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 | 371 | 379 | 370 | 379 | +0.53% | 2,700 | 20億8055万 | -2.57% | 13.46 | 3.15 |
| 03/28 | 385 | 385 | 374 | 377 | -2.33% | 1,800 | 20億6957万 | -3.33% | 13.39 | 3.14 |
| 03/27 | 374 | 386 | 373 | 386 | +0.26% | 1,100 | 21億1898万 | -1.03% | 13.71 | 3.21 |
| 03/26 | 385 | 385 | 375 | 385 | 0% | 1,900 | 21億1349万 | -1.53% | 13.67 | 3.2 |
| 03/25 | 385 | 385 | 385 | 385 | 0% | 500 | 21億1349万 | -1.53% | 13.67 | 3.2 |
| 03/24 | 386 | 386 | 385 | 385 | +1.05% | 400 | 21億1349万 | -1.79% | 13.67 | 3.2 |
| 03/20 | 391 | 391 | 381 | 381 | -2.31% | 600 | 20億9153万 | -3.05% | 13.53 | 3.17 |
| 03/19 | 391 | 391 | 387 | 390 | -1.52% | 700 | 21億4094万 | -1.02% | 13.85 | 3.25 |
| 03/18 | 385 | 398 | 384 | 396 | +3.66% | 1,300 | 21億7388万 | +0.51% | 14.06 | 3.3 |
| 03/17 | 383 | 383 | 380 | 382 | -1.04% | 2,700 | 20億9702万 | -3.05% | 13.57 | 3.18 |
| 03/14 | 387 | 387 | 383 | 386 | 0% | 1,800 | 21億1898万 | -2.28% | 13.71 | 3.21 |
| 03/13 | 388 | 388 | 386 | 386 | -1.78% | 1,600 | 21億1898万 | -2.53% | 13.71 | 3.21 |
| 03/12 | 392 | 393 | 388 | 393 | +0.26% | 2,600 | 21億5741万 | -1.01% | 13.96 | 3.27 |
| 03/11 | 390 | 392 | 390 | 392 | +0.51% | 1,100 | 21億5192万 | -1.26% | 13.92 | 3.26 |
| 03/10 | 390 | 390 | 390 | 390 | +0.52% | 100 | 21億4094万 | -2.01% | 13.85 | 3.25 |
| 03/07 | 390 | 390 | 385 | 388 | -0.77% | 2,000 | 21億2996万 | -3% | 13.78 | 3.23 |
| 03/06 | 391 | 399 | 390 | 391 | -1.76% | 1,500 | 21億4643万 | -2.49% | 13.89 | 3.25 |
| 03/05 | 387 | 398 | 380 | 398 | +0.76% | 13,700 | 21億8486万 | -1.24% | 14.14 | 3.31 |
| 03/04 | 388 | 395 | 388 | 395 | +1.8% | 2,000 | 21億6839万 | -2.47% | 14.03 | 3.29 |
| 03/03 | 388 | 388 | 385 | 388 | 0% | 1,800 | 21億2996万 | -4.43% | 13.78 | 3.23 |
| 02/28 | 389 | 391 | 388 | 388 | -0.26% | 900 | 21億2996万 | -5.13% | 13.78 | 3.23 |
| 02/27 | 390 | 390 | 389 | 389 | -2.26% | 1,100 | 21億3545万 | -5.35% | 13.82 | 3.24 |
| 02/26 | 404 | 405 | 398 | 398 | -1.49% | 1,900 | 21億8486万 | -3.86% | 14.14 | 3.31 |
| 02/25 | 397 | 404 | 397 | 404 | +1.76% | 3,200 | 22億1779万 | -2.88% | 14.35 | 3.36 |
| 02/24 | 395 | 397 | 391 | 397 | +0.51% | 1,000 | 21億7937万 | -4.8% | 14.1 | 3.3 |
| 02/21 | 390 | 400 | 389 | 395 | +1.02% | 3,400 | 21億6839万 | -5.73% | 14.03 | 3.29 |
| 02/20 | 391 | 395 | 386 | 391 | -1.76% | 9,400 | 21億4643万 | -6.9% | 13.89 | 3.25 |
| 02/19 | 400 | 404 | 390 | 398 | -0.5% | 1,900 | 21億8486万 | -5.69% | 14.14 | 3.31 |
| 02/18 | 401 | 401 | 393 | 400 | -1.23% | 2,100 | 21億9584万 | -5.44% | 14.21 | 3.33 |
| 02/17 | 396 | 405 | 387 | 405 | +1% | 8,500 | 22億2328万 | -4.48% | 14.38 | 3.37 |
| 02/14 | 404 | 404 | 390 | 401 | 0% | 2,200 | 22億132万 | -5.65% | 14.24 | 3.34 |
| 02/13 | 398 | 406 | 387 | 401 | -1.23% | 3,500 | 22億132万 | -6.09% | 14.24 | 3.34 |
| 02/12 | 403 | 408 | 403 | 406 | +1.5% | 2,000 | 22億2877万 | -5.14% | 14.42 | 3.38 |
| 02/10 | 402 | 402 | 399 | 400 | 0% | 2,300 | 21億9584万 | -6.76% | 14.21 | 3.33 |
| 02/07 | 400 | 403 | 400 | 400 | -1.23% | 1,000 | 21億9584万 | -7.19% | 14.21 | 3.33 |
| 02/06 | 417 | 417 | 399 | 405 | +1% | 1,800 | 22億2328万 | -6.47% | 14.38 | 3.37 |
| 02/05 | 404 | 404 | 394 | 401 | -1.23% | 5,500 | 22億132万 | -7.39% | 14.24 | 3.34 |
| 02/04 | 380 | 414 | 371 | 406 | -3.33% | 13,500 | 22億2877万 | -6.45% | 14.42 | 3.38 |
| 02/03 | 416 | 424 | 415 | 420 | -0.94% | 2,800 | 23億563万 | -3.23% | 14.92 | 3.5 |
| 01/31 | 436 | 436 | 424 | 424 | -0.93% | 2,500 | 23億2759万 | -2.3% | 15.06 | 3.53 |
| 01/30 | 433 | 433 | 424 | 428 | -1.61% | 2,500 | 23億4954万 | -1.38% | 15.2 | 3.56 |
| 01/29 | 440 | 440 | 432 | 435 | -0.91% | 1,900 | 23億8797万 | +0.46% | 15.45 | 3.62 |
| 01/28 | 438 | 439 | 438 | 439 | +1.62% | 600 | 24億993万 | +1.62% | 15.59 | 3.65 |
| 01/27 | 446 | 446 | 422 | 432 | -4% | 6,800 | 23億7150万 | 0% | 15.34 | 3.6 |
| 01/24 | 442 | 450 | 442 | 450 | -1.53% | 4,500 | 24億7032万 | +4.41% | 15.98 | 3.75 |
| 01/23 | 449 | 465 | 449 | 457 | +1.11% | 8,500 | 25億874万 | +6.28% | 16.23 | 3.8 |
| 01/22 | 440 | 452 | 438 | 452 | +1.57% | 6,200 | 24億8129万 | +5.36% | 16.05 | 3.76 |
| 01/21 | 437 | 445 | 437 | 445 | +1.37% | 4,600 | 24億4287万 | +3.73% | 15.8 | 3.7 |
| 01/20 | 438 | 443 | 438 | 439 | +0.46% | 1,400 | 24億993万 | +2.33% | 15.59 | 3.65 |
| 01/17 | 428 | 437 | 424 | 437 | +2.1% | 4,000 | 23億9895万 | +2.1% | 15.52 | 3.64 |
| 01/16 | 432 | 432 | 422 | 428 | -0.93% | 2,100 | 23億4954万 | 0% | 15.2 | 3.56 |
| 01/15 | 440 | 440 | 432 | 432 | -0.46% | 700 | 23億7150万 | +0.93% | 15.34 | 3.6 |
| 01/14 | 432 | 434 | 431 | 434 | +0.7% | 1,400 | 23億8248万 | +1.64% | 15.41 | 3.61 |
| 01/10 | 432 | 432 | 431 | 431 | -0.23% | 700 | 23億6601万 | +0.94% | 15.31 | 3.59 |
| 01/09 | 437 | 441 | 429 | 432 | -0.69% | 3,700 | 23億7150万 | +1.41% | 15.34 | 3.6 |
| 01/08 | 433 | 438 | 433 | 435 | +0.46% | 1,000 | 23億8797万 | +2.35% | 15.45 | 3.62 |
| 01/07 | 435 | 444 | 433 | 433 | -0.46% | 1,600 | 23億7699万 | +2.12% | 15.38 | 3.6 |
| 01/06 | 445 | 445 | 431 | 435 | -2.47% | 4,400 | 23億8797万 | +2.84% | 15.45 | 3.62 |
| 2013 |
| 12/30 | 452 | 465 | 436 | 446 | +1.59% | 16,200 | 24億4836万 | +5.69% | 15.84 | 3.71 |
| 12/27 | 435 | 441 | 430 | 439 | +3.78% | 4,900 | 24億993万 | +4.52% | 15.59 | 3.65 |
| 12/26 | 420 | 423 | 420 | 423 | +1.68% | 1,200 | 23億2210万 | +0.95% | 15.02 | 3.52 |
| 12/25 | 419 | 430 | 415 | 416 | -0.72% | 5,000 | 22億8367万 | -0.48% | 14.77 | 3.46 |
| 12/24 | 419 | 419 | 417 | 419 | 0% | 3,700 | 23億14万 | +0.48% | 14.88 | 3.49 |
| 12/20 | 418 | 419 | 416 | 419 | +1.95% | 2,000 | 23億14万 | +0.48% | 14.88 | 3.49 |
| 12/19 | 423 | 423 | 410 | 411 | -0.96% | 3,600 | 22億5622万 | -1.44% | 14.6 | 3.42 |
| 12/18 | 415 | 425 | 414 | 415 | +0.48% | 3,800 | 22億7818万 | -0.24% | 14.74 | 3.45 |
| 12/17 | 416 | 418 | 413 | 413 | -0.96% | 2,500 | 22億6720万 | -0.72% | 14.67 | 3.44 |
| 12/16 | 421 | 426 | 412 | 417 | -2.34% | 2,800 | 22億8916万 | +0.24% | 14.81 | 3.47 |
| 12/13 | 420 | 428 | 420 | 427 | +1.67% | 4,800 | 23億4405万 | +2.89% | 15.17 | 3.55 |
| 12/12 | 420 | 420 | 417 | 420 | 0% | 2,800 | 23億563万 | +1.2% | 14.92 | 3.5 |
| 12/11 | 432 | 435 | 419 | 420 | -6.25% | 6,900 | 23億563万 | +1.2% | 14.92 | 3.5 |
| 12/10 | 450 | 450 | 438 | 448 | +0.9% | 9,700 | 24億5934万 | +7.95% | 15.91 | 3.73 |
| 12/09 | 441 | 444 | 435 | 444 | +2.07% | 14,000 | 24億3738万 | +7.51% | 15.77 | 3.7 |
| 12/06 | 439 | 439 | 434 | 435 | +0.23% | 4,800 | 23億8797万 | +5.84% | 15.45 | 3.62 |
| 12/05 | 430 | 436 | 430 | 434 | +3.33% | 3,100 | 23億8248万 | +5.6% | 15.41 | 3.61 |
| 12/04 | 416 | 440 | 412 | 420 | +1.45% | 8,900 | 23億563万 | +2.44% | 14.92 | 3.5 |
| 12/03 | 429 | 429 | 414 | 414 | -2.13% | 5,100 | 22億7269万 | +0.98% | 14.7 | 3.45 |
| 12/02 | 426 | 426 | 420 | 423 | +2.92% | 3,100 | 23億2210万 | +2.92% | 15.02 | 3.52 |
| 11/29 | 411 | 462 | 408 | 411 | +0.24% | 22,800 | 22億5622万 | -0.24% | 14.6 | 3.42 |
| 11/28 | 412 | 439 | 408 | 410 | -0.73% | 8,900 | 22億5073万 | -0.73% | 14.56 | 3.41 |
| 11/27 | 408 | 438 | 408 | 413 | +2.23% | 6,500 | 22億6720万 | -0.24% | 14.67 | 3.44 |
| 11/26 | 410 | 410 | 404 | 404 | -0.74% | 4,200 | 22億1779万 | -2.65% | 14.35 | 3.36 |
| 11/25 | 403 | 407 | 403 | 407 | +1.24% | 1,900 | 22億3426万 | -2.16% | 14.45 | 3.39 |
| 11/22 | 409 | 409 | 401 | 402 | +0.25% | 4,800 | 22億681万 | -3.6% | 14.28 | 3.35 |
| 11/21 | 403 | 409 | 400 | 401 | -0.74% | 2,600 | 22億132万 | -3.84% | 14.24 | 3.34 |
| 11/20 | 400 | 408 | 400 | 404 | +0.25% | 2,600 | 22億1779万 | -3.35% | 14.35 | 3.36 |
| 11/19 | 405 | 415 | 403 | 403 | -0.49% | 1,300 | 22億1230万 | -3.82% | 14.31 | 3.35 |
| 11/18 | 415 | 415 | 399 | 405 | -2.41% | 7,600 | 22億2328万 | -3.57% | 14.38 | 3.37 |
| 11/15 | 411 | 415 | 410 | 415 | +2.22% | 1,200 | 22億7818万 | -1.66% | 14.74 | 3.45 |
| 11/14 | 405 | 408 | 405 | 406 | -0.25% | 2,000 | 22億2877万 | -4.02% | 14.42 | 3.38 |
| 11/13 | 400 | 407 | 400 | 407 | +0.25% | 2,700 | 22億3426万 | -3.78% | 14.45 | 3.39 |
| 11/12 | 406 | 420 | 406 | 406 | +0.74% | 1,500 | 22億2877万 | -4.47% | 14.42 | 3.38 |
| 11/11 | 407 | 407 | 402 | 403 | -3.59% | 1,900 | 22億1230万 | -5.4% | 14.31 | 3.35 |
| 11/08 | 420 | 420 | 415 | 418 | +0.24% | 800 | 22億9465万 | -2.34% | 14.85 | 3.48 |
| 11/07 | 408 | 417 | 408 | 417 | +0.48% | 300 | 22億8916万 | -2.57% | 14.81 | 3.47 |
| 11/06 | 408 | 415 | 401 | 415 | +2.22% | 2,200 | 22億7818万 | -3.04% | 14.74 | 3.45 |
| 11/05 | 446 | 446 | 406 | 406 | +2.01% | 11,300 | 22億2877万 | -5.14% | 14.42 | 3.38 |
| 11/01 | 408 | 413 | 397 | 398 | -5.46% | 2,700 | 21億8486万 | -7.23% | 14.14 | 3.31 |
| 10/31 | 404 | 421 | 404 | 421 | +0.72% | 2,100 | 23億1112万 | -1.86% | 14.95 | 3.5 |
| 10/30 | 424 | 424 | 418 | 418 | -1.18% | 1,700 | 22億9465万 | -2.56% | 14.85 | 3.48 |
