株価チャート
2013/08/27～2014/03/31
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 | 294 | 304 | 294 | 303 | +5.94% | 5,000 | 27億816万 | +4.84% | 17.22 | 0.6 |
| 03/28 | 286 | 286 | 286 | 286 | +5.93% | 1,000 | 25億5622万 | -0.69% | 16.26 | 0.57 |
| 03/27 | 270 | 270 | 270 | 270 | -6.9% | 4,000 | 24億1321万 | -6.25% | 15.35 | 0.54 |
| 03/24 | 290 | 290 | 290 | 290 | 0% | 3,000 | 25億9197万 | +0.35% | 16.48 | 0.58 |
| 03/20 | 290 | 290 | 290 | 290 | -0.68% | 1,000 | 25億9197万 | 0% | 16.48 | 0.58 |
| 03/18 | 292 | 292 | 292 | 292 | +1.74% | 2,000 | 26億984万 | +0.34% | 16.6 | 0.58 |
| 03/14 | 286 | 287 | 286 | 287 | -1.37% | 8,000 | 25億6516万 | -1.37% | 16.31 | 0.57 |
| 03/13 | 291 | 291 | 291 | 291 | -1.36% | 3,000 | 26億91万 | 0% | 16.54 | 0.58 |
| 03/12 | 295 | 295 | 295 | 295 | +0.34% | 7,000 | 26億3666万 | +1.03% | 16.77 | 0.59 |
| 03/11 | 294 | 294 | 294 | 294 | 0% | 2,000 | 26億2772万 | +0.68% | 16.71 | 0.58 |
| 03/10 | 294 | 294 | 294 | 294 | +1.38% | 2,000 | 26億2772万 | +0.34% | 16.71 | 0.58 |
| 03/03 | 290 | 290 | 290 | 290 | 0% | 4,000 | 25億9197万 | -1.02% | 16.48 | 0.58 |
| 02/28 | 292 | 292 | 290 | 290 | -1.69% | 3,000 | 25億9197万 | -1.02% | 16.48 | 0.58 |
| 02/26 | 291 | 295 | 290 | 295 | +1.72% | 5,000 | 26億3666万 | +0.68% | 16.77 | 0.59 |
| 02/25 | 290 | 290 | 290 | 290 | 0% | 3,000 | 25億9197万 | -1.02% | 16.48 | 0.58 |
| 02/24 | 290 | 290 | 290 | 290 | 0% | 2,000 | 25億9197万 | -0.68% | 16.48 | 0.58 |
| 02/21 | 290 | 290 | 290 | 290 | 0% | 2,000 | 25億9197万 | -0.68% | 16.48 | 0.58 |
| 02/19 | 290 | 294 | 290 | 290 | +1.75% | 4,000 | 25億9197万 | -0.68% | 16.48 | 0.58 |
| 02/17 | 285 | 285 | 285 | 285 | -0.35% | 2,000 | 25億4728万 | -2.4% | 16.2 | 0.57 |
| 02/14 | 290 | 290 | 285 | 286 | -1.38% | 13,000 | 25億5622万 | -2.05% | 16.26 | 0.57 |
| 02/13 | 290 | 290 | 290 | 290 | +1.05% | 2,000 | 25億9197万 | -0.68% | 16.48 | 0.58 |
| 02/10 | 284 | 287 | 284 | 287 | +1.41% | 6,000 | 25億6516万 | -1.37% | 16.31 | 0.57 |
| 02/07 | 280 | 283 | 280 | 283 | -1.74% | 6,000 | 25億2940万 | -2.75% | 16.09 | 0.56 |
| 02/06 | 288 | 288 | 288 | 288 | +1.77% | 2,000 | 25億7409万 | -1.03% | 16.37 | 0.57 |
| 02/05 | 274 | 283 | 272 | 283 | +0.35% | 11,000 | 25億2940万 | -2.75% | 16.09 | 0.56 |
| 02/04 | 285 | 285 | 282 | 282 | -2.76% | 12,000 | 25億2047万 | -3.09% | 16.03 | 0.56 |
| 02/03 | 291 | 291 | 290 | 290 | -1.69% | 12,000 | 25億9197万 | -0.68% | 16.48 | 0.58 |
| 01/30 | 296 | 296 | 295 | 295 | -2.96% | 2,000 | 26億3666万 | +1.03% | 16.77 | 0.59 |
| 01/29 | 296 | 304 | 296 | 304 | -0.98% | 2,000 | 27億1710万 | +4.47% | 17.28 | 0.6 |
| 01/28 | 289 | 307 | 289 | 307 | +6.6% | 7,000 | 27億4391万 | +5.86% | 17.45 | 0.61 |
| 01/27 | 288 | 288 | 288 | 288 | -5.88% | 4,000 | 25億7409万 | -0.35% | 16.37 | 0.57 |
| 01/24 | 306 | 306 | 306 | 306 | -0.97% | 3,000 | 27億3497万 | +5.88% | 17.39 | 0.61 |
| 01/21 | 305 | 309 | 304 | 309 | +1.98% | 9,000 | 27億6179万 | +7.67% | 17.56 | 0.61 |
| 01/20 | 304 | 304 | 303 | 303 | 0% | 2,000 | 27億816万 | +5.94% | 17.22 | 0.6 |
| 01/17 | 303 | 303 | 303 | 303 | +2.71% | 1,000 | 27億816万 | +6.32% | 17.22 | 0.6 |
| 01/16 | 300 | 300 | 295 | 295 | -3.91% | 2,000 | 26億3666万 | +3.51% | 16.77 | 0.59 |
| 01/15 | 307 | 307 | 307 | 307 | +5.5% | 7,000 | 27億4391万 | +8.1% | 17.45 | 0.61 |
| 01/10 | 285 | 291 | 285 | 291 | +3.56% | 5,000 | 26億91万 | +2.83% | 16.54 | 0.58 |
| 2013 |
| 12/26 | 281 | 281 | 281 | 281 | +0.72% | 1,000 | 25億1153万 | -0.35% | 15.97 | 0.56 |
| 12/25 | 283 | 283 | 279 | 279 | -1.41% | 14,000 | 24億9365万 | -1.06% | 15.86 | 0.55 |
| 12/24 | 281 | 287 | 281 | 283 | -1.39% | 5,000 | 25億2940万 | +0.71% | 16.09 | 0.56 |
| 12/20 | 287 | 287 | 287 | 287 | +0.7% | 5,000 | 25億6516万 | +2.14% | 16.31 | 0.57 |
| 12/19 | 283 | 285 | 283 | 285 | +0.71% | 207,000 | 25億4728万 | +1.42% | 16.2 | 0.57 |
| 12/17 | 281 | 283 | 281 | 283 | 0% | 3,000 | 25億2940万 | +1.07% | 16.09 | 0.56 |
| 12/16 | 284 | 284 | 283 | 283 | -0.35% | 5,000 | 25億2940万 | +1.07% | 16.09 | 0.56 |
| 12/13 | 283 | 284 | 283 | 284 | -0.7% | 2,000 | 25億3834万 | +1.79% | 16.14 | 0.56 |
| 12/12 | 286 | 286 | 286 | 286 | +1.42% | 2,000 | 25億5622万 | +2.51% | 16.26 | 0.57 |
| 12/10 | 282 | 282 | 282 | 282 | 0% | 1,000 | 25億2047万 | +1.08% | 16.03 | 0.56 |
| 12/09 | 286 | 286 | 282 | 282 | -1.4% | 21,000 | 25億2047万 | +1.44% | 16.03 | 0.56 |
| 12/06 | 285 | 286 | 285 | 286 | -2.39% | 2,000 | 25億5622万 | +2.88% | 16.26 | 0.57 |
| 12/05 | 294 | 294 | 290 | 293 | +1.38% | 57,000 | 26億1878万 | +5.78% | 16.65 | 0.58 |
| 12/04 | 285 | 289 | 281 | 289 | +3.96% | 54,000 | 25億8303万 | +4.71% | 16.43 | 0.57 |
| 12/03 | 278 | 278 | 278 | 278 | -1.42% | 2,000 | 24億8471万 | +1.09% | 15.8 | 0.55 |
| 12/02 | 278 | 282 | 278 | 282 | +1.08% | 4,000 | 25億2047万 | +2.55% | 16.03 | 0.56 |
| 11/29 | 279 | 279 | 279 | 279 | +0.36% | 1,000 | 24億9365万 | +1.82% | 15.86 | 0.55 |
| 11/28 | 278 | 279 | 278 | 278 | 0% | 9,000 | 24億8471万 | +1.46% | 15.8 | 0.55 |
| 11/27 | 280 | 280 | 278 | 278 | -0.71% | 3,000 | 24億8471万 | +1.46% | 15.8 | 0.55 |
| 11/26 | 280 | 281 | 280 | 280 | -0.71% | 10,000 | 25億259万 | +2.56% | 15.92 | 0.56 |
| 11/25 | 278 | 282 | 278 | 282 | 0% | 4,000 | 25億2047万 | +3.3% | 16.03 | 0.56 |
| 11/22 | 278 | 282 | 278 | 282 | +2.17% | 2,000 | 25億2047万 | +3.68% | 16.03 | 0.56 |
| 11/21 | 276 | 276 | 276 | 276 | -2.47% | 2,000 | 24億6684万 | +1.47% | 15.69 | 0.55 |
| 11/20 | 277 | 285 | 277 | 283 | +4.04% | 4,000 | 25億2940万 | +4.04% | 16.09 | 0.56 |
| 11/19 | 272 | 272 | 272 | 272 | 0% | 1,000 | 24億3109万 | 0% | 15.46 | 0.54 |
| 11/18 | 273 | 273 | 272 | 272 | 0% | 2,000 | 24億3109万 | 0% | 15.46 | 0.54 |
| 11/14 | 275 | 275 | 272 | 272 | -1.09% | 6,000 | 24億3109万 | 0% | 15.46 | 0.54 |
| 11/13 | 275 | 275 | 275 | 275 | +1.48% | 2,000 | 24億5790万 | +1.1% | 15.63 | 0.55 |
| 11/12 | 275 | 276 | 270 | 271 | +0.37% | 10,000 | 24億2215万 | 0% | 15.4 | 0.54 |
| 11/11 | 272 | 272 | 270 | 270 | -2.53% | 3,000 | 24億1321万 | -0.37% | 15.35 | 0.54 |
| 11/06 | 277 | 277 | 277 | 277 | -0.36% | 1,000 | 24億7578万 | +2.21% | 15.74 | 0.55 |
| 11/05 | 278 | 278 | 278 | 278 | +2.96% | 1,000 | 24億8471万 | +2.96% | 15.8 | 0.55 |
| 11/01 | 270 | 270 | 270 | 270 | -3.57% | 1,000 | 24億1321万 | 0% | 15.35 | 0.54 |
| 10/30 | 269 | 280 | 269 | 280 | +4.48% | 12,000 | 25億259万 | +3.7% | 15.92 | 0.56 |
| 10/29 | 268 | 268 | 268 | 268 | -0.37% | 5,000 | 23億9534万 | -0.37% | 15.23 | 0.53 |
| 10/28 | 269 | 269 | 269 | 269 | 0% | 2,000 | 24億427万 | 0% | 15.29 | 0.53 |
| 10/25 | 269 | 269 | 269 | 269 | 0% | 6,000 | 24億427万 | 0% | 15.29 | 0.53 |
| 10/24 | 269 | 269 | 268 | 269 | 0% | 6,000 | 24億427万 | -0.37% | 15.29 | 0.53 |
| 10/23 | 268 | 269 | 268 | 269 | -0.37% | 4,000 | 24億427万 | 0% | 15.29 | 0.53 |
| 10/21 | 270 | 270 | 270 | 270 | -0.37% | 1,000 | 24億1321万 | +0.37% | 15.35 | 0.54 |
| 10/18 | 270 | 271 | 270 | 271 | +0.37% | 2,000 | 24億2215万 | +0.74% | 15.4 | 0.54 |
| 10/16 | 271 | 271 | 270 | 270 | 0% | 4,000 | 24億1321万 | +0.37% | 15.35 | 0.54 |
| 10/15 | 267 | 270 | 267 | 270 | +1.12% | 5,000 | 24億1321万 | +0.37% | 15.35 | 0.54 |
| 10/08 | 267 | 267 | 267 | 267 | -1.11% | 1,000 | 23億8640万 | -0.37% | 15.18 | 0.53 |
| 10/07 | 270 | 270 | 270 | 270 | -0.37% | 1,000 | 24億1321万 | +0.75% | 15.35 | 0.54 |
| 10/04 | 272 | 273 | 271 | 271 | -1.81% | 9,000 | 24億2215万 | +1.12% | 15.4 | 0.54 |
| 10/02 | 276 | 276 | 276 | 276 | 0% | 2,000 | 24億6684万 | +2.99% | 15.69 | 0.55 |
| 10/01 | 288 | 288 | 272 | 276 | +1.47% | 22,000 | 24億6684万 | +2.99% | 15.69 | 0.55 |
| 09/27 | 268 | 272 | 268 | 272 | +0.37% | 5,000 | 24億3109万 | +1.87% | 15.46 | 0.54 |
| 09/20 | 271 | 271 | 271 | 271 | -1.81% | 3,000 | 24億2215万 | +1.5% | 15.4 | 0.54 |
| 09/19 | 276 | 276 | 276 | 276 | +4.55% | 1,000 | 24億6684万 | +3.37% | 15.69 | 0.55 |
| 09/18 | 264 | 264 | 264 | 264 | +0.76% | 2,000 | 23億5958万 | -0.75% | 15.01 | 0.52 |
| 09/17 | 262 | 262 | 262 | 262 | 0% | 4,000 | 23億4171万 | -1.5% | 14.89 | 0.52 |
| 09/11 | 262 | 263 | 262 | 262 | -2.24% | 3,000 | 23億4171万 | -1.5% | 14.89 | 0.52 |
| 09/09 | 267 | 268 | 267 | 268 | +2.29% | 2,000 | 23億9534万 | +0.37% | 15.23 | 0.53 |
| 09/06 | 264 | 265 | 262 | 262 | -3.68% | 3,000 | 23億4171万 | -1.87% | 14.89 | 0.52 |
| 09/04 | 271 | 272 | 271 | 272 | +0.37% | 4,000 | 24億3109万 | +1.49% | 15.46 | 0.54 |
| 09/03 | 271 | 271 | 271 | 271 | +1.88% | 2,000 | 24億2215万 | +1.12% | 15.4 | 0.54 |
| 09/02 | 266 | 266 | 266 | 266 | -2.21% | 1,000 | 23億7746万 | -0.75% | 15.12 | 0.53 |
| 08/30 | 272 | 272 | 272 | 272 | +0.74% | 1,000 | 24億3109万 | +1.49% | 15.46 | 0.54 |
| 08/28 | 270 | 270 | 270 | 270 | -0.37% | 3,000 | 24億1321万 | +0.75% | 15.35 | 0.54 |
| 08/27 | 271 | 271 | 271 | 271 | +3.04% | 1,000 | 24億2215万 | +1.5% | 15.4 | 0.54 |
