株価チャート
2013/07/04～2014/03/31
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 | 298 | 298 | 294 | 294 | -2.33% | 4,000 | 14億2002万 | -5.47% | 5.23 | 0.46 |
| 03/27 | 301 | 301 | 301 | 301 | -0.66% | 2,000 | 14億5383万 | -3.53% | 5.36 | 0.47 |
| 03/26 | 303 | 303 | 303 | 303 | +1.34% | 2,000 | 14億6349万 | -3.19% | 5.4 | 0.48 |
| 03/25 | 299 | 299 | 299 | 299 | -5.08% | 1,000 | 14億4417万 | -4.78% | 5.32 | 0.47 |
| 03/24 | 296 | 315 | 296 | 315 | +0.96% | 3,000 | 15億2145万 | 0% | 5.61 | 0.5 |
| 03/20 | 312 | 312 | 312 | 312 | +1.3% | 2,000 | 15億696万 | -0.95% | 5.56 | 0.49 |
| 03/17 | 308 | 308 | 308 | 308 | 0% | 3,000 | 14億8764万 | -2.22% | 5.48 | 0.48 |
| 03/12 | 308 | 308 | 308 | 308 | 0% | 1,000 | 14億8764万 | -2.22% | 5.48 | 0.48 |
| 03/07 | 307 | 308 | 307 | 308 | -0.65% | 2,000 | 14億8764万 | -2.53% | 5.48 | 0.48 |
| 03/06 | 312 | 312 | 310 | 310 | -1.9% | 2,000 | 14億9730万 | -1.9% | 5.52 | 0.49 |
| 03/05 | 316 | 316 | 316 | 316 | +0.64% | 1,000 | 15億2628万 | 0% | 5.63 | 0.5 |
| 03/03 | 306 | 314 | 306 | 314 | +2.28% | 2,000 | 15億1662万 | -0.63% | 5.59 | 0.49 |
| 02/27 | 311 | 311 | 307 | 307 | -1.6% | 2,000 | 14億8281万 | -2.54% | 5.47 | 0.48 |
| 02/25 | 312 | 312 | 312 | 312 | -5.45% | 4,000 | 15億696万 | -0.95% | 5.56 | 0.49 |
| 02/18 | 310 | 330 | 310 | 330 | +7.84% | 11,000 | 15億9390万 | +4.76% | 5.88 | 0.52 |
| 02/17 | 305 | 306 | 305 | 306 | -3.77% | 5,000 | 14億7798万 | -2.55% | 5.45 | 0.48 |
| 02/12 | 310 | 318 | 310 | 318 | +4.95% | 2,000 | 15億3594万 | +1.27% | 5.66 | 0.5 |
| 02/10 | 303 | 303 | 303 | 303 | -2.26% | 3,000 | 14億6349万 | -3.5% | 5.4 | 0.48 |
| 02/07 | 310 | 310 | 310 | 310 | -2.21% | 1,000 | 14億9730万 | -1.27% | 5.52 | 0.49 |
| 02/06 | 321 | 321 | 317 | 317 | +0.63% | 3,000 | 15億3111万 | +0.96% | 5.64 | 0.5 |
| 01/31 | 315 | 315 | 315 | 315 | +1.29% | 1,000 | 15億2145万 | +0.32% | 5.61 | 0.5 |
| 01/28 | 302 | 311 | 302 | 311 | -2.2% | 10,000 | 15億213万 | -0.96% | 5.54 | 0.49 |
| 01/27 | 318 | 318 | 318 | 318 | -0.31% | 4,000 | 15億3594万 | +1.27% | 5.66 | 0.5 |
| 01/24 | 323 | 323 | 319 | 319 | -2.15% | 2,000 | 15億4077万 | +1.59% | 5.68 | 0.5 |
| 01/22 | 325 | 326 | 325 | 326 | +0.31% | 2,000 | 15億7458万 | +3.82% | 5.8 | 0.51 |
| 01/21 | 325 | 325 | 325 | 325 | 0% | 4,000 | 15億6975万 | +3.83% | 5.79 | 0.51 |
| 01/20 | 320 | 325 | 320 | 325 | +2.2% | 5,000 | 15億6975万 | +3.83% | 5.79 | 0.51 |
| 01/17 | 318 | 318 | 318 | 318 | 0% | 1,000 | 15億3594万 | +1.92% | 5.66 | 0.5 |
| 01/16 | 318 | 318 | 318 | 318 | 0% | 2,000 | 15億3594万 | +1.92% | 5.66 | 0.5 |
| 01/15 | 318 | 318 | 318 | 318 | +0.63% | 2,000 | 15億3594万 | +1.92% | 5.66 | 0.5 |
| 01/09 | 320 | 320 | 316 | 316 | +0.32% | 3,000 | 15億2628万 | +1.28% | 5.63 | 0.5 |
| 01/06 | 315 | 315 | 315 | 315 | 0% | 2,000 | 15億2145万 | +0.96% | 5.61 | 0.5 |
| 2013 |
| 12/30 | 313 | 315 | 313 | 315 | +0.64% | 4,000 | 15億2145万 | +1.29% | 5.61 | 0.5 |
| 12/27 | 313 | 313 | 313 | 313 | 0% | 3,000 | 15億1179万 | +0.64% | 5.57 | 0.49 |
| 12/26 | 313 | 313 | 313 | 313 | +1.29% | 2,000 | 15億1179万 | +0.97% | 5.57 | 0.49 |
| 12/25 | 304 | 309 | 304 | 309 | +1.64% | 4,000 | 14億9247万 | 0% | 5.5 | 0.49 |
| 12/24 | 301 | 304 | 299 | 304 | +1% | 29,000 | 14億6832万 | -1.3% | 5.41 | 0.48 |
| 12/20 | 303 | 304 | 301 | 301 | -0.33% | 6,000 | 14億5383万 | -2.27% | 5.36 | 0.47 |
| 12/19 | 302 | 302 | 302 | 302 | -3.51% | 1,000 | 14億5866万 | -1.63% | 5.38 | 0.47 |
| 12/16 | 313 | 313 | 313 | 313 | +0.97% | 1,000 | 15億1179万 | +1.95% | 5.57 | 0.49 |
| 12/13 | 312 | 312 | 310 | 310 | -0.64% | 3,000 | 14億9730万 | +1.31% | 5.52 | 0.49 |
| 12/12 | 314 | 314 | 312 | 312 | -0.64% | 7,000 | 15億696万 | +2.3% | 5.56 | 0.49 |
| 12/11 | 314 | 314 | 314 | 314 | +1.95% | 1,000 | 15億1662万 | +3.63% | 5.59 | 0.49 |
| 12/10 | 308 | 308 | 308 | 308 | -3.45% | 1,000 | 14億8764万 | +1.99% | 5.48 | 0.48 |
| 12/09 | 319 | 319 | 319 | 319 | +1.92% | 11,000 | 15億4077万 | +5.98% | 5.68 | 0.5 |
| 12/05 | 313 | 313 | 313 | 313 | 0% | 5,000 | 15億1179万 | +4.68% | 5.57 | 0.49 |
| 12/03 | 307 | 313 | 307 | 313 | -0.63% | 2,000 | 15億1179万 | +4.68% | 5.57 | 0.49 |
| 12/02 | 305 | 315 | 305 | 315 | +0.64% | 3,000 | 15億2145万 | +5.7% | 5.61 | 0.5 |
| 11/29 | 314 | 320 | 313 | 313 | +0.64% | 18,000 | 15億1179万 | +5.74% | 5.57 | 0.49 |
| 11/27 | 311 | 311 | 311 | 311 | -0.32% | 4,000 | 15億213万 | +5.42% | 5.54 | 0.49 |
| 11/26 | 312 | 312 | 311 | 312 | -0.32% | 5,000 | 15億696万 | +6.12% | 5.56 | 0.49 |
| 11/25 | 313 | 313 | 313 | 313 | -0.63% | 9,000 | 15億1179万 | +6.83% | 5.57 | 0.49 |
| 11/22 | 315 | 315 | 315 | 315 | +0.64% | 4,000 | 15億2145万 | +7.88% | 5.61 | 0.5 |
| 11/21 | 313 | 313 | 313 | 313 | -1.26% | 1,000 | 15億1179万 | +7.93% | 5.57 | 0.49 |
| 11/20 | 317 | 317 | 317 | 317 | +0.32% | 10,000 | 15億3111万 | +9.69% | 5.64 | 0.5 |
| 11/18 | 316 | 316 | 316 | 316 | +4.29% | 15,000 | 15億2628万 | +10.1% | 5.63 | 0.5 |
| 11/15 | 303 | 303 | 303 | 303 | +2.71% | 1,000 | 14億6349万 | +6.32% | 5.4 | 0.48 |
| 11/14 | 286 | 295 | 286 | 295 | +0.34% | 10,000 | 14億2485万 | +3.87% | 5.25 | 0.46 |
| 11/11 | 294 | 294 | 294 | 294 | +2.08% | 1,000 | 14億2002万 | +3.89% | 5.23 | 0.46 |
| 11/08 | 288 | 288 | 288 | 288 | -0.69% | 2,000 | 13億9104万 | +1.77% | 5.13 | 0.45 |
| 11/07 | 284 | 290 | 284 | 290 | -0.34% | 4,000 | 14億70万 | +2.84% | 5.16 | 0.46 |
| 11/05 | 291 | 291 | 291 | 291 | 0% | 1,000 | 14億553万 | +3.56% | 5.18 | 0.46 |
| 10/31 | 291 | 291 | 291 | 291 | 0% | 3,000 | 14億553万 | +3.56% | 5.18 | 0.46 |
| 10/30 | 286 | 291 | 286 | 291 | +2.11% | 4,000 | 14億553万 | +3.93% | 5.18 | 0.46 |
| 10/28 | 285 | 285 | 285 | 285 | 0% | 2,000 | 13億7655万 | +1.79% | 5.07 | 0.45 |
| 10/25 | 285 | 285 | 285 | 285 | +2.15% | 1,000 | 13億7655万 | +2.15% | 5.07 | 0.45 |
| 10/21 | 279 | 279 | 279 | 279 | +2.2% | 1,000 | 13億4757万 | +0.36% | 4.97 | 0.44 |
| 10/15 | 273 | 273 | 273 | 273 | -5.54% | 2,000 | 13億1859万 | -1.44% | 4.86 | 0.43 |
| 10/09 | 289 | 289 | 289 | 289 | +2.85% | 1,000 | 13億9587万 | +4.33% | 5.15 | 0.45 |
| 10/08 | 281 | 281 | 281 | 281 | -3.44% | 1,000 | 13億5723万 | +1.81% | 5 | 0.44 |
| 10/07 | 291 | 291 | 291 | 291 | +0.34% | 1,000 | 14億553万 | +5.82% | 5.18 | 0.46 |
| 10/03 | 290 | 290 | 290 | 290 | +1.4% | 1,000 | 14億70万 | +5.84% | 5.16 | 0.46 |
| 09/27 | 286 | 286 | 286 | 286 | +2.14% | 3,000 | 13億8138万 | +4.76% | 5.09 | 0.45 |
| 09/25 | 280 | 280 | 280 | 280 | -0.36% | 1,000 | 13億5240万 | +3.32% | 4.99 | 0.44 |
| 09/24 | 281 | 281 | 281 | 281 | +0.36% | 4,000 | 13億5723万 | +3.69% | 5 | 0.44 |
| 09/17 | 285 | 285 | 280 | 280 | -3.45% | 2,000 | 13億5240万 | +3.7% | 4.99 | 0.44 |
| 09/06 | 289 | 290 | 289 | 290 | +2.47% | 3,000 | 14億70万 | +8.21% | 5.16 | 0.46 |
| 09/05 | 280 | 283 | 280 | 283 | +3.66% | 2,000 | 13億6689万 | +5.99% | 5.04 | 0.44 |
| 08/28 | 273 | 273 | 273 | 273 | -2.85% | 1,000 | 13億1859万 | +3.02% | 4.86 | 0.43 |
| 08/27 | 281 | 281 | 281 | 281 | +5.24% | 2,000 | 13億5723万 | +6.44% | 5 | 0.44 |
| 08/16 | 267 | 267 | 267 | 267 | 0% | 1,000 | 12億8961万 | +1.52% | 4.75 | 0.42 |
| 08/13 | 267 | 267 | 267 | 267 | -2.91% | 1,000 | 12億8961万 | +1.91% | 4.75 | 0.42 |
| 08/07 | 275 | 275 | 275 | 275 | -1.43% | 1,000 | 13億2825万 | +4.96% | 4.9 | 0.43 |
| 08/06 | 279 | 279 | 279 | 279 | +0.36% | 1,000 | 13億4757万 | +6.9% | 4.97 | 0.44 |
| 08/02 | 278 | 278 | 278 | 278 | +2.96% | 1,000 | 13億4274万 | +6.92% | 4.95 | 0.44 |
| 07/31 | 270 | 270 | 270 | 270 | -2.53% | 1,000 | 13億410万 | +4.25% | 4.81 | 0.42 |
| 07/29 | 277 | 277 | 277 | 277 | +0.73% | 7,000 | 13億3791万 | +6.95% | 4.93 | 0.44 |
| 07/26 | 274 | 275 | 274 | 275 | -0.72% | 2,000 | 13億2825万 | +6.59% | 4.9 | 0.43 |
| 07/25 | 275 | 277 | 274 | 277 | +2.59% | 5,000 | 13億3791万 | +7.36% | 4.93 | 0.44 |
| 07/24 | 270 | 270 | 270 | 270 | +1.89% | 1,000 | 13億410万 | +4.65% | 4.81 | 0.42 |
| 07/23 | 265 | 265 | 265 | 265 | +2.71% | 1,000 | 12億7995万 | +2.71% | 4.72 | 0.42 |
| 07/19 | 258 | 258 | 258 | 258 | +2.38% | 2,000 | 12億4614万 | -0.39% | 4.59 | 0.41 |
| 07/18 | 264 | 264 | 252 | 252 | -4.55% | 3,000 | 12億1716万 | -3.08% | 4.49 | 0.4 |
| 07/17 | 264 | 264 | 264 | 264 | -2.94% | 1,000 | 12億7512万 | +1.15% | 4.7 | 0.41 |
| 07/16 | 272 | 272 | 272 | 272 | +5.84% | 1,000 | 13億1376万 | +3.42% | 4.84 | 0.43 |
| 07/11 | 257 | 257 | 257 | 257 | 0% | 1,000 | 12億4131万 | -2.28% | 4.58 | 0.4 |
| 07/10 | 257 | 257 | 257 | 257 | 0% | 2,000 | 12億4131万 | -3.02% | 4.58 | 0.4 |
| 07/08 | 257 | 257 | 257 | 257 | -0.77% | 1,000 | 12億4131万 | -3.38% | 4.58 | 0.4 |
| 07/05 | 256 | 259 | 256 | 259 | +1.57% | 3,000 | 12億5097万 | -3% | 4.61 | 0.41 |
| 07/04 | 255 | 255 | 255 | 255 | +0.39% | 1,000 | 12億3165万 | -4.85% | 4.54 | 0.4 |
