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 | 213 | 213 | 210 | 213 | +0.47% | 600 | 38億3400万 | -0.47% | 59.82 | 1.21 |
03/28 | 211 | 212 | 206 | 212 | +1.44% | 2,600 | 38億1600万 | -0.93% | 59.54 | 1.2 |
03/27 | 207 | 209 | 206 | 209 | +2.45% | 2,800 | 37億6200万 | -2.34% | 58.7 | 1.19 |
03/26 | 209 | 209 | 203 | 204 | -1.92% | 4,300 | 36億7200万 | -5.12% | 57.29 | 1.16 |
03/25 | 214 | 214 | 205 | 208 | -0.95% | 3,200 | 37億4400万 | -3.26% | 58.42 | 1.18 |
03/24 | 205 | 210 | 205 | 210 | +1.94% | 6,000 | 37億8000万 | -2.33% | 58.98 | 1.19 |
03/20 | 213 | 214 | 205 | 206 | -3.29% | 6,500 | 37億800万 | -4.19% | 57.86 | 1.17 |
03/19 | 213 | 215 | 213 | 213 | 0% | 3,300 | 38億3400万 | -1.39% | 59.82 | 1.21 |
03/18 | 220 | 220 | 204 | 213 | -0.93% | 7,500 | 38億3400万 | -1.39% | 59.82 | 1.21 |
03/17 | 215 | 215 | 215 | 215 | -2.27% | 900 | 38億7000万 | -0.46% | 60.38 | 1.22 |
03/14 | 215 | 220 | 215 | 220 | 0% | 3,900 | 39億6000万 | +1.38% | 61.79 | 1.25 |
03/13 | 220 | 221 | 219 | 220 | +0.46% | 4,500 | 39億6000万 | +1.38% | 61.79 | 1.25 |
03/12 | 214 | 219 | 213 | 219 | +3.3% | 5,000 | 39億4200万 | +0.92% | 61.51 | 1.24 |
03/11 | 214 | 214 | 210 | 212 | -1.4% | 7,400 | 38億1600万 | -2.3% | 59.54 | 1.2 |
03/10 | 219 | 219 | 213 | 215 | -0.46% | 2,400 | 38億7000万 | -0.92% | 60.38 | 1.22 |
03/07 | 221 | 221 | 216 | 216 | +1.41% | 5,100 | 38億8800万 | -0.92% | 60.66 | 1.23 |
03/06 | 216 | 216 | 213 | 213 | -1.39% | 6,100 | 38億3400万 | -2.74% | 59.82 | 1.21 |
03/05 | 220 | 221 | 216 | 216 | -1.37% | 24,100 | 38億8800万 | -1.37% | 60.66 | 1.23 |
03/04 | 218 | 219 | 212 | 219 | +1.39% | 10,100 | 39億4200万 | -0.45% | 61.51 | 1.24 |
03/03 | 219 | 219 | 212 | 216 | -1.82% | 6,700 | 38億8800万 | -2.26% | 60.66 | 1.23 |
02/28 | 220 | 224 | 218 | 220 | +0.46% | 6,200 | 39億6000万 | -0.45% | 61.79 | 1.25 |
02/27 | 220 | 221 | 219 | 219 | 0% | 2,100 | 39億4200万 | -1.35% | 61.51 | 1.24 |
02/26 | 221 | 223 | 214 | 219 | -0.9% | 11,200 | 39億4200万 | -1.79% | 61.51 | 1.24 |
02/25 | 212 | 221 | 212 | 221 | +4.25% | 6,400 | 39億7800万 | -1.34% | 62.07 | 1.25 |
02/24 | 211 | 213 | 208 | 212 | -0.47% | 7,000 | 38億1600万 | -5.78% | 59.54 | 1.2 |
02/21 | 220 | 220 | 213 | 213 | -0.47% | 4,900 | 38億3400万 | -5.75% | 59.82 | 1.21 |
02/20 | 214 | 218 | 214 | 214 | -1.38% | 2,700 | 38億5200万 | -5.73% | 60.1 | 1.21 |
02/19 | 211 | 217 | 211 | 217 | +0.93% | 7,600 | 39億600万 | -5.24% | 60.95 | 1.23 |
02/18 | 214 | 216 | 210 | 215 | +2.38% | 2,300 | 38億7000万 | -6.11% | 60.38 | 1.22 |
02/17 | 206 | 214 | 206 | 210 | 0% | 11,600 | 37億8000万 | -8.7% | 58.98 | 1.19 |
02/14 | 218 | 218 | 208 | 210 | -3.23% | 32,000 | 37億8000万 | -9.48% | 58.98 | 1.19 |
02/13 | 221 | 221 | 217 | 217 | 0% | 3,200 | 39億600万 | -6.87% | 60.95 | 1.23 |
02/12 | 219 | 220 | 216 | 217 | -1.81% | 12,700 | 39億600万 | -7.26% | 60.95 | 1.23 |
02/10 | 222 | 224 | 219 | 221 | -0.9% | 7,300 | 39億7800万 | -5.96% | 62.07 | 1.25 |
02/07 | 224 | 227 | 223 | 223 | -0.45% | 3,400 | 40億1400万 | -5.11% | 62.63 | 1.27 |
02/06 | 217 | 224 | 217 | 224 | +1.36% | 600 | 40億3200万 | -5.08% | 62.91 | 1.27 |
02/05 | 229 | 229 | 220 | 221 | 0% | 18,100 | 39億7800万 | -6.36% | 62.07 | 1.25 |
02/04 | 220 | 244 | 214 | 221 | -2.64% | 50,300 | 39億7800万 | -6.36% | 62.07 | 1.25 |
02/03 | 226 | 229 | 223 | 227 | -0.44% | 14,700 | 40億8600万 | -3.4% | 63.75 | 1.29 |
01/31 | 235 | 235 | 228 | 228 | -0.87% | 21,800 | 41億400万 | -2.98% | 64.03 | 1.29 |
01/30 | 233 | 233 | 229 | 230 | -2.95% | 9,800 | 41億4000万 | -2.13% | 64.6 | 1.31 |
01/29 | 235 | 238 | 231 | 237 | +1.28% | 18,800 | 42億6600万 | +0.85% | 66.56 | 1.35 |
01/28 | 235 | 235 | 226 | 234 | +2.63% | 1,600 | 42億1200万 | -0.43% | 65.72 | 1.33 |
01/27 | 228 | 236 | 225 | 228 | -2.98% | 21,700 | 41億400万 | -2.56% | 64.03 | 1.29 |
01/24 | 238 | 238 | 233 | 235 | -2.08% | 19,300 | 42億3000万 | 0% | 66 | 1.33 |
01/23 | 238 | 249 | 237 | 240 | -4% | 43,400 | 43億2000万 | +2.13% | 67.41 | 1.36 |
01/22 | 236 | 250 | 235 | 250 | +3.73% | 23,200 | 45億 | +6.38% | 70.21 | 1.42 |
01/21 | 240 | 243 | 240 | 241 | -1.23% | 8,000 | 43億3800万 | +2.55% | 67.69 | 1.37 |
01/20 | 242 | 245 | 234 | 244 | +0.83% | 16,600 | 43億9200万 | +3.83% | 68.53 | 1.39 |
01/17 | 239 | 243 | 237 | 242 | +0.41% | 7,300 | 43億5600万 | +3.42% | 67.97 | 1.37 |
01/16 | 242 | 244 | 239 | 241 | -0.41% | 9,400 | 43億3800万 | +3.43% | 67.69 | 1.37 |
01/15 | 240 | 243 | 235 | 242 | +1.68% | 21,500 | 43億5600万 | +3.86% | 67.97 | 1.37 |
01/14 | 242 | 242 | 231 | 238 | -1.24% | 11,300 | 42億8400万 | +2.15% | 66.84 | 1.35 |
01/10 | 242 | 248 | 241 | 241 | +0.42% | 11,700 | 43億3800万 | +3.43% | 67.69 | 1.37 |
01/09 | 242 | 242 | 237 | 240 | -0.83% | 4,500 | 43億2000万 | +3.45% | 67.41 | 1.36 |
01/08 | 243 | 243 | 236 | 242 | -0.41% | 4,000 | 43億5600万 | +4.31% | 67.97 | 1.37 |
01/07 | 238 | 245 | 236 | 243 | +2.1% | 15,100 | 43億7400万 | +4.74% | 68.25 | 1.38 |
01/06 | 232 | 240 | 232 | 238 | +0.42% | 28,100 | 42億8400万 | +3.03% | 66.84 | 1.35 |
2013 |
12/30 | 230 | 237 | 230 | 237 | +3.04% | 13,700 | 42億6600万 | +2.6% | 66.56 | 1.35 |
12/27 | 228 | 230 | 224 | 230 | +2.68% | 23,100 | 41億4000万 | -0.43% | 64.6 | 1.31 |
12/26 | 224 | 225 | 220 | 224 | +3.23% | 7,800 | 40億3200万 | -3.45% | 62.91 | 1.27 |
12/25 | 216 | 223 | 213 | 217 | +0.46% | 24,200 | 39億600万 | -6.47% | 60.95 | 1.23 |
12/24 | 219 | 222 | 216 | 216 | -1.82% | 37,800 | 38億8800万 | -7.3% | 60.66 | 1.23 |
12/20 | 224 | 226 | 218 | 220 | -1.79% | 22,800 | 39億6000万 | -5.98% | 61.79 | 1.25 |
12/19 | 230 | 230 | 222 | 224 | -2.18% | 19,000 | 40億3200万 | -4.68% | 62.91 | 1.27 |
12/18 | 227 | 229 | 223 | 229 | -1.29% | 14,100 | 41億2200万 | -2.55% | 64.32 | 1.3 |
12/17 | 231 | 232 | 221 | 232 | +2.65% | 31,900 | 41億7600万 | -1.28% | 65.16 | 1.32 |
12/16 | 245 | 245 | 225 | 226 | -3% | 55,200 | 40億6800万 | -3.42% | 63.47 | 1.28 |
12/13 | 240 | 240 | 231 | 233 | -3.32% | 26,600 | 41億9400万 | -0.43% | 65.44 | 1.32 |
12/12 | 242 | 245 | 236 | 241 | -1.23% | 26,800 | 43億3800万 | +2.99% | 67.69 | 1.37 |
12/11 | 258 | 268 | 231 | 244 | +0.83% | 104,800 | 43億9200万 | +4.72% | 68.53 | 1.39 |
12/10 | 240 | 250 | 239 | 242 | +1.26% | 60,600 | 43億5600万 | +4.31% | 67.97 | 1.37 |
12/09 | 233 | 240 | 225 | 239 | +3.46% | 51,100 | 43億200万 | +3.46% | 67.12 | 1.36 |
12/06 | 227 | 247 | 227 | 231 | +2.67% | 67,500 | 41億5800万 | 0% | 64.88 | 1.31 |
12/05 | 232 | 233 | 209 | 225 | -3.43% | 61,100 | 40億5000万 | -2.17% | 63.19 | 1.28 |
12/04 | 234 | 236 | 231 | 233 | -0.43% | 26,600 | 41億9400万 | +1.3% | 65.44 | 1.32 |
12/03 | 236 | 237 | 233 | 234 | -0.85% | 13,900 | 42億1200万 | +1.74% | 65.72 | 1.33 |
12/02 | 232 | 236 | 232 | 236 | +1.72% | 14,200 | 42億4800万 | +2.61% | 66.28 | 1.34 |
11/29 | 234 | 234 | 231 | 232 | -0.85% | 8,600 | 41億7600万 | +1.31% | 65.16 | 1.32 |
11/28 | 231 | 235 | 231 | 234 | +0.86% | 20,200 | 42億1200万 | +2.18% | 65.72 | 1.33 |
11/27 | 236 | 239 | 232 | 232 | -0.85% | 14,300 | 41億7600万 | +1.75% | 65.16 | 1.32 |
11/26 | 233 | 236 | 233 | 234 | -1.27% | 22,200 | 42億1200万 | +2.63% | 65.72 | 1.33 |
11/25 | 246 | 246 | 235 | 237 | -2.07% | 22,300 | 42億6600万 | +3.95% | 66.56 | 1.35 |
11/22 | 243 | 253 | 240 | 242 | +2.98% | 52,300 | 43億5600万 | +6.61% | 67.97 | 1.37 |
11/21 | 231 | 245 | 231 | 235 | -0.84% | 34,500 | 42億3000万 | +3.98% | 66 | 1.33 |
11/20 | 238 | 243 | 227 | 237 | -0.42% | 39,300 | 42億6600万 | +4.87% | 66.56 | 1.35 |
11/19 | 250 | 268 | 236 | 238 | -4.42% | 79,800 | 42億8400万 | +5.78% | 66.84 | 1.35 |
11/18 | 232 | 278 | 229 | 249 | +8.26% | 241,600 | 44億8200万 | +10.67% | 69.93 | 1.41 |
11/15 | 228 | 233 | 224 | 230 | -1.71% | 32,100 | 41億4000万 | +2.68% | 64.6 | 1.31 |
11/14 | 219 | 297 | 219 | 234 | +7.34% | 414,000 | 42億1200万 | +4.46% | 65.72 | 1.33 |
11/13 | 219 | 219 | 218 | 218 | -0.91% | 4,200 | 39億2400万 | -2.68% | 61.23 | 1.24 |
11/12 | 222 | 224 | 219 | 220 | -1.35% | 6,400 | 39億6000万 | -1.79% | 61.79 | 1.25 |
11/11 | 223 | 223 | 223 | 223 | 0% | 4,700 | 40億1400万 | -0.89% | 62.63 | 1.27 |
11/08 | 223 | 223 | 223 | 223 | +0.45% | 200 | 40億1400万 | -0.89% | 62.63 | 1.27 |
11/07 | 222 | 223 | 222 | 222 | 0% | 1,000 | 39億9600万 | -1.33% | 62.35 | 1.26 |
11/06 | 222 | 222 | 221 | 222 | -0.89% | 3,100 | 39億9600万 | -1.77% | 62.35 | 1.26 |
11/05 | 222 | 224 | 222 | 224 | +0.9% | 11,300 | 40億3200万 | -0.88% | 62.91 | 1.27 |
11/01 | 226 | 228 | 216 | 222 | -0.89% | 17,100 | 39億9600万 | -1.77% | 62.35 | 1.26 |
10/31 | 225 | 225 | 223 | 224 | 0% | 8,200 | 40億3200万 | -1.32% | 62.91 | 1.27 |
10/30 | 226 | 228 | 223 | 224 | -0.44% | 8,300 | 40億3200万 | -1.32% | 62.91 | 1.27 |