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 | 253 | 258 | 251 | 255 | +0.79% | 36,700 | 47億3108万 | -8.27% | 15.73 | 2.69 |
| 03/28 | 250 | 255 | 249 | 253 | +1.61% | 21,200 | 46億9397万 | -9.32% | 15.61 | 2.67 |
| 03/27 | 246 | 251 | 245 | 249 | -5.32% | 82,500 | 46億1976万 | -11.07% | 15.36 | 2.63 |
| 03/26 | 267 | 267 | 263 | 263 | -1.87% | 90,200 | 48億7950万 | -6.41% | 16.23 | 2.78 |
| 03/25 | 275 | 278 | 265 | 268 | 0% | 74,100 | 49億7227万 | -4.96% | 16.54 | 2.83 |
| 03/24 | 268 | 277 | 266 | 268 | +0.75% | 43,000 | 48億9971万 | -5.3% | 16.3 | 2.79 |
| 03/20 | 276 | 282 | 261 | 266 | -6.34% | 52,900 | 48億6314万 | -6.01% | 16.17 | 2.77 |
| 03/19 | 278 | 284 | 277 | 284 | +1.79% | 31,600 | 51億9223万 | 0% | 17.27 | 2.96 |
| 03/18 | 281 | 283 | 279 | 279 | -1.06% | 33,500 | 51億81万 | -1.76% | 16.96 | 2.9 |
| 03/17 | 286 | 286 | 282 | 282 | -0.7% | 24,400 | 51億5566万 | -1.05% | 17.15 | 2.94 |
| 03/14 | 285 | 288 | 281 | 284 | -1.05% | 38,100 | 51億9223万 | -0.35% | 17.27 | 2.96 |
| 03/13 | 285 | 288 | 285 | 287 | 0% | 10,400 | 52億4707万 | +0.7% | 17.45 | 2.99 |
| 03/12 | 285 | 290 | 285 | 287 | -0.35% | 18,800 | 52億4707万 | +1.06% | 17.45 | 2.99 |
| 03/11 | 286 | 289 | 286 | 288 | 0% | 19,400 | 52億6536万 | +1.41% | 17.51 | 3 |
| 03/10 | 286 | 288 | 285 | 288 | +0.7% | 15,300 | 52億6536万 | +1.41% | 17.51 | 3 |
| 03/07 | 282 | 287 | 282 | 286 | -1.04% | 28,300 | 52億2879万 | +0.7% | 17.39 | 2.98 |
| 03/06 | 281 | 290 | 281 | 289 | +2.85% | 31,800 | 52億8364万 | +1.76% | 17.57 | 3.01 |
| 03/05 | 281 | 283 | 281 | 281 | -0.71% | 17,200 | 51億3738万 | -1.06% | 17.09 | 2.93 |
| 03/04 | 281 | 286 | 280 | 283 | 0% | 32,800 | 51億7394万 | -0.7% | 17.21 | 2.95 |
| 03/03 | 282 | 286 | 281 | 283 | -0.35% | 14,500 | 51億7394万 | -0.7% | 17.21 | 2.95 |
| 02/28 | 286 | 289 | 280 | 284 | -0.7% | 37,000 | 51億9223万 | -0.7% | 17.27 | 2.96 |
| 02/27 | 287 | 287 | 286 | 286 | -0.69% | 11,100 | 52億2879万 | 0% | 17.39 | 2.98 |
| 02/26 | 285 | 288 | 281 | 288 | +1.77% | 16,400 | 52億6536万 | +0.7% | 17.51 | 3 |
| 02/25 | 278 | 285 | 278 | 283 | -0.7% | 15,300 | 51億7394万 | -1.39% | 17.21 | 2.95 |
| 02/24 | 279 | 285 | 279 | 285 | +1.42% | 24,400 | 52億1051万 | -0.7% | 17.33 | 2.97 |
| 02/21 | 278 | 282 | 278 | 281 | +1.08% | 13,200 | 51億3738万 | -2.43% | 17.09 | 2.93 |
| 02/20 | 279 | 284 | 276 | 278 | -1.07% | 38,300 | 50億8253万 | -3.81% | 16.9 | 2.89 |
| 02/19 | 281 | 285 | 280 | 281 | -0.35% | 21,500 | 51億3738万 | -3.1% | 17.09 | 2.93 |
| 02/18 | 277 | 287 | 277 | 282 | -0.7% | 12,300 | 51億5566万 | -3.09% | 17.15 | 2.94 |
| 02/17 | 281 | 284 | 276 | 284 | -0.7% | 26,600 | 51億9223万 | -2.74% | 17.27 | 2.96 |
| 02/14 | 284 | 290 | 281 | 286 | 0% | 26,300 | 52億2879万 | -2.39% | 17.39 | 2.98 |
| 02/13 | 286 | 289 | 285 | 286 | -1.38% | 17,600 | 52億2879万 | -2.72% | 17.39 | 2.98 |
| 02/12 | 291 | 291 | 286 | 290 | +0.35% | 20,700 | 53億192万 | -1.69% | 17.63 | 3.02 |
| 02/10 | 286 | 289 | 284 | 289 | +2.12% | 10,800 | 52億8364万 | -2.36% | 17.57 | 3.01 |
| 02/07 | 276 | 287 | 276 | 283 | +1.43% | 12,400 | 51億7394万 | -4.71% | 17.21 | 2.95 |
| 02/06 | 279 | 279 | 277 | 279 | -0.36% | 6,600 | 51億81万 | -6.38% | 16.96 | 2.9 |
| 02/05 | 278 | 289 | 278 | 280 | +2.94% | 17,600 | 51億1910万 | -6.35% | 17.02 | 2.92 |
| 02/04 | 275 | 287 | 260 | 272 | -4.56% | 96,400 | 49億7284万 | -9.03% | 16.54 | 2.83 |
| 02/03 | 293 | 293 | 285 | 285 | -3.72% | 61,500 | 52億1051万 | -5% | 17.33 | 2.97 |
| 01/31 | 295 | 296 | 291 | 296 | +1.02% | 49,100 | 54億1162万 | -1.33% | 18 | 3.08 |
| 01/30 | 298 | 298 | 293 | 293 | 0% | 48,000 | 53億5677万 | -2.33% | 17.82 | 3.05 |
| 01/29 | 294 | 297 | 293 | 293 | -1.01% | 37,700 | 53億5677万 | -2.66% | 17.82 | 3.05 |
| 01/28 | 291 | 296 | 291 | 296 | +1.72% | 28,100 | 54億1162万 | -1.66% | 18 | 3.08 |
| 01/27 | 290 | 293 | 289 | 291 | 0% | 31,800 | 53億2020万 | -3.64% | 17.69 | 3.03 |
| 01/24 | 289 | 298 | 285 | 291 | +0.69% | 82,800 | 53億2020万 | -3.64% | 17.69 | 3.03 |
| 01/23 | 294 | 299 | 289 | 289 | -1.7% | 109,400 | 52億8364万 | -4.62% | 17.57 | 3.01 |
| 01/22 | 296 | 300 | 292 | 294 | -1.67% | 101,800 | 53億7505万 | -3.29% | 17.88 | 3.06 |
| 01/21 | 300 | 300 | 294 | 299 | -0.33% | 70,200 | 54億6646万 | -1.64% | 18.18 | 3.11 |
| 01/20 | 302 | 303 | 295 | 300 | -0.66% | 86,800 | 54億8475万 | -1.64% | 18.24 | 3.12 |
| 01/17 | 304 | 304 | 302 | 302 | -1.63% | 67,400 | 55億2131万 | -0.98% | 18.36 | 3.14 |
| 01/16 | 307 | 309 | 306 | 307 | 0% | 18,600 | 56億1272万 | +0.66% | 18.67 | 3.2 |
| 01/15 | 310 | 310 | 307 | 307 | -0.65% | 17,500 | 56億1272万 | +0.66% | 18.67 | 3.2 |
| 01/14 | 308 | 310 | 306 | 309 | 0% | 17,700 | 56億4929万 | +1.31% | 18.79 | 3.22 |
| 01/10 | 310 | 311 | 308 | 309 | -0.32% | 25,700 | 56億4929万 | +1.31% | 18.79 | 3.22 |
| 01/09 | 310 | 311 | 309 | 310 | 0% | 15,900 | 56億6757万 | +1.64% | 18.85 | 3.23 |
| 01/08 | 312 | 313 | 309 | 310 | 0% | 20,900 | 56億6757万 | +1.64% | 18.85 | 3.23 |
| 01/07 | 310 | 311 | 308 | 310 | 0% | 18,500 | 56億6757万 | +1.64% | 18.85 | 3.23 |
| 01/06 | 310 | 311 | 309 | 310 | +0.32% | 29,800 | 56億6757万 | +1.64% | 18.85 | 3.23 |
| 2013 |
| 12/30 | 308 | 309 | 307 | 309 | +1.64% | 31,900 | 56億4929万 | +1.31% | 18.79 | 3.22 |
| 12/27 | 300 | 309 | 297 | 304 | +1.67% | 42,400 | 55億5788万 | -0.33% | 18.48 | 3.17 |
| 12/26 | 298 | 300 | 293 | 299 | +2.4% | 19,800 | 54億6646万 | -1.97% | 18.18 | 3.11 |
| 12/25 | 289 | 292 | 286 | 292 | +1.04% | 53,500 | 53億3849万 | -4.26% | 17.75 | 3.04 |
| 12/24 | 290 | 296 | 288 | 289 | -2.69% | 50,600 | 52億8364万 | -5.56% | 17.57 | 3.01 |
| 12/20 | 298 | 299 | 294 | 297 | -0.67% | 25,500 | 54億2990万 | -3.26% | 18.06 | 3.09 |
| 12/19 | 302 | 303 | 299 | 299 | -1.32% | 39,500 | 54億6646万 | -2.61% | 18.18 | 3.11 |
| 12/18 | 304 | 304 | 303 | 303 | -0.66% | 17,500 | 55億3959万 | -1.62% | 18.42 | 3.15 |
| 12/17 | 306 | 306 | 304 | 305 | -0.33% | 17,600 | 55億7616万 | -0.97% | 18.54 | 3.18 |
| 12/16 | 306 | 307 | 305 | 306 | -0.33% | 19,300 | 55億9444万 | -0.65% | 18.61 | 3.19 |
| 12/13 | 307 | 308 | 306 | 307 | 0% | 9,300 | 56億1272万 | -0.32% | 18.67 | 3.2 |
| 12/12 | 306 | 309 | 306 | 307 | 0% | 11,600 | 56億1272万 | -0.32% | 18.67 | 3.2 |
| 12/11 | 307 | 309 | 306 | 307 | -0.65% | 20,400 | 56億1272万 | -0.32% | 18.67 | 3.2 |
| 12/10 | 307 | 309 | 306 | 309 | +0.32% | 26,200 | 56億4929万 | +0.32% | 18.79 | 3.22 |
| 12/09 | 306 | 308 | 306 | 308 | +0.65% | 12,600 | 56億3101万 | -0.32% | 18.73 | 3.21 |
| 12/06 | 308 | 308 | 306 | 306 | -0.65% | 10,900 | 55億9444万 | -0.97% | 18.61 | 3.19 |
| 12/05 | 308 | 308 | 307 | 308 | 0% | 10,900 | 56億3101万 | -0.32% | 18.73 | 3.21 |
| 12/04 | 309 | 310 | 307 | 308 | 0% | 15,000 | 56億3101万 | -0.32% | 18.73 | 3.21 |
| 12/03 | 308 | 308 | 307 | 308 | -0.32% | 19,900 | 56億3101万 | -0.32% | 18.73 | 3.21 |
| 12/02 | 307 | 309 | 307 | 309 | +0.32% | 11,800 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/29 | 307 | 309 | 307 | 308 | +0.33% | 10,400 | 56億3101万 | -0.32% | 18.73 | 3.21 |
| 11/28 | 310 | 310 | 307 | 307 | -0.97% | 12,500 | 56億1272万 | -0.65% | 18.67 | 3.2 |
| 11/27 | 308 | 311 | 308 | 310 | +0.65% | 11,000 | 56億6757万 | 0% | 18.85 | 3.23 |
| 11/26 | 308 | 310 | 308 | 308 | 0% | 15,500 | 56億3101万 | -0.65% | 18.73 | 3.21 |
| 11/25 | 308 | 309 | 307 | 308 | 0% | 8,200 | 56億3101万 | -0.65% | 18.73 | 3.21 |
| 11/22 | 307 | 309 | 307 | 308 | -0.65% | 7,100 | 56億3101万 | -0.65% | 18.73 | 3.21 |
| 11/21 | 310 | 310 | 308 | 310 | +0.65% | 5,600 | 56億6757万 | 0% | 18.85 | 3.23 |
| 11/20 | 308 | 311 | 307 | 308 | -0.65% | 12,700 | 56億3101万 | -0.65% | 18.73 | 3.21 |
| 11/19 | 310 | 311 | 309 | 310 | +0.32% | 6,200 | 56億6757万 | 0% | 18.85 | 3.23 |
| 11/18 | 310 | 310 | 307 | 309 | 0% | 26,700 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/15 | 309 | 310 | 308 | 309 | 0% | 14,000 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/14 | 310 | 311 | 309 | 309 | 0% | 6,200 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/13 | 310 | 310 | 308 | 309 | -0.32% | 10,000 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/12 | 308 | 310 | 307 | 310 | +0.32% | 7,500 | 56億6757万 | +0.32% | 18.85 | 3.23 |
| 11/11 | 309 | 310 | 306 | 309 | +0.32% | 9,700 | 56億4929万 | 0% | 18.79 | 3.22 |
| 11/08 | 309 | 310 | 307 | 308 | -0.32% | 4,500 | 56億3101万 | -0.65% | 18.73 | 3.21 |
| 11/07 | 307 | 310 | 307 | 309 | +0.65% | 4,300 | 56億4929万 | -0.32% | 18.79 | 3.22 |
| 11/06 | 310 | 311 | 307 | 307 | -1.29% | 8,400 | 56億1272万 | -0.97% | 18.67 | 3.2 |
| 11/05 | 310 | 311 | 307 | 311 | +0.97% | 10,700 | 56億8585万 | 0% | 18.91 | 3.24 |
| 11/01 | 310 | 311 | 308 | 308 | -0.65% | 9,900 | 56億3101万 | -1.28% | 18.73 | 3.21 |
| 10/31 | 311 | 311 | 310 | 310 | -0.64% | 2,600 | 56億6757万 | -0.64% | 18.85 | 3.23 |
| 10/30 | 312 | 312 | 309 | 312 | 0% | 5,800 | 57億414万 | -0.64% | 18.97 | 3.25 |
