株価チャート
2013/10/01～2014/02/28
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 |
| 02/28 | 314 | 314 | 314 | 314 | +0.32% | 2,000 | 8億253万 | +1.62% | 27.44 | 3.25 |
| 02/27 | 313 | 313 | 305 | 313 | +1.29% | 1,100 | 7億9998万 | +0.97% | 27.35 | 3.24 |
| 02/26 | 306 | 309 | 302 | 309 | +0.32% | 6,200 | 7億8975万 | -0.32% | 27 | 3.2 |
| 02/25 | 306 | 308 | 306 | 308 | -0.65% | 200 | 7億8720万 | -0.96% | 26.91 | 3.19 |
| 02/24 | 304 | 310 | 304 | 310 | +0.98% | 1,100 | 7億9231万 | -0.64% | 27.09 | 3.21 |
| 02/21 | 305 | 307 | 305 | 307 | +0.66% | 700 | 7億8464万 | -1.6% | 26.82 | 3.18 |
| 02/20 | 302 | 305 | 302 | 305 | -0.65% | 400 | 7億7953万 | -2.56% | 26.65 | 3.16 |
| 02/19 | 303 | 307 | 303 | 307 | -1.6% | 400 | 7億8464万 | -2.23% | 26.82 | 3.18 |
| 02/18 | 312 | 312 | 312 | 312 | +2.63% | 900 | 7億9742万 | -0.64% | 27.26 | 3.23 |
| 02/17 | 296 | 304 | 296 | 304 | +2.7% | 500 | 7億7698万 | -3.49% | 26.56 | 3.15 |
| 02/14 | 305 | 310 | 296 | 296 | -2.95% | 5,100 | 7億5653万 | -6.33% | 25.86 | 3.06 |
| 02/13 | 305 | 305 | 305 | 305 | -0.65% | 300 | 7億7953万 | -3.48% | 26.65 | 3.16 |
| 02/12 | 306 | 307 | 306 | 307 | +0.66% | 1,400 | 7億8464万 | -3.15% | 26.82 | 3.18 |
| 02/10 | 307 | 307 | 305 | 305 | -0.97% | 1,200 | 7億7953万 | -4.09% | 26.65 | 3.16 |
| 02/07 | 308 | 311 | 308 | 308 | +1.99% | 2,500 | 7億8720万 | -3.14% | 26.91 | 3.19 |
| 02/06 | 298 | 302 | 298 | 302 | -3.82% | 300 | 7億7186万 | -5.03% | 26.39 | 3.13 |
| 02/05 | 303 | 314 | 302 | 314 | +5.02% | 1,600 | 8億253万 | -1.57% | 27.44 | 3.25 |
| 02/04 | 306 | 306 | 290 | 299 | -2.92% | 9,800 | 7億6420万 | -5.97% | 26.12 | 3.1 |
| 02/03 | 313 | 315 | 308 | 308 | -1.6% | 1,900 | 7億8720万 | -3.14% | 26.91 | 3.19 |
| 01/31 | 329 | 329 | 313 | 313 | -1.57% | 5,800 | 7億9998万 | -1.57% | 27.35 | 3.24 |
| 01/30 | 321 | 321 | 312 | 318 | -1.85% | 2,100 | 8億1276万 | 0% | 27.78 | 3.29 |
| 01/29 | 319 | 324 | 319 | 324 | +2.86% | 1,900 | 8億2809万 | +1.89% | 28.31 | 3.35 |
| 01/28 | 310 | 315 | 310 | 315 | +2.27% | 1,600 | 8億509万 | -0.63% | 27.52 | 3.26 |
| 01/27 | 314 | 317 | 307 | 308 | -3.45% | 8,000 | 7億8720万 | -2.84% | 26.91 | 3.19 |
| 01/24 | 324 | 324 | 318 | 319 | -1.85% | 5,700 | 8億1531万 | +0.31% | 27.87 | 3.3 |
| 01/23 | 333 | 333 | 322 | 325 | -1.52% | 6,100 | 8億3065万 | +2.2% | 28.4 | 3.36 |
| 01/22 | 330 | 330 | 325 | 330 | +0.61% | 5,500 | 8億4343万 | +4.1% | 28.83 | 3.42 |
| 01/21 | 325 | 328 | 320 | 328 | +1.23% | 4,700 | 8億3832万 | +3.47% | 28.66 | 3.4 |
| 01/20 | 328 | 328 | 324 | 324 | -1.22% | 2,400 | 8億2809万 | +2.53% | 28.31 | 3.35 |
| 01/17 | 328 | 328 | 319 | 328 | +0.31% | 3,700 | 8億3832万 | +3.8% | 28.66 | 3.4 |
| 01/16 | 324 | 328 | 319 | 327 | +1.87% | 2,100 | 8億3576万 | +3.48% | 28.57 | 3.39 |
| 01/15 | 323 | 323 | 319 | 321 | 0% | 2,000 | 8億2042万 | +1.9% | 28.05 | 3.32 |
| 01/14 | 324 | 324 | 315 | 321 | -1.23% | 6,900 | 8億2042万 | +1.9% | 28.05 | 3.32 |
| 01/10 | 319 | 326 | 315 | 325 | +2.2% | 4,000 | 8億3065万 | +3.17% | 28.4 | 3.36 |
| 01/09 | 320 | 326 | 313 | 318 | -0.63% | 7,000 | 8億1276万 | +0.95% | 27.78 | 3.29 |
| 01/08 | 321 | 321 | 320 | 320 | 0% | 1,500 | 8億1787万 | +1.59% | 27.96 | 3.31 |
| 01/07 | 320 | 320 | 320 | 320 | -1.23% | 500 | 8億1787万 | +1.59% | 27.96 | 3.31 |
| 01/06 | 325 | 325 | 324 | 324 | +2.86% | 3,500 | 8億2809万 | +2.86% | 28.31 | 3.35 |
| 2013 |
| 12/30 | 314 | 320 | 310 | 315 | +0.32% | 5,600 | 8億509万 | 0% | 27.52 | 3.26 |
| 12/27 | 312 | 314 | 308 | 314 | +1.29% | 3,500 | 8億253万 | -0.32% | 27.44 | 3.25 |
| 12/26 | 308 | 310 | 305 | 310 | +2.65% | 2,000 | 7億9231万 | -1.59% | 27.09 | 3.21 |
| 12/25 | 302 | 305 | 300 | 302 | +0.33% | 9,400 | 7億7186万 | -4.13% | 26.39 | 3.13 |
| 12/24 | 309 | 309 | 301 | 301 | -1.95% | 6,500 | 7億6931万 | -4.44% | 26.3 | 3.12 |
| 12/20 | 307 | 307 | 307 | 307 | 0% | 3,300 | 7億8464万 | -2.85% | 26.82 | 3.18 |
| 12/19 | 308 | 310 | 306 | 307 | 0% | 2,400 | 7億8464万 | -2.85% | 26.82 | 3.18 |
| 12/18 | 311 | 313 | 307 | 307 | -1.92% | 5,600 | 7億8464万 | -3.15% | 26.82 | 3.18 |
| 12/17 | 316 | 317 | 311 | 313 | -0.95% | 8,600 | 7億9998万 | -1.26% | 27.35 | 3.24 |
| 12/16 | 318 | 318 | 316 | 316 | -0.63% | 3,400 | 8億765万 | -0.32% | 27.61 | 3.27 |
| 12/13 | 318 | 319 | 316 | 318 | 0% | 3,900 | 8億1276万 | +0.32% | 27.78 | 3.29 |
| 12/12 | 316 | 320 | 316 | 318 | +0.63% | 700 | 8億1276万 | +0.63% | 27.78 | 3.29 |
| 12/11 | 320 | 320 | 316 | 316 | -1.25% | 500 | 8億765万 | 0% | 27.61 | 3.27 |
| 12/10 | 317 | 320 | 317 | 320 | +0.63% | 1,600 | 8億1787万 | +1.27% | 27.96 | 3.31 |
| 12/09 | 319 | 323 | 317 | 318 | +0.32% | 1,900 | 8億1276万 | +0.63% | 27.78 | 3.29 |
| 12/06 | 316 | 318 | 315 | 317 | +0.63% | 2,200 | 8億1020万 | +0.63% | 27.7 | 3.28 |
| 12/05 | 318 | 330 | 315 | 315 | -0.94% | 9,900 | 8億509万 | 0% | 27.52 | 3.26 |
| 12/04 | 322 | 322 | 318 | 318 | 0% | 2,600 | 8億1276万 | +0.63% | 27.78 | 3.29 |
| 12/03 | 325 | 325 | 317 | 318 | 0% | 4,100 | 8億1276万 | +0.63% | 27.78 | 3.29 |
| 12/02 | 320 | 320 | 318 | 318 | -0.63% | 700 | 8億1276万 | +0.63% | 27.78 | 3.29 |
| 11/29 | 323 | 323 | 320 | 320 | -1.23% | 4,000 | 8億1787万 | +1.27% | 27.96 | 3.31 |
| 11/28 | 322 | 324 | 318 | 324 | +1.57% | 2,700 | 8億2809万 | +2.53% | 28.31 | 3.35 |
| 11/27 | 323 | 323 | 319 | 319 | -0.62% | 1,500 | 8億1531万 | +0.95% | 27.87 | 3.3 |
| 11/26 | 314 | 329 | 314 | 321 | +2.23% | 8,800 | 8億2042万 | +1.9% | 28.05 | 3.32 |
| 11/25 | 316 | 316 | 314 | 314 | -1.26% | 1,000 | 8億253万 | -0.32% | 27.44 | 3.25 |
| 11/22 | 316 | 318 | 315 | 318 | +0.95% | 3,700 | 8億1276万 | +0.95% | 27.79 | 3.29 |
| 11/21 | 313 | 315 | 313 | 315 | +0.64% | 700 | 8億509万 | +0.32% | 27.52 | 3.26 |
| 11/20 | 314 | 314 | 313 | 313 | -0.32% | 1,400 | 7億9998万 | -0.32% | 27.35 | 3.24 |
| 11/19 | 317 | 318 | 313 | 314 | -0.63% | 2,400 | 8億253万 | 0% | 27.44 | 3.25 |
| 11/18 | 313 | 316 | 312 | 316 | -0.32% | 2,000 | 8億765万 | +0.96% | 27.61 | 3.27 |
| 11/15 | 313 | 320 | 311 | 317 | +2.26% | 8,900 | 8億1020万 | +1.28% | 27.7 | 3.28 |
| 11/14 | 312 | 312 | 310 | 310 | -0.96% | 2,700 | 7億9231万 | -0.96% | 27.09 | 3.21 |
| 11/13 | 312 | 313 | 310 | 313 | +0.32% | 3,300 | 7億9998万 | 0% | 27.35 | 3.24 |
| 11/12 | 311 | 313 | 311 | 312 | 0% | 1,100 | 7億9742万 | -0.32% | 27.26 | 3.23 |
| 11/11 | 312 | 312 | 312 | 312 | 0% | 600 | 7億9742万 | -0.32% | 27.26 | 3.23 |
| 11/08 | 311 | 313 | 311 | 312 | 0% | 1,300 | 7億9742万 | -0.64% | 27.26 | 3.23 |
| 11/07 | 311 | 313 | 311 | 312 | 0% | 800 | 7億9742万 | -0.64% | 27.26 | 3.23 |
| 11/06 | 312 | 318 | 312 | 312 | -0.32% | 2,700 | 7億9742万 | -0.95% | 27.26 | 3.23 |
| 11/05 | 313 | 314 | 313 | 313 | -0.32% | 2,100 | 7億9998万 | -0.63% | 27.35 | 3.24 |
| 11/01 | 314 | 319 | 314 | 314 | -0.32% | 5,200 | 8億253万 | -0.63% | 27.44 | 3.25 |
| 10/31 | 316 | 316 | 315 | 315 | -2.17% | 4,800 | 8億509万 | -0.32% | 27.52 | 3.26 |
| 10/30 | 321 | 322 | 317 | 322 | +1.26% | 3,500 | 8億2298万 | +1.9% | 28.14 | 3.33 |
| 10/29 | 331 | 333 | 317 | 318 | -3.34% | 9,500 | 8億1276万 | +0.63% | 27.79 | 3.29 |
| 10/28 | 316 | 329 | 316 | 329 | +3.79% | 10,300 | 8億4087万 | +4.11% | 28.75 | 3.41 |
| 10/25 | 316 | 318 | 316 | 317 | 0% | 2,000 | 8億1020万 | +0.63% | 27.7 | 3.28 |
| 10/24 | 317 | 325 | 315 | 317 | 0% | 5,200 | 8億1020万 | +0.63% | 27.7 | 3.28 |
| 10/23 | 315 | 318 | 314 | 317 | +1.28% | 3,200 | 8億1020万 | +0.32% | 27.7 | 3.28 |
| 10/22 | 310 | 314 | 310 | 313 | +0.97% | 700 | 7億9998万 | -0.63% | 27.35 | 3.24 |
| 10/21 | 307 | 310 | 307 | 310 | +1.31% | 2,000 | 7億9231万 | -1.59% | 27.09 | 3.21 |
| 10/18 | 309 | 310 | 306 | 306 | -0.97% | 1,400 | 7億8209万 | -3.16% | 26.74 | 3.17 |
| 10/17 | 306 | 310 | 305 | 309 | +0.98% | 2,500 | 7億8975万 | -2.22% | 27 | 3.2 |
| 10/16 | 307 | 307 | 306 | 306 | -0.33% | 1,000 | 7億8209万 | -3.47% | 26.74 | 3.17 |
| 10/15 | 307 | 309 | 307 | 307 | 0% | 4,200 | 7億8464万 | -3.15% | 26.82 | 3.18 |
| 10/11 | 309 | 312 | 302 | 307 | -1.29% | 5,400 | 7億8464万 | -3.15% | 26.82 | 3.18 |
| 10/10 | 316 | 318 | 300 | 311 | -0.96% | 5,800 | 7億9487万 | -1.89% | 27.17 | 3.22 |
| 10/09 | 311 | 314 | 301 | 314 | +0.64% | 5,500 | 8億253万 | -0.95% | 27.44 | 3.25 |
| 10/08 | 312 | 312 | 312 | 312 | -0.64% | 3,300 | 7億9742万 | -1.58% | 27.26 | 3.23 |
| 10/07 | 317 | 318 | 312 | 314 | -1.26% | 4,800 | 8億253万 | -0.95% | 27.44 | 3.25 |
| 10/04 | 327 | 327 | 318 | 318 | -0.93% | 4,400 | 8億1276万 | 0% | 27.79 | 3.29 |
| 10/03 | 327 | 327 | 321 | 321 | +0.31% | 1,200 | 8億2042万 | +0.63% | 28.05 | 3.32 |
| 10/02 | 322 | 330 | 320 | 320 | -2.14% | 2,900 | 8億1787万 | -0.31% | 27.96 | 3.31 |
| 10/01 | 320 | 328 | 320 | 327 | +2.51% | 2,600 | 8億3576万 | +1.24% | 28.57 | 3.39 |
