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 | 420 | 427 | 418 | 425 | +1.19% | 62,000 | 334億4699万 | 0% | 8 | 0.68 |
| 03/28 | 406 | 420 | 405 | 420 | +1.94% | 96,000 | 330億5350万 | -1.41% | 7.91 | 0.67 |
| 03/27 | 400 | 412 | 397 | 412 | -0.48% | 74,000 | 324億2391万 | -3.51% | 7.76 | 0.66 |
| 03/26 | 411 | 415 | 411 | 414 | +0.24% | 58,000 | 325億8130万 | -3.04% | 7.8 | 0.66 |
| 03/25 | 408 | 413 | 408 | 413 | +0.49% | 67,000 | 325億261万 | -3.5% | 7.78 | 0.66 |
| 03/24 | 405 | 413 | 405 | 411 | +1.99% | 105,000 | 323億4521万 | -4.2% | 7.74 | 0.66 |
| 03/20 | 413 | 413 | 403 | 403 | -2.18% | 83,000 | 317億1562万 | -6.06% | 7.59 | 0.64 |
| 03/19 | 415 | 421 | 412 | 412 | 0% | 64,000 | 324億2391万 | -4.19% | 7.76 | 0.66 |
| 03/18 | 411 | 415 | 411 | 412 | +0.49% | 42,000 | 324億2391万 | -4.41% | 7.76 | 0.66 |
| 03/17 | 410 | 416 | 409 | 410 | 0% | 63,000 | 322億6651万 | -5.09% | 7.72 | 0.65 |
| 03/14 | 416 | 417 | 410 | 410 | -3.76% | 166,000 | 322億6651万 | -5.31% | 7.72 | 0.65 |
| 03/13 | 422 | 427 | 421 | 426 | +0.95% | 36,000 | 335億2569万 | -1.62% | 8.02 | 0.68 |
| 03/12 | 428 | 428 | 421 | 422 | -1.63% | 47,000 | 332億1090万 | -2.31% | 7.95 | 0.67 |
| 03/11 | 432 | 433 | 427 | 429 | -0.69% | 32,000 | 337億6179万 | -0.69% | 8.08 | 0.68 |
| 03/10 | 436 | 436 | 430 | 432 | -0.92% | 24,000 | 339億9788万 | 0% | 8.14 | 0.69 |
| 03/07 | 438 | 438 | 432 | 436 | -0.23% | 49,000 | 343億1268万 | +0.69% | 8.21 | 0.7 |
| 03/06 | 432 | 438 | 430 | 437 | +0.92% | 27,000 | 343億9138万 | +0.92% | 8.23 | 0.7 |
| 03/05 | 436 | 437 | 431 | 433 | -0.69% | 30,000 | 340億7658万 | -0.23% | 8.16 | 0.69 |
| 03/04 | 425 | 437 | 424 | 436 | +1.63% | 53,000 | 343億1268万 | +0.46% | 8.21 | 0.7 |
| 03/03 | 441 | 442 | 429 | 429 | -2.72% | 56,000 | 337億6179万 | -1.15% | 8.08 | 0.68 |
| 02/28 | 445 | 445 | 434 | 441 | 0% | 84,000 | 347億617万 | +1.38% | 8.31 | 0.7 |
| 02/27 | 443 | 447 | 441 | 441 | -0.45% | 29,000 | 347億617万 | +1.15% | 8.31 | 0.7 |
| 02/26 | 443 | 445 | 443 | 443 | -1.34% | 26,000 | 348億6357万 | +1.37% | 8.34 | 0.71 |
| 02/25 | 449 | 452 | 446 | 449 | +1.81% | 59,000 | 353億3576万 | +2.51% | 8.46 | 0.72 |
| 02/24 | 440 | 446 | 437 | 441 | +0.23% | 75,000 | 347億617万 | +0.46% | 8.31 | 0.7 |
| 02/21 | 439 | 441 | 433 | 440 | +2.09% | 55,000 | 346億2747万 | 0% | 8.29 | 0.7 |
| 02/20 | 437 | 437 | 430 | 431 | -0.92% | 63,000 | 339億1918万 | -2.27% | 8.12 | 0.69 |
| 02/19 | 432 | 437 | 431 | 435 | +1.16% | 54,000 | 342億3398万 | -1.58% | 8.19 | 0.69 |
| 02/18 | 423 | 432 | 422 | 430 | +0.94% | 108,000 | 338億4049万 | -2.93% | 8.1 | 0.69 |
| 02/17 | 421 | 426 | 415 | 426 | +0.47% | 74,000 | 335億2569万 | -4.05% | 8.02 | 0.68 |
| 02/14 | 429 | 430 | 419 | 424 | -1.17% | 80,000 | 333億6829万 | -4.72% | 7.99 | 0.68 |
| 02/13 | 431 | 433 | 428 | 429 | -1.15% | 70,000 | 337億6179万 | -3.81% | 8.08 | 0.68 |
| 02/12 | 441 | 441 | 431 | 434 | -0.69% | 125,000 | 341億5528万 | -2.69% | 8.17 | 0.69 |
| 02/10 | 442 | 442 | 431 | 437 | +2.34% | 116,000 | 343億9138万 | -2.02% | 8.23 | 0.7 |
| 02/07 | 424 | 455 | 416 | 427 | +4.15% | 257,000 | 336億439万 | -4.26% | 8.04 | 0.68 |
| 02/06 | 411 | 421 | 410 | 410 | +0.49% | 66,000 | 322億6651万 | -8.07% | 7.72 | 0.65 |
| 02/05 | 416 | 426 | 407 | 408 | -1.21% | 129,000 | 321億911万 | -8.52% | 7.68 | 0.65 |
| 02/04 | 430 | 432 | 406 | 413 | -7.81% | 145,000 | 325億261万 | -7.61% | 7.78 | 0.66 |
| 02/03 | 434 | 453 | 425 | 448 | +2.05% | 113,000 | 352億5706万 | +0.45% | 8.44 | 0.71 |
| 01/31 | 444 | 448 | 434 | 439 | -1.13% | 102,000 | 345億4878万 | -1.35% | 8.27 | 0.7 |
| 01/30 | 452 | 452 | 435 | 444 | -2.2% | 95,000 | 349億4227万 | 0% | 8.36 | 0.71 |
| 01/29 | 446 | 455 | 445 | 454 | +3.65% | 34,000 | 357億2926万 | +2.48% | 8.55 | 0.72 |
| 01/28 | 445 | 448 | 438 | 438 | +0.69% | 98,000 | 344億7008万 | -0.68% | 8.25 | 0.7 |
| 01/27 | 435 | 445 | 430 | 435 | -3.55% | 132,000 | 342億3398万 | -1.14% | 8.19 | 0.69 |
| 01/24 | 461 | 461 | 447 | 451 | -2.8% | 107,000 | 354億9316万 | +2.73% | 8.49 | 0.72 |
| 01/23 | 476 | 476 | 461 | 464 | -2.32% | 65,000 | 365億1625万 | +6.18% | 8.74 | 0.74 |
| 01/22 | 479 | 479 | 472 | 475 | -1.04% | 61,000 | 373億8193万 | +9.2% | 8.95 | 0.76 |
| 01/21 | 469 | 483 | 468 | 480 | +2.56% | 116,000 | 377億7543万 | +11.11% | 9.04 | 0.77 |
| 01/20 | 467 | 470 | 464 | 468 | +0.21% | 39,000 | 368億3104万 | +8.84% | 8.81 | 0.75 |
| 01/17 | 459 | 468 | 446 | 467 | +1.08% | 109,000 | 367億5234万 | +9.37% | 8.8 | 0.75 |
| 01/16 | 453 | 464 | 453 | 462 | +1.09% | 91,000 | 363億5885万 | +8.71% | 8.7 | 0.74 |
| 01/15 | 441 | 459 | 440 | 457 | +2.47% | 105,000 | 359億6535万 | +8.29% | 8.61 | 0.73 |
| 01/14 | 454 | 454 | 446 | 446 | -2.41% | 75,000 | 350億9967万 | +6.19% | 8.4 | 0.71 |
| 01/10 | 454 | 459 | 451 | 457 | +0.88% | 125,000 | 359億6535万 | +9.07% | 8.61 | 0.73 |
| 01/09 | 446 | 453 | 441 | 453 | +1.8% | 135,000 | 356億5056万 | +8.63% | 8.53 | 0.72 |
| 01/08 | 439 | 445 | 437 | 445 | +1.83% | 72,000 | 350億2097万 | +7.23% | 8.38 | 0.71 |
| 01/07 | 440 | 440 | 436 | 437 | -0.68% | 44,000 | 343億9138万 | +5.56% | 8.23 | 0.7 |
| 01/06 | 437 | 440 | 434 | 440 | +1.38% | 110,000 | 346億2747万 | +6.54% | 8.29 | 0.7 |
| 2013 |
| 12/30 | 429 | 438 | 424 | 434 | +2.12% | 81,000 | 341億5528万 | +5.6% | 8.21 | 0.7 |
| 12/27 | 422 | 425 | 422 | 425 | +1.43% | 73,000 | 334億4699万 | +3.66% | 8.04 | 0.68 |
| 12/26 | 413 | 421 | 409 | 419 | +1.45% | 79,000 | 329億7480万 | +2.2% | 7.93 | 0.67 |
| 12/25 | 412 | 414 | 409 | 413 | +0.73% | 181,000 | 325億261万 | +0.98% | 7.81 | 0.66 |
| 12/24 | 416 | 416 | 408 | 410 | -0.97% | 200,000 | 322億6651万 | +0.24% | 7.76 | 0.66 |
| 12/20 | 413 | 415 | 409 | 414 | +0.24% | 85,000 | 325億8130万 | +1.22% | 7.83 | 0.66 |
| 12/19 | 416 | 417 | 410 | 413 | -0.24% | 103,000 | 325億261万 | +0.98% | 7.81 | 0.66 |
| 12/18 | 409 | 414 | 408 | 414 | +1.22% | 110,000 | 325億8130万 | +1.22% | 7.83 | 0.66 |
| 12/17 | 405 | 410 | 405 | 409 | +0.99% | 53,000 | 321億8781万 | 0% | 7.74 | 0.66 |
| 12/16 | 405 | 409 | 405 | 405 | -0.49% | 62,000 | 318億7302万 | -0.98% | 7.66 | 0.65 |
| 12/13 | 402 | 409 | 402 | 407 | -0.73% | 171,000 | 320億3041万 | -0.49% | 7.7 | 0.65 |
| 12/12 | 410 | 411 | 408 | 410 | 0% | 48,000 | 322億6651万 | +0.49% | 7.76 | 0.66 |
| 12/11 | 409 | 412 | 408 | 410 | -0.73% | 91,000 | 322億6651万 | +0.24% | 7.76 | 0.66 |
| 12/10 | 413 | 414 | 412 | 413 | +0.49% | 74,000 | 325億261万 | +1.23% | 7.81 | 0.66 |
| 12/09 | 410 | 412 | 408 | 411 | +0.98% | 90,000 | 323億4521万 | +0.74% | 7.78 | 0.66 |
| 12/06 | 408 | 409 | 407 | 407 | +0.25% | 30,000 | 320億3041万 | -0.49% | 7.7 | 0.65 |
| 12/05 | 407 | 409 | 406 | 406 | 0% | 86,000 | 319億5171万 | -0.73% | 7.68 | 0.65 |
| 12/04 | 409 | 410 | 406 | 406 | -0.49% | 76,000 | 319億5171万 | -0.98% | 7.68 | 0.65 |
| 12/03 | 407 | 410 | 407 | 408 | +0.49% | 46,000 | 321億911万 | -0.49% | 7.72 | 0.65 |
| 12/02 | 405 | 410 | 404 | 406 | -0.49% | 127,000 | 319億5171万 | -0.98% | 7.68 | 0.65 |
| 11/29 | 409 | 410 | 408 | 408 | -0.24% | 44,000 | 321億911万 | -0.73% | 7.72 | 0.65 |
| 11/28 | 410 | 410 | 408 | 409 | 0% | 22,000 | 321億8781万 | -0.49% | 7.74 | 0.66 |
| 11/27 | 410 | 410 | 407 | 409 | -0.24% | 23,000 | 321億8781万 | -0.73% | 7.74 | 0.66 |
| 11/26 | 410 | 410 | 408 | 410 | 0% | 68,000 | 322億6651万 | -0.73% | 7.76 | 0.66 |
| 11/25 | 410 | 410 | 406 | 410 | 0% | 38,000 | 322億6651万 | -0.73% | 7.76 | 0.66 |
| 11/22 | 410 | 410 | 410 | 410 | 0% | 46,000 | 322億6651万 | -0.97% | 7.76 | 0.66 |
| 11/21 | 405 | 412 | 405 | 410 | +1.23% | 102,000 | 322億6651万 | -0.97% | 7.76 | 0.66 |
| 11/20 | 407 | 407 | 405 | 405 | -0.74% | 55,000 | 318億7302万 | -2.17% | 7.66 | 0.65 |
| 11/19 | 407 | 410 | 406 | 408 | -0.24% | 34,000 | 321億911万 | -1.69% | 7.72 | 0.65 |
| 11/18 | 409 | 410 | 408 | 409 | -0.73% | 25,000 | 321億8781万 | -1.45% | 7.74 | 0.66 |
| 11/15 | 410 | 413 | 406 | 412 | +0.49% | 79,000 | 324億2391万 | -0.72% | 7.79 | 0.66 |
| 11/14 | 407 | 410 | 400 | 410 | +0.74% | 44,000 | 322億6651万 | -1.2% | 7.76 | 0.66 |
| 11/13 | 409 | 412 | 406 | 407 | -0.49% | 26,000 | 320億3041万 | -1.93% | 7.7 | 0.65 |
| 11/12 | 407 | 410 | 407 | 409 | +1.24% | 34,000 | 321億8781万 | -1.45% | 7.74 | 0.66 |
| 11/11 | 404 | 408 | 403 | 404 | -0.25% | 33,000 | 317億9432万 | -2.65% | 7.64 | 0.65 |
| 11/08 | 411 | 411 | 405 | 405 | -1.46% | 48,000 | 318億7302万 | -2.41% | 7.66 | 0.65 |
| 11/07 | 409 | 413 | 402 | 411 | +0.49% | 71,000 | 323億4521万 | -0.96% | 7.78 | 0.66 |
| 11/06 | 414 | 414 | 408 | 409 | -0.97% | 38,000 | 321億8781万 | -1.45% | 7.74 | 0.66 |
| 11/05 | 410 | 420 | 408 | 413 | -0.72% | 49,000 | 325億261万 | -0.72% | 7.81 | 0.66 |
| 11/01 | 417 | 420 | 412 | 416 | -0.24% | 24,000 | 327億3870万 | 0% | 7.87 | 0.67 |
| 10/31 | 418 | 420 | 416 | 417 | -0.24% | 47,000 | 328億1740万 | 0% | 7.89 | 0.67 |
| 10/30 | 414 | 420 | 413 | 418 | +0.97% | 72,000 | 328億9610万 | +0.24% | 7.91 | 0.67 |
