 | 273 | 263 | 268 | -3.25% | 11,500 | 19億3521万 | -2.19% | 7.26 | 0.19 |
| 11/01 | 274 | 277 | 271 | 277 | +1.47% | 5,500 | 20億20万 | +0.73% | 7.51 | 0.19 |
| 10/31 | 281 | 281 | 273 | 273 | -1.44% | 4,000 | 19億7131万 | -0.36% | 7.4 | 0.19 |
| 10/30 | 280 | 282 | 271 | 277 | -1.07% | 9,000 | 20億20万 | +1.09% | 7.51 | 0.19 |
