株価チャート
2013/10/29~2014/03/31
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 220 | 221 | 220 | 220 | +0.46% | 8,000 | 29億9200万 | +2.8% | 6.16 | 0.92 |
03/28 | 218 | 219 | 210 | 219 | +2.34% | 24,000 | 29億7840万 | +2.34% | 6.14 | 0.91 |
03/27 | 212 | 214 | 209 | 214 | +0.23% | 24,000 | 29億1040万 | 0% | 6 | 0.89 |
03/26 | 213 | 214 | 212 | 214 | +4.15% | 48,000 | 29億360万 | -0.23% | 5.98 | 0.89 |
03/25 | 205 | 206 | 205 | 205 | +1.23% | 8,000 | 27億8800万 | -4.21% | 5.74 | 0.85 |
03/24 | 200 | 203 | 200 | 203 | +1.25% | 12,000 | 27億5400万 | -5.81% | 5.67 | 0.84 |
03/20 | 204 | 204 | 200 | 200 | -4.31% | 32,000 | 27億2000万 | -7.41% | 5.6 | 0.83 |
03/19 | 205 | 209 | 205 | 209 | +1.21% | 6,000 | 28億4240万 | -3.69% | 5.86 | 0.87 |
03/18 | 208 | 210 | 205 | 207 | -0.72% | 16,000 | 28億840万 | -4.84% | 5.79 | 0.86 |
03/17 | 210 | 213 | 208 | 208 | +0.97% | 48,000 | 28億2880万 | -4.59% | 5.83 | 0.87 |
03/14 | 211 | 211 | 206 | 206 | -3.74% | 44,000 | 28億160万 | -5.5% | 5.77 | 0.86 |
03/13 | 215 | 215 | 214 | 214 | -0.47% | 6,000 | 29億1040万 | -1.83% | 6 | 0.89 |
03/12 | 217 | 217 | 215 | 215 | -1.83% | 12,000 | 29億2400万 | -1.38% | 6.02 | 0.89 |
03/11 | 215 | 219 | 215 | 219 | +1.62% | 4,000 | 29億7840万 | +0.46% | 6.14 | 0.91 |
03/07 | 215 | 218 | 215 | 216 | +0.7% | 16,000 | 29億3080万 | -1.15% | 6.04 | 0.9 |
03/06 | 214 | 214 | 214 | 214 | 0% | 6,000 | 29億1040万 | -1.83% | 6 | 0.89 |
03/05 | 213 | 214 | 213 | 214 | +1.18% | 16,000 | 29億1040万 | -2.28% | 6 | 0.89 |
03/04 | 214 | 214 | 212 | 212 | -1.63% | 10,000 | 28億7640万 | -3.86% | 5.93 | 0.88 |
03/03 | 214 | 215 | 214 | 215 | -1.83% | 8,000 | 29億2400万 | -2.27% | 6.02 | 0.89 |
02/28 | 219 | 219 | 219 | 219 | 0% | 6,000 | 29億7840万 | -0.9% | 6.14 | 0.91 |
02/27 | 222 | 222 | 215 | 219 | -1.13% | 22,000 | 29億7840万 | -1.35% | 6.14 | 0.91 |
02/26 | 222 | 222 | 222 | 222 | -1.77% | 2,000 | 30億1240万 | -1.12% | 6.21 | 0.92 |
02/25 | 222 | 226 | 222 | 226 | +2.04% | 6,000 | 30億6680万 | +0.22% | 6.32 | 0.94 |
02/24 | 224 | 225 | 221 | 221 | -0.67% | 12,000 | 30億560万 | -2.21% | 6.19 | 0.92 |
02/21 | 221 | 223 | 221 | 223 | +2.53% | 10,000 | 30億2600万 | -1.98% | 6.23 | 0.93 |
02/20 | 221 | 221 | 213 | 217 | -1.59% | 18,000 | 29億5120万 | -4.82% | 6.08 | 0.9 |
02/19 | 224 | 224 | 220 | 221 | +2.08% | 12,000 | 29億9880万 | -3.71% | 6.18 | 0.92 |
02/18 | 217 | 217 | 216 | 216 | +0.93% | 4,000 | 29億3760万 | -5.68% | 6.05 | 0.9 |
02/17 | 215 | 215 | 213 | 214 | -1.15% | 18,000 | 29億1040万 | -6.96% | 6 | 0.89 |
02/14 | 231 | 231 | 217 | 217 | -6.28% | 26,000 | 29億4440万 | -6.28% | 6.07 | 0.9 |
02/13 | 241 | 241 | 231 | 231 | +1.09% | 34,000 | 31億4160万 | -0.43% | 6.47 | 0.96 |
02/12 | 225 | 229 | 225 | 229 | +3.63% | 24,000 | 31億760万 | -1.51% | 6.4 | 0.95 |
02/10 | 222 | 223 | 221 | 221 | +0.92% | 20,000 | 29億9880万 | -4.55% | 6.18 | 0.92 |
02/07 | 214 | 222 | 214 | 219 | +4.05% | 10,000 | 29億7160万 | -5.41% | 6.12 | 0.91 |
02/06 | 210 | 210 | 210 | 210 | +1.94% | 8,000 | 28億5600万 | -8.7% | 5.88 | 0.87 |
02/05 | 210 | 217 | 206 | 206 | -1.9% | 26,000 | 28億160万 | -10.43% | 5.77 | 0.86 |
02/04 | 204 | 213 | 200 | 210 | -5.41% | 98,000 | 28億5600万 | -8.7% | 5.88 | 0.87 |
02/03 | 223 | 229 | 222 | 222 | 0% | 80,000 | 30億1920万 | -3.48% | 6.22 | 0.92 |
01/31 | 230 | 234 | 218 | 222 | -1.77% | 76,000 | 30億1920万 | -3.06% | 6.22 | 0.92 |
01/30 | 230 | 230 | 225 | 226 | -5.64% | 30,000 | 30億7360万 | -0.88% | 6.33 | 0.94 |
01/29 | 231 | 240 | 231 | 240 | +6.92% | 22,000 | 32億5720万 | +5.51% | 6.71 | 1 |
01/28 | 225 | 231 | 223 | 224 | +1.36% | 26,000 | 30億4640万 | -0.88% | 6.28 | 0.93 |
01/27 | 229 | 229 | 213 | 221 | -5.76% | 114,000 | 30億560万 | -1.78% | 6.19 | 0.92 |
01/24 | 240 | 240 | 235 | 235 | -4.29% | 54,000 | 31億8920万 | +4.69% | 6.57 | 0.98 |
01/23 | 255 | 255 | 244 | 245 | -3.92% | 42,000 | 33億3200万 | +9.87% | 6.86 | 1.02 |
01/22 | 260 | 260 | 255 | 255 | -1.35% | 6,000 | 34億6800万 | +15.38% | 7.14 | 1.06 |
01/21 | 255 | 262 | 253 | 259 | +2.38% | 52,000 | 35億1560万 | +18.04% | 7.24 | 1.08 |
01/20 | 243 | 253 | 243 | 253 | +4.12% | 50,000 | 34億3400万 | +16.9% | 7.07 | 1.05 |
01/17 | 242 | 243 | 242 | 243 | +1.25% | 8,000 | 32億9800万 | +13.32% | 6.79 | 1.01 |
01/16 | 240 | 242 | 240 | 240 | -0.21% | 30,000 | 32億5720万 | +12.44% | 6.71 | 1 |
01/15 | 241 | 241 | 236 | 240 | +3% | 20,000 | 32億6400万 | +13.74% | 6.72 | 1 |
01/14 | 236 | 236 | 231 | 233 | -1.89% | 26,000 | 31億6880万 | +10.95% | 6.53 | 0.97 |
01/10 | 236 | 238 | 235 | 238 | +1.28% | 16,000 | 32億3000万 | +13.64% | 6.65 | 0.99 |
01/09 | 239 | 239 | 234 | 235 | -2.29% | 32,000 | 31億8920万 | +12.74% | 6.57 | 0.98 |
01/08 | 236 | 240 | 235 | 240 | +2.56% | 38,000 | 32億6400万 | +16.5% | 6.72 | 1 |
01/07 | 225 | 234 | 225 | 234 | +6.12% | 62,000 | 31億8240万 | +14.15% | 6.56 | 0.97 |
01/06 | 216 | 221 | 216 | 221 | +5.5% | 54,000 | 29億9880万 | +8.62% | 6.18 | 0.92 |
2013 |
12/30 | 213 | 225 | 209 | 209 | +1.95% | 146,000 | 28億4240万 | +3.47% | 5.86 | 0.87 |
12/27 | 207 | 208 | 205 | 205 | 0% | 44,000 | 27億8800万 | +1.49% | 5.74 | 0.85 |
12/26 | 206 | 208 | 204 | 205 | +1.74% | 24,000 | 27億8800万 | +1.99% | 5.74 | 0.85 |
12/25 | 199 | 204 | 199 | 202 | +0.75% | 52,000 | 27億4040万 | +0.25% | 5.65 | 0.84 |
12/24 | 204 | 205 | 200 | 200 | -1.96% | 110,000 | 27億2000万 | -0.5% | 5.6 | 0.83 |
12/20 | 203 | 204 | 203 | 204 | -0.73% | 16,000 | 27億7440万 | +1.49% | 5.72 | 0.85 |
12/19 | 199 | 209 | 199 | 206 | +3.01% | 40,000 | 27億9480万 | +2.75% | 5.76 | 0.86 |
12/18 | 204 | 204 | 199 | 200 | -0.75% | 64,000 | 27億1320万 | -0.25% | 5.59 | 0.83 |
12/17 | 205 | 205 | 201 | 201 | -1.47% | 38,000 | 27億3360万 | +0.5% | 5.63 | 0.84 |
12/16 | 215 | 216 | 203 | 204 | -0.49% | 116,000 | 27億7440万 | +2% | 5.72 | 0.85 |
12/13 | 200 | 215 | 200 | 205 | +4.06% | 128,000 | 27億8800万 | +3.02% | 5.74 | 0.85 |
12/12 | 196 | 197 | 194 | 197 | -0.51% | 38,000 | 26億7920万 | -1.01% | 5.52 | 0.82 |
12/11 | 200 | 200 | 198 | 198 | -1.49% | 20,000 | 26億9280万 | 0% | 5.55 | 0.82 |
12/10 | 202 | 202 | 200 | 201 | -0.5% | 20,000 | 27億3360万 | +1.52% | 5.63 | 0.84 |
12/09 | 203 | 204 | 202 | 202 | +1.51% | 12,000 | 27億4720万 | +2.54% | 5.66 | 0.84 |
12/06 | 207 | 207 | 199 | 199 | -4.1% | 84,000 | 27億640万 | +1.53% | 5.58 | 0.83 |
12/05 | 208 | 208 | 208 | 208 | +1.97% | 10,000 | 28億2200万 | +6.41% | 5.81 | 0.86 |
12/04 | 209 | 209 | 204 | 204 | -1.21% | 30,000 | 27億6760万 | +4.9% | 5.7 | 0.85 |
12/03 | 212 | 220 | 206 | 206 | -4.63% | 74,000 | 28億160万 | +6.74% | 5.77 | 0.86 |
12/02 | 198 | 217 | 198 | 216 | +9.64% | 134,000 | 29億3760万 | +12.5% | 6.05 | 0.9 |
11/29 | 198 | 200 | 197 | 197 | -0.51% | 50,000 | 26億7920万 | +3.68% | 5.52 | 0.82 |
11/28 | 199 | 199 | 198 | 198 | +1.02% | 26,000 | 26億9280万 | +4.76% | 5.55 | 0.82 |
11/27 | 197 | 198 | 196 | 196 | -0.76% | 28,000 | 26億6560万 | +4.26% | 5.49 | 0.82 |
11/26 | 198 | 198 | 198 | 198 | 0% | 10,000 | 26億8600万 | +5.61% | 5.53 | 0.82 |
11/25 | 197 | 201 | 197 | 198 | +1.02% | 34,000 | 26億8600万 | +6.18% | 5.53 | 0.82 |
11/22 | 198 | 198 | 196 | 196 | -2.25% | 24,000 | 26億5880万 | +5.11% | 5.48 | 0.81 |
11/21 | 195 | 200 | 195 | 200 | +3.63% | 58,000 | 27億2000万 | +8.11% | 5.6 | 0.83 |
11/20 | 196 | 196 | 193 | 193 | -1.78% | 20,000 | 26億2480万 | +4.89% | 5.41 | 0.8 |
11/19 | 197 | 197 | 197 | 197 | -0.25% | 14,000 | 26億7240万 | +7.38% | 5.51 | 0.82 |
11/18 | 197 | 200 | 196 | 197 | +1.55% | 42,000 | 26億7920万 | +8.24% | 5.52 | 0.82 |
11/15 | 202 | 202 | 194 | 194 | -3.24% | 26,000 | 26億3840万 | +7.78% | 5.44 | 0.81 |
11/14 | 198 | 202 | 197 | 201 | +2.04% | 88,000 | 27億2680万 | +12.01% | 5.62 | 0.83 |
11/13 | 192 | 200 | 192 | 197 | +3.15% | 84,000 | 26億7240万 | +10.39% | 5.51 | 0.82 |
11/12 | 191 | 192 | 182 | 191 | +0.26% | 56,000 | 25億9080万 | +7.63% | 5.34 | 0.79 |
11/11 | 200 | 200 | 190 | 190 | -3.31% | 110,000 | 25億8400万 | +7.34% | 5.32 | 0.79 |
11/08 | 185 | 202 | 185 | 197 | +6.22% | 270,000 | 26億7240万 | +11.65% | 5.51 | 0.82 |
11/07 | 185 | 188 | 185 | 185 | 0% | 22,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
11/06 | 180 | 185 | 180 | 185 | +2.78% | 14,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
11/05 | 185 | 185 | 180 | 180 | -0.28% | 8,000 | 24億4800万 | +3.45% | 5.04 | 0.75 |
11/01 | 189 | 189 | 181 | 181 | 0% | 12,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
10/31 | 186 | 190 | 181 | 181 | -2.7% | 36,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
10/30 | 177 | 189 | 177 | 186 | +7.23% | 50,000 | 25億2280万 | +7.85% | 5.2 | 0.77 |
10/29 | 174 | 174 | 173 | 173 | -0.29% | 6,000 | 23億5280万 | +0.58% | 4.85 | 0.72 |