株価チャート
2013/10/28~2014/03/31
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 | 257 | 258 | 249 | 250 | -3.1% | 4,300 | 7億3500万 | -4.94% | 12.06 | 0.59 |
03/28 | 254 | 258 | 250 | 258 | +3.2% | 4,500 | 7億5852万 | -2.27% | 12.44 | 0.61 |
03/27 | 251 | 252 | 248 | 250 | -1.57% | 1,100 | 7億3500万 | -5.3% | 12.06 | 0.59 |
03/26 | 261 | 261 | 251 | 254 | +0.79% | 2,900 | 7億4676万 | -3.79% | 12.25 | 0.6 |
03/25 | 267 | 267 | 251 | 252 | -5.97% | 12,800 | 7億4088万 | -4.55% | 12.15 | 0.6 |
03/24 | 270 | 270 | 256 | 268 | -0.74% | 6,900 | 7億8792万 | +1.52% | 12.92 | 0.63 |
03/20 | 267 | 270 | 257 | 270 | +0.75% | 15,200 | 7億9380万 | +2.27% | 13.02 | 0.64 |
03/19 | 291 | 292 | 265 | 268 | -14.1% | 72,400 | 7億8792万 | +1.9% | 12.92 | 0.63 |
03/18 | 268 | 336 | 268 | 312 | +21.88% | 171,000 | 9億1728万 | +18.63% | 15.05 | 0.74 |
03/17 | 264 | 274 | 256 | 256 | -3.4% | 6,500 | 7億5264万 | -1.54% | 12.35 | 0.61 |
03/14 | 260 | 265 | 258 | 265 | +1.53% | 1,600 | 7億7910万 | +1.92% | 12.78 | 0.63 |
03/13 | 265 | 265 | 260 | 261 | -0.38% | 1,000 | 7億6734万 | +0.38% | 12.59 | 0.62 |
03/12 | 266 | 266 | 262 | 262 | -2.96% | 1,400 | 7億7028万 | +0.38% | 12.64 | 0.62 |
03/11 | 267 | 270 | 267 | 270 | +1.5% | 900 | 7億9380万 | +3.05% | 13.02 | 0.64 |
03/07 | 266 | 266 | 266 | 266 | +0.76% | 100 | 7億8204万 | +1.14% | 12.83 | 0.63 |
03/06 | 264 | 265 | 264 | 264 | 0% | 300 | 7億7616万 | -0.38% | 12.73 | 0.63 |
03/05 | 263 | 264 | 263 | 264 | +0.38% | 300 | 7億7616万 | -0.75% | 12.73 | 0.63 |
03/04 | 263 | 263 | 263 | 263 | -1.5% | 100 | 7億7322万 | -1.5% | 12.68 | 0.62 |
02/28 | 268 | 268 | 267 | 267 | -0.74% | 600 | 7億8498万 | -0.74% | 12.88 | 0.63 |
02/27 | 265 | 269 | 264 | 269 | +3.46% | 3,500 | 7億9086万 | -0.74% | 12.97 | 0.64 |
02/26 | 266 | 266 | 255 | 260 | -1.52% | 1,900 | 7億6440万 | -4.41% | 12.54 | 0.62 |
02/25 | 265 | 266 | 262 | 264 | +1.15% | 1,300 | 7億7616万 | -3.65% | 12.73 | 0.63 |
02/24 | 259 | 264 | 259 | 261 | +0.38% | 800 | 7億6734万 | -5.43% | 12.59 | 0.62 |
02/21 | 255 | 260 | 255 | 260 | +3.59% | 300 | 7億6440万 | -6.47% | 12.54 | 0.62 |
02/20 | 255 | 255 | 251 | 251 | -3.46% | 300 | 7億3794万 | -10.36% | 12.1 | 0.59 |
02/19 | 259 | 260 | 259 | 260 | +1.17% | 1,500 | 7億6440万 | -7.8% | 12.54 | 0.62 |
02/18 | 261 | 261 | 252 | 257 | +1.98% | 1,300 | 7億5558万 | -9.19% | 12.39 | 0.61 |
02/17 | 257 | 257 | 252 | 252 | +1.2% | 1,500 | 7億4088万 | -11.58% | 12.15 | 0.6 |
02/14 | 258 | 258 | 248 | 249 | -3.11% | 2,200 | 7億3206万 | -13.24% | 12.01 | 0.59 |
02/13 | 261 | 268 | 256 | 257 | -2.28% | 1,900 | 7億5558万 | -11.38% | 12.39 | 0.61 |
02/12 | 263 | 266 | 255 | 263 | +0.38% | 4,300 | 7億7322万 | -9.62% | 12.68 | 0.62 |
02/10 | 257 | 262 | 257 | 262 | +3.56% | 400 | 7億7028万 | -10.58% | 12.64 | 0.62 |
02/07 | 258 | 258 | 252 | 253 | +0.8% | 900 | 7億4382万 | -13.95% | 12.2 | 0.6 |
02/06 | 247 | 252 | 247 | 251 | +1.21% | 1,600 | 7億3794万 | -15.2% | 12.1 | 0.59 |
02/05 | 258 | 258 | 248 | 248 | -3.5% | 7,600 | 7億2912万 | -16.5% | 11.96 | 0.59 |
02/04 | 269 | 269 | 238 | 257 | -11.68% | 7,900 | 7億5558万 | -13.76% | 12.39 | 0.61 |
02/03 | 301 | 301 | 281 | 291 | -3.32% | 6,300 | 8億5554万 | -3% | 14.03 | 0.69 |
01/31 | 301 | 301 | 301 | 301 | +1.69% | 500 | 8億8494万 | +0.33% | 14.52 | 0.71 |
01/30 | 298 | 298 | 296 | 296 | -0.34% | 2,700 | 8億7024万 | -1% | 14.28 | 0.7 |
01/29 | 300 | 304 | 297 | 297 | -1% | 1,500 | 8億7318万 | -0.67% | 14.32 | 0.7 |
01/28 | 294 | 300 | 294 | 300 | +1.35% | 1,100 | 8億8200万 | +0.33% | 14.47 | 0.71 |
01/27 | 295 | 297 | 292 | 296 | -2.31% | 4,800 | 8億7024万 | -1% | 14.28 | 0.7 |
01/24 | 304 | 306 | 303 | 303 | -1.3% | 2,500 | 8億9082万 | +1% | 14.61 | 0.72 |
01/23 | 309 | 312 | 306 | 307 | -0.97% | 1,400 | 9億258万 | +2.33% | 14.81 | 0.73 |
01/22 | 310 | 312 | 308 | 310 | -0.96% | 800 | 9億1140万 | +3.33% | 14.95 | 0.73 |
01/21 | 312 | 315 | 311 | 313 | +0.97% | 7,600 | 9億2022万 | +4.33% | 15.09 | 0.74 |
01/20 | 305 | 310 | 305 | 310 | +2.31% | 5,500 | 9億1140万 | +3.33% | 14.95 | 0.73 |
01/17 | 304 | 304 | 303 | 303 | 0% | 700 | 8億9082万 | +1% | 14.61 | 0.72 |
01/16 | 302 | 305 | 302 | 303 | -0.66% | 2,900 | 8億9082万 | +1% | 14.61 | 0.72 |
01/15 | 302 | 305 | 302 | 305 | +1.67% | 1,400 | 8億9670万 | +1.67% | 14.71 | 0.72 |
01/14 | 301 | 305 | 300 | 300 | -1.32% | 2,300 | 8億8200万 | 0% | 14.47 | 0.71 |
01/10 | 304 | 304 | 304 | 304 | 0% | 1,200 | 8億9376万 | +1% | 14.66 | 0.72 |
01/09 | 304 | 304 | 300 | 304 | 0% | 3,500 | 8億9376万 | +1% | 14.66 | 0.72 |
01/08 | 300 | 304 | 299 | 304 | +1.33% | 3,600 | 8億9376万 | +1% | 14.66 | 0.72 |
01/07 | 297 | 300 | 296 | 300 | +1.35% | 4,400 | 8億8200万 | -0.66% | 14.47 | 0.71 |
01/06 | 296 | 297 | 296 | 296 | -0.34% | 2,800 | 8億7024万 | -1.99% | 14.28 | 0.7 |
2013 |
12/30 | 299 | 299 | 294 | 297 | +1.02% | 2,400 | 8億7318万 | -1.98% | 14.32 | 0.7 |
12/27 | 292 | 295 | 287 | 294 | +2.8% | 1,500 | 8億6436万 | -2.97% | 14.18 | 0.7 |
12/26 | 284 | 292 | 284 | 286 | +1.42% | 1,800 | 8億4084万 | -5.92% | 13.79 | 0.68 |
12/25 | 289 | 291 | 282 | 282 | -2.42% | 4,600 | 8億2908万 | -7.54% | 13.6 | 0.67 |
12/24 | 293 | 293 | 288 | 289 | -1.7% | 2,200 | 8億4966万 | -5.56% | 13.94 | 0.68 |
12/20 | 294 | 295 | 290 | 294 | 0% | 4,500 | 8億6436万 | -4.23% | 14.18 | 0.7 |
12/19 | 293 | 294 | 293 | 294 | -0.68% | 3,500 | 8億6436万 | -4.55% | 14.18 | 0.7 |
12/18 | 295 | 298 | 295 | 296 | 0% | 1,100 | 8億7024万 | -4.52% | 14.28 | 0.7 |
12/17 | 296 | 296 | 296 | 296 | 0% | 1,000 | 8億7024万 | -5.43% | 14.28 | 0.7 |
12/16 | 306 | 306 | 295 | 296 | -2.63% | 6,600 | 8億7024万 | -5.13% | 14.28 | 0.7 |
12/13 | 304 | 305 | 304 | 304 | -0.65% | 2,200 | 8億9376万 | -2.25% | 14.66 | 0.72 |
12/12 | 316 | 316 | 303 | 306 | -0.65% | 6,400 | 8億9964万 | -1.61% | 14.76 | 0.72 |
12/11 | 313 | 313 | 308 | 308 | -2.22% | 6,200 | 9億552万 | -0.65% | 14.85 | 0.73 |
12/10 | 308 | 327 | 308 | 315 | +2.27% | 5,800 | 9億2610万 | +1.94% | 15.19 | 0.75 |
12/09 | 314 | 314 | 305 | 308 | +0.65% | 4,300 | 9億552万 | 0% | 14.85 | 0.73 |
12/06 | 306 | 306 | 305 | 306 | -1.61% | 1,100 | 8億9964万 | -0.33% | 14.76 | 0.72 |
12/05 | 311 | 311 | 311 | 311 | +0.32% | 300 | 9億1434万 | +1.63% | 15 | 0.74 |
12/04 | 311 | 311 | 306 | 310 | -0.32% | 5,000 | 9億1140万 | +1.64% | 14.95 | 0.73 |
12/03 | 311 | 311 | 311 | 311 | -0.64% | 700 | 9億1434万 | +2.3% | 15 | 0.74 |
12/02 | 306 | 324 | 306 | 313 | +2.62% | 10,400 | 9億2022万 | +3.3% | 15.09 | 0.74 |
11/29 | 312 | 312 | 304 | 305 | -1.61% | 4,400 | 8億9670万 | +0.66% | 14.71 | 0.72 |
11/28 | 316 | 316 | 308 | 310 | -0.64% | 4,000 | 9億1140万 | +2.65% | 14.95 | 0.73 |
11/27 | 315 | 317 | 310 | 312 | -0.64% | 4,800 | 9億1728万 | +3.65% | 15.05 | 0.74 |
11/26 | 309 | 314 | 307 | 314 | +1.62% | 2,200 | 9億2316万 | +4.67% | 15.14 | 0.74 |
11/25 | 309 | 309 | 303 | 309 | +0.65% | 4,100 | 9億846万 | +3.69% | 14.9 | 0.73 |
11/22 | 312 | 313 | 302 | 307 | -1.92% | 11,000 | 9億258万 | +3.37% | 14.81 | 0.73 |
11/21 | 309 | 314 | 304 | 313 | +1.62% | 8,700 | 9億2022万 | +5.74% | 15.09 | 0.74 |
11/20 | 320 | 320 | 308 | 308 | -0.96% | 11,200 | 9億552万 | +4.76% | 14.85 | 0.73 |
11/19 | 323 | 323 | 310 | 311 | -1.58% | 18,000 | 9億1434万 | +6.14% | 15 | 0.74 |
11/18 | 329 | 330 | 311 | 316 | -5.11% | 27,700 | 9億2904万 | +8.22% | 15.24 | 0.75 |
11/15 | 360 | 370 | 332 | 333 | +0.3% | 59,200 | 9億7902万 | +14.43% | 16.06 | 0.79 |
11/14 | 411 | 443 | 330 | 332 | -8.54% | 328,100 | 9億7608万 | +15.28% | 16.01 | 0.79 |
11/13 | 315 | 363 | 315 | 363 | +28.27% | 39,500 | 10億6722万 | +26.92% | 17.51 | 0.86 |
11/12 | 288 | 294 | 282 | 283 | +1.8% | 4,400 | 8億3202万 | +0.35% | 13.65 | 0.67 |
11/11 | 279 | 280 | 278 | 278 | -3.81% | 1,900 | 8億1732万 | -1.07% | 13.41 | 0.66 |
11/08 | 289 | 289 | 289 | 289 | 0% | 100 | 8億4966万 | +2.48% | 13.94 | 0.68 |
11/07 | 281 | 289 | 281 | 289 | +2.85% | 900 | 8億4966万 | +2.85% | 13.94 | 0.68 |
11/06 | 283 | 284 | 281 | 281 | -0.35% | 400 | 8億2614万 | -0.35% | 13.55 | 0.67 |
11/05 | 279 | 282 | 278 | 282 | +1.08% | 1,500 | 8億2908万 | -0.7% | 13.6 | 0.67 |
11/01 | 279 | 279 | 279 | 279 | -0.71% | 700 | 8億2026万 | -1.76% | 13.46 | 0.66 |
10/31 | 294 | 294 | 280 | 281 | -2.77% | 3,500 | 8億2614万 | -1.4% | 13.55 | 0.67 |
10/30 | 287 | 289 | 284 | 289 | +3.21% | 1,500 | 8億4966万 | +1.4% | 13.94 | 0.68 |
10/29 | 297 | 297 | 280 | 280 | -6.67% | 4,400 | 8億2320万 | -1.41% | 13.5 | 0.66 |
10/28 | 310 | 310 | 300 | 300 | 0% | 4,600 | 8億8200万 | +5.26% | 14.47 | 0.71 |