株価チャート
2013/09/20～2014/03/31
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 | 303 | 303 | 303 | 303 | 0% | 1,000 | 25億6880万 | +1.34% | 6.23 | 0.74 |
| 03/28 | 298 | 303 | 298 | 303 | +1% | 3,000 | 25億6880万 | +1.34% | 6.23 | 0.74 |
| 03/26 | 304 | 304 | 300 | 300 | -0.33% | 3,000 | 25億4336万 | +0.33% | 6.17 | 0.73 |
| 03/25 | 305 | 305 | 300 | 301 | +0.33% | 4,000 | 25億5184万 | +0.33% | 6.19 | 0.73 |
| 03/24 | 300 | 300 | 300 | 300 | -0.33% | 2,000 | 25億4336万 | 0% | 6.17 | 0.73 |
| 03/20 | 301 | 301 | 301 | 301 | 0% | 3,000 | 25億5184万 | 0% | 6.19 | 0.73 |
| 03/19 | 301 | 301 | 301 | 301 | -1.95% | 1,000 | 25億5184万 | 0% | 6.19 | 0.73 |
| 03/17 | 307 | 307 | 307 | 307 | +1.66% | 1,000 | 26億271万 | +1.99% | 6.31 | 0.75 |
| 03/14 | 300 | 302 | 300 | 302 | -1.63% | 12,000 | 25億6032万 | +0.33% | 6.21 | 0.74 |
| 03/13 | 304 | 307 | 304 | 307 | +3.72% | 14,000 | 26億271万 | +1.99% | 6.31 | 0.75 |
| 03/11 | 296 | 296 | 296 | 296 | 0% | 2,000 | 25億945万 | -1.33% | 6.09 | 0.72 |
| 03/07 | 296 | 296 | 296 | 296 | 0% | 1,000 | 25億945万 | -1.33% | 6.09 | 0.72 |
| 02/28 | 296 | 296 | 296 | 296 | +0.34% | 1,000 | 25億945万 | -1.33% | 6.09 | 0.72 |
| 02/26 | 295 | 295 | 295 | 295 | 0% | 1,000 | 25億97万 | -1.67% | 6.07 | 0.72 |
| 02/25 | 295 | 295 | 295 | 295 | -0.67% | 1,000 | 25億97万 | -1.67% | 6.07 | 0.72 |
| 02/24 | 297 | 297 | 297 | 297 | -4.5% | 1,000 | 25億1793万 | -1% | 6.11 | 0.72 |
| 02/21 | 296 | 311 | 295 | 311 | +4.71% | 31,000 | 26億3662万 | +4.01% | 6.4 | 0.76 |
| 02/20 | 297 | 297 | 297 | 297 | +0.34% | 1,000 | 25億1793万 | -0.34% | 6.11 | 0.72 |
| 02/12 | 298 | 298 | 296 | 296 | +1.72% | 2,000 | 25億945万 | -0.34% | 6.09 | 0.72 |
| 02/10 | 291 | 291 | 291 | 291 | -2.68% | 1,000 | 24億6706万 | -1.69% | 5.99 | 0.71 |
| 02/07 | 299 | 299 | 299 | 299 | -1.64% | 1,000 | 25億3488万 | +1.01% | 6.15 | 0.73 |
| 02/06 | 304 | 304 | 304 | 304 | +11.76% | 1,000 | 25億7727万 | +3.05% | 6.25 | 0.74 |
| 02/04 | 300 | 301 | 267 | 272 | -9.93% | 20,000 | 23億598万 | -7.48% | 5.59 | 0.66 |
| 02/03 | 302 | 302 | 302 | 302 | -2.58% | 6,000 | 25億6032万 | +2.72% | 6.21 | 0.74 |
| 01/31 | 303 | 310 | 303 | 310 | +1.97% | 2,000 | 26億2814万 | +5.8% | 6.38 | 0.75 |
| 01/30 | 304 | 304 | 304 | 304 | +0.66% | 3,000 | 25億7727万 | +4.11% | 6.25 | 0.74 |
| 01/27 | 307 | 307 | 302 | 302 | -1.63% | 10,000 | 25億6032万 | +3.78% | 6.21 | 0.74 |
| 01/24 | 313 | 313 | 307 | 307 | -2.54% | 5,000 | 26億271万 | +5.86% | 6.31 | 0.75 |
| 01/22 | 307 | 315 | 307 | 315 | +0.64% | 4,000 | 26億7053万 | +9% | 6.48 | 0.77 |
| 01/21 | 305 | 313 | 305 | 313 | +1.95% | 2,000 | 26億5357万 | +8.68% | 6.44 | 0.76 |
| 01/20 | 310 | 310 | 307 | 307 | 0% | 2,000 | 26億271万 | +7.34% | 6.31 | 0.75 |
| 01/17 | 305 | 307 | 305 | 307 | +2.68% | 2,000 | 26億271万 | +7.72% | 6.31 | 0.75 |
| 01/16 | 298 | 299 | 298 | 299 | +0.34% | 7,000 | 25億3488万 | +5.28% | 6.15 | 0.73 |
| 01/15 | 299 | 299 | 297 | 298 | +0.34% | 5,000 | 25億2641万 | +5.3% | 6.13 | 0.73 |
| 01/10 | 297 | 297 | 297 | 297 | -0.34% | 1,000 | 25億1793万 | +5.32% | 6.11 | 0.72 |
| 01/08 | 298 | 298 | 298 | 298 | 0% | 5,000 | 25億2641万 | +5.67% | 6.13 | 0.73 |
| 01/07 | 297 | 298 | 297 | 298 | +0.68% | 5,000 | 25億2641万 | +6.05% | 6.13 | 0.73 |
| 01/06 | 293 | 296 | 293 | 296 | +1.37% | 3,000 | 25億945万 | +5.71% | 6.09 | 0.72 |
| 2013 |
| 12/30 | 284 | 292 | 284 | 292 | +3.18% | 4,000 | 24億7554万 | +4.66% | 6.01 | 0.71 |
| 12/27 | 283 | 283 | 283 | 283 | +0.35% | 1,000 | 23億9924万 | +1.8% | 5.82 | 0.69 |
| 12/26 | 281 | 282 | 281 | 282 | +2.17% | 2,000 | 23億9076万 | +1.44% | 5.8 | 0.69 |
| 12/25 | 276 | 276 | 275 | 276 | 0% | 22,000 | 23億3989万 | -0.36% | 5.68 | 0.67 |
| 12/24 | 279 | 280 | 276 | 276 | -1.08% | 26,000 | 23億3989万 | -0.36% | 5.68 | 0.67 |
| 12/20 | 279 | 279 | 279 | 279 | 0% | 3,000 | 23億6533万 | +0.72% | 5.74 | 0.68 |
| 12/19 | 279 | 279 | 279 | 279 | 0% | 1,000 | 23億6533万 | +0.72% | 5.74 | 0.68 |
| 12/18 | 282 | 283 | 279 | 279 | -0.71% | 34,000 | 23億6533万 | +1.09% | 5.74 | 0.68 |
| 12/16 | 282 | 283 | 281 | 281 | +1.08% | 6,000 | 23億8228万 | +1.81% | 5.78 | 0.68 |
| 12/13 | 278 | 278 | 278 | 278 | 0% | 1,000 | 23億5685万 | +0.72% | 5.72 | 0.68 |
| 12/12 | 280 | 280 | 278 | 278 | 0% | 3,000 | 23億5685万 | +0.72% | 5.72 | 0.68 |
| 12/11 | 280 | 280 | 278 | 278 | -1.07% | 7,000 | 23億5685万 | +0.72% | 5.72 | 0.68 |
| 12/10 | 280 | 281 | 280 | 281 | +0.36% | 20,000 | 23億8228万 | +1.81% | 5.78 | 0.68 |
| 12/09 | 280 | 280 | 280 | 280 | 0% | 5,000 | 23億7380万 | +1.82% | 5.76 | 0.68 |
| 12/05 | 277 | 280 | 277 | 280 | +1.08% | 6,000 | 23億7380万 | +1.82% | 5.76 | 0.68 |
| 12/04 | 280 | 280 | 277 | 277 | -1.07% | 3,000 | 23億4837万 | +0.73% | 5.7 | 0.67 |
| 12/03 | 280 | 280 | 280 | 280 | +1.45% | 4,000 | 23億7380万 | +1.82% | 5.76 | 0.68 |
| 12/02 | 276 | 276 | 276 | 276 | -1.43% | 10,000 | 23億3989万 | +0.36% | 5.68 | 0.67 |
| 11/29 | 280 | 280 | 280 | 280 | +1.08% | 1,000 | 23億7380万 | +1.45% | 5.76 | 0.68 |
| 11/28 | 277 | 277 | 277 | 277 | 0% | 1,000 | 23億4837万 | +0.73% | 5.7 | 0.67 |
| 11/27 | 277 | 277 | 277 | 277 | -1.07% | 2,000 | 23億4837万 | +0.73% | 5.7 | 0.67 |
| 11/26 | 280 | 280 | 280 | 280 | 0% | 1,000 | 23億7380万 | +2.19% | 5.76 | 0.68 |
| 11/25 | 280 | 280 | 280 | 280 | +0.36% | 1,000 | 23億7380万 | +2.19% | 5.76 | 0.68 |
| 11/22 | 274 | 280 | 274 | 279 | +2.95% | 22,000 | 23億6533万 | +2.2% | 5.74 | 0.68 |
| 11/20 | 267 | 271 | 267 | 271 | 0% | 5,000 | 22億9750万 | -0.73% | 5.57 | 0.66 |
| 11/19 | 271 | 271 | 271 | 271 | 0% | 1,000 | 22億9750万 | -0.73% | 5.57 | 0.66 |
| 11/18 | 271 | 272 | 267 | 271 | +0.37% | 22,000 | 22億9750万 | -0.73% | 5.57 | 0.66 |
| 11/15 | 271 | 272 | 270 | 270 | -0.74% | 5,000 | 22億8903万 | -0.74% | 5.55 | 0.66 |
| 11/14 | 273 | 274 | 272 | 272 | +1.12% | 15,000 | 23億598万 | -0.37% | 5.59 | 0.66 |
| 11/12 | 269 | 269 | 269 | 269 | 0% | 2,000 | 22億8055万 | -1.47% | 5.53 | 0.66 |
| 11/11 | 270 | 270 | 269 | 269 | -0.37% | 8,000 | 22億8055万 | -1.47% | 5.53 | 0.66 |
| 11/08 | 270 | 270 | 269 | 270 | -1.46% | 18,000 | 22億8903万 | -1.1% | 5.55 | 0.66 |
| 11/07 | 276 | 276 | 274 | 274 | -1.08% | 2,000 | 23億2294万 | +0.37% | 5.64 | 0.67 |
| 11/06 | 277 | 277 | 277 | 277 | +0.73% | 1,000 | 23億4837万 | +1.09% | 5.7 | 0.67 |
| 11/05 | 275 | 275 | 275 | 275 | 0% | 2,000 | 23億3141万 | +0.36% | 5.66 | 0.67 |
| 11/01 | 278 | 278 | 275 | 275 | -1.08% | 5,000 | 23億3141万 | +0.36% | 5.66 | 0.67 |
| 10/31 | 278 | 278 | 278 | 278 | 0% | 3,000 | 23億5685万 | +1.46% | 5.72 | 0.68 |
| 10/30 | 278 | 278 | 278 | 278 | +0.36% | 3,000 | 23億5685万 | +1.46% | 5.72 | 0.68 |
| 10/29 | 277 | 277 | 277 | 277 | -0.72% | 1,000 | 23億4837万 | +1.09% | 5.7 | 0.67 |
| 10/28 | 285 | 285 | 279 | 279 | -0.71% | 5,000 | 23億6533万 | +1.82% | 5.74 | 0.68 |
| 10/25 | 281 | 281 | 281 | 281 | 0% | 1,000 | 23億8228万 | +2.55% | 5.78 | 0.68 |
| 10/24 | 281 | 281 | 281 | 281 | +0.72% | 1,000 | 23億8228万 | +2.55% | 5.78 | 0.68 |
| 10/22 | 269 | 286 | 269 | 279 | +4.1% | 57,000 | 23億6533万 | +1.82% | 5.74 | 0.68 |
| 10/21 | 269 | 269 | 268 | 268 | -0.37% | 16,000 | 22億7207万 | -2.19% | 5.51 | 0.65 |
| 10/18 | 269 | 269 | 269 | 269 | +0.37% | 7,000 | 22億8055万 | -1.82% | 5.53 | 0.66 |
| 10/17 | 268 | 268 | 268 | 268 | 0% | 29,000 | 22億7207万 | -2.55% | 5.51 | 0.65 |
| 10/16 | 268 | 268 | 268 | 268 | 0% | 4,000 | 22億7207万 | -2.9% | 5.51 | 0.65 |
| 10/15 | 268 | 268 | 268 | 268 | +0.75% | 1,000 | 22億7207万 | -2.9% | 5.51 | 0.65 |
| 10/11 | 266 | 266 | 266 | 266 | 0% | 11,000 | 22億5511万 | -3.97% | 5.47 | 0.65 |
| 10/10 | 266 | 266 | 266 | 266 | 0% | 12,000 | 22億5511万 | -4.32% | 5.47 | 0.65 |
| 10/08 | 268 | 268 | 266 | 266 | -0.75% | 9,000 | 22億5511万 | -4.32% | 5.47 | 0.65 |
| 10/07 | 270 | 270 | 268 | 268 | -1.47% | 3,000 | 22億7207万 | -3.94% | 5.51 | 0.65 |
| 10/04 | 270 | 272 | 260 | 272 | -2.16% | 42,000 | 23億598万 | -2.86% | 5.59 | 0.66 |
| 10/03 | 276 | 278 | 276 | 278 | +0.72% | 20,000 | 23億5685万 | -0.71% | 5.72 | 0.68 |
| 10/02 | 276 | 276 | 276 | 276 | +0.36% | 2,000 | 23億3989万 | -1.43% | 5.68 | 0.67 |
| 10/01 | 275 | 275 | 275 | 275 | 0% | 14,000 | 23億3141万 | -2.14% | 5.66 | 0.67 |
| 09/30 | 276 | 276 | 275 | 275 | -0.36% | 13,000 | 23億3141万 | -2.48% | 5.66 | 0.67 |
| 09/27 | 278 | 278 | 276 | 276 | -0.72% | 2,000 | 23億3989万 | -2.13% | 5.68 | 0.67 |
| 09/26 | 278 | 278 | 278 | 278 | 0% | 8,000 | 23億5685万 | -1.77% | 5.72 | 0.68 |
| 09/25 | 278 | 278 | 278 | 278 | 0% | 2,000 | 23億5685万 | -2.11% | 5.72 | 0.68 |
| 09/24 | 283 | 283 | 278 | 278 | +0.36% | 2,000 | 23億5685万 | -2.8% | 5.72 | 0.68 |
| 09/20 | 277 | 277 | 276 | 277 | 0% | 13,000 | 23億4837万 | -3.15% | 5.7 | 0.67 |
