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 |
|---|
| 2014 |
| 03/31 | 320 | 320 | 313 | 318 | +1.27% | 23,000 | 34億7810万 | +0.63% | 8.45 | 1.04 |
| 03/28 | 318 | 318 | 314 | 314 | -1.57% | 17,000 | 34億3435万 | -0.63% | 8.35 | 1.03 |
| 03/27 | 319 | 319 | 314 | 319 | -0.31% | 24,000 | 34億8904万 | +0.95% | 8.48 | 1.05 |
| 03/26 | 324 | 324 | 318 | 320 | +1.59% | 36,000 | 34億9998万 | +1.27% | 8.51 | 1.05 |
| 03/25 | 315 | 315 | 314 | 315 | +0.96% | 24,000 | 34億4529万 | 0% | 8.37 | 1.03 |
| 03/24 | 310 | 314 | 310 | 312 | 0% | 9,000 | 34億1248万 | -0.95% | 8.29 | 1.02 |
| 03/20 | 311 | 312 | 311 | 312 | -1.27% | 6,000 | 34億1248万 | -0.95% | 8.29 | 1.02 |
| 03/19 | 312 | 316 | 311 | 316 | -0.94% | 9,000 | 34億5623万 | 0% | 8.4 | 1.04 |
| 03/18 | 319 | 319 | 319 | 319 | +2.9% | 1,000 | 34億8904万 | +0.95% | 8.48 | 1.05 |
| 03/17 | 310 | 310 | 310 | 310 | 0% | 5,000 | 33億9060万 | -1.9% | 8.24 | 1.02 |
| 03/14 | 313 | 313 | 310 | 310 | -1.9% | 14,000 | 33億9060万 | -1.9% | 8.24 | 1.02 |
| 03/13 | 317 | 317 | 316 | 316 | -0.63% | 7,000 | 34億5623万 | 0% | 8.4 | 1.04 |
| 03/12 | 321 | 321 | 318 | 318 | -0.63% | 8,000 | 34億7810万 | +0.63% | 8.45 | 1.04 |
| 03/11 | 316 | 323 | 316 | 320 | +1.27% | 13,000 | 34億9998万 | +1.27% | 8.51 | 1.05 |
| 03/07 | 318 | 318 | 316 | 316 | -0.94% | 2,000 | 34億5623万 | 0% | 8.4 | 1.04 |
| 03/06 | 315 | 319 | 315 | 319 | +1.27% | 3,000 | 34億8904万 | +0.63% | 8.48 | 1.05 |
| 03/05 | 315 | 316 | 315 | 315 | 0% | 6,000 | 34億4529万 | -0.63% | 8.37 | 1.03 |
| 03/04 | 319 | 320 | 315 | 315 | 0% | 4,000 | 34億4529万 | -0.63% | 8.37 | 1.03 |
| 03/03 | 319 | 319 | 310 | 315 | -1.56% | 11,000 | 34億4529万 | -0.63% | 8.37 | 1.03 |
| 02/28 | 320 | 321 | 318 | 320 | +0.31% | 10,000 | 34億9998万 | +0.63% | 8.51 | 1.05 |
| 02/27 | 319 | 319 | 319 | 319 | -0.31% | 2,000 | 34億8904万 | +0.31% | 8.48 | 1.05 |
| 02/26 | 317 | 322 | 315 | 320 | +0.95% | 16,000 | 34億9998万 | +0.63% | 8.51 | 1.05 |
| 02/25 | 315 | 317 | 315 | 317 | +0.96% | 3,000 | 34億6717万 | -0.63% | 8.43 | 1.04 |
| 02/24 | 313 | 318 | 313 | 314 | +0.32% | 3,000 | 34億3435万 | -1.57% | 8.35 | 1.03 |
| 02/21 | 313 | 313 | 312 | 313 | -0.32% | 6,000 | 34億2342万 | -1.88% | 8.32 | 1.03 |
| 02/20 | 315 | 315 | 314 | 314 | -0.32% | 3,000 | 34億3435万 | -1.88% | 8.35 | 1.03 |
| 02/19 | 315 | 315 | 315 | 315 | 0% | 2,000 | 34億4529万 | -1.56% | 8.37 | 1.03 |
| 02/18 | 321 | 321 | 315 | 315 | +0.96% | 3,000 | 34億4529万 | -1.56% | 8.37 | 1.03 |
| 02/17 | 312 | 320 | 312 | 312 | -0.95% | 12,000 | 34億1248万 | -2.8% | 8.29 | 1.02 |
| 02/14 | 315 | 315 | 307 | 315 | +0.96% | 12,000 | 34億4529万 | -1.87% | 8.37 | 1.03 |
| 02/13 | 326 | 326 | 312 | 312 | -4.29% | 8,000 | 34億1248万 | -2.8% | 8.29 | 1.02 |
| 02/12 | 326 | 326 | 325 | 326 | 0% | 3,000 | 35億6560万 | +1.24% | 8.67 | 1.07 |
| 02/10 | 317 | 326 | 312 | 326 | +4.49% | 14,000 | 35億6560万 | +1.56% | 8.67 | 1.07 |
| 02/07 | 312 | 312 | 312 | 312 | -0.95% | 4,000 | 34億1248万 | -2.8% | 8.29 | 1.02 |
| 02/06 | 311 | 315 | 311 | 315 | +1.29% | 9,000 | 34億4529万 | -1.87% | 8.37 | 1.03 |
| 02/05 | 304 | 314 | 303 | 311 | +0.32% | 30,000 | 34億154万 | -3.12% | 8.27 | 1.02 |
| 02/04 | 311 | 312 | 294 | 310 | -1.9% | 54,000 | 33億9060万 | -3.43% | 8.24 | 1.02 |
| 02/03 | 316 | 323 | 315 | 316 | -0.94% | 11,000 | 34億5623万 | -1.56% | 8.4 | 1.04 |
| 01/31 | 331 | 331 | 319 | 319 | -3.63% | 23,000 | 34億8904万 | -0.31% | 8.48 | 1.05 |
| 01/30 | 324 | 331 | 322 | 331 | +1.53% | 11,000 | 36億2029万 | +3.44% | 8.8 | 1.08 |
| 01/29 | 320 | 332 | 320 | 326 | -0.61% | 29,000 | 35億6560万 | +2.19% | 8.67 | 1.07 |
| 01/28 | 319 | 328 | 314 | 328 | +5.47% | 29,000 | 35億8748万 | +3.14% | 8.72 | 1.07 |
| 01/27 | 318 | 318 | 310 | 311 | -3.42% | 51,000 | 34億154万 | -2.2% | 8.27 | 1.02 |
| 01/24 | 322 | 323 | 320 | 322 | -1.23% | 34,000 | 35億2185万 | +1.26% | 8.56 | 1.06 |
| 01/23 | 330 | 330 | 325 | 326 | -1.21% | 11,000 | 35億6560万 | +2.52% | 8.67 | 1.07 |
| 01/22 | 329 | 330 | 328 | 330 | +0.3% | 7,000 | 36億935万 | +3.77% | 8.77 | 1.08 |
| 01/21 | 325 | 329 | 324 | 329 | +1.54% | 37,000 | 35億9842万 | +3.79% | 8.75 | 1.08 |
| 01/20 | 324 | 324 | 322 | 324 | 0% | 12,000 | 35億4373万 | +2.53% | 8.61 | 1.06 |
| 01/17 | 322 | 324 | 322 | 324 | +0.31% | 7,000 | 35億4373万 | +2.53% | 8.61 | 1.06 |
| 01/16 | 323 | 323 | 322 | 323 | 0% | 7,000 | 35億3279万 | +2.22% | 8.59 | 1.06 |
| 01/15 | 322 | 323 | 322 | 323 | +1.57% | 5,000 | 35億3279万 | +2.54% | 8.59 | 1.06 |
| 01/14 | 323 | 323 | 318 | 318 | -1.85% | 18,000 | 34億7810万 | +1.27% | 8.45 | 1.04 |
| 01/10 | 323 | 324 | 323 | 324 | +0.31% | 17,000 | 35億4373万 | +3.51% | 8.61 | 1.06 |
| 01/09 | 323 | 325 | 320 | 323 | 0% | 31,000 | 35億3279万 | +3.86% | 8.59 | 1.06 |
| 01/08 | 321 | 323 | 320 | 323 | +1.57% | 11,000 | 35億3279万 | +4.19% | 8.59 | 1.06 |
| 01/07 | 320 | 320 | 318 | 318 | +0.63% | 15,000 | 34億7810万 | +2.91% | 8.45 | 1.04 |
| 01/06 | 315 | 318 | 315 | 316 | +0.32% | 16,000 | 34億5623万 | +2.6% | 8.4 | 1.04 |
| 2013 |
| 12/30 | 312 | 315 | 311 | 315 | 0% | 24,000 | 34億4529万 | +2.61% | 8.37 | 1.03 |
| 12/27 | 315 | 316 | 311 | 315 | 0% | 23,000 | 34億4529万 | +2.94% | 8.37 | 1.03 |
| 12/26 | 306 | 315 | 306 | 315 | +1.61% | 12,000 | 34億4529万 | +3.28% | 8.37 | 1.03 |
| 12/25 | 305 | 310 | 305 | 310 | +0.98% | 56,000 | 33億9060万 | +1.97% | 8.24 | 1.02 |
| 12/24 | 306 | 308 | 305 | 307 | -0.32% | 27,000 | 33億5779万 | +1.32% | 8.16 | 1.01 |
| 12/20 | 309 | 311 | 308 | 308 | 0% | 11,000 | 33億6873万 | +1.99% | 8.19 | 1.01 |
| 12/19 | 308 | 314 | 308 | 308 | +0.33% | 19,000 | 33億6873万 | +1.99% | 8.19 | 1.01 |
| 12/18 | 311 | 311 | 307 | 307 | -2.54% | 25,000 | 33億5779万 | +1.99% | 8.16 | 1.01 |
| 12/17 | 316 | 316 | 311 | 315 | -0.32% | 17,000 | 34億4529万 | +5% | 8.37 | 1.03 |
| 12/16 | 320 | 322 | 316 | 316 | -1.86% | 17,000 | 34億5623万 | +5.69% | 8.4 | 1.04 |
| 12/13 | 309 | 322 | 307 | 322 | +1.9% | 58,000 | 35億2185万 | +8.05% | 8.56 | 1.06 |
| 12/12 | 309 | 316 | 303 | 316 | +1.94% | 39,000 | 34億5623万 | +6.76% | 8.4 | 1.04 |
| 12/11 | 313 | 313 | 308 | 310 | -1.27% | 11,000 | 33億9060万 | +4.73% | 8.24 | 1.02 |
| 12/10 | 316 | 316 | 307 | 314 | -1.26% | 43,000 | 34億3435万 | +6.44% | 8.35 | 1.03 |
| 12/09 | 325 | 325 | 312 | 318 | -0.93% | 112,000 | 34億7810万 | +8.16% | 8.45 | 1.04 |
| 12/06 | 331 | 333 | 321 | 321 | 0% | 172,000 | 35億1092万 | +9.56% | 8.53 | 1.05 |
| 12/05 | 300 | 328 | 300 | 321 | +9.56% | 224,000 | 35億1092万 | +9.93% | 8.53 | 1.05 |
| 12/04 | 289 | 293 | 289 | 293 | 0% | 3,000 | 32億467万 | +0.69% | 7.79 | 0.96 |
| 12/03 | 294 | 294 | 290 | 293 | +1.03% | 8,000 | 32億467万 | +0.69% | 7.79 | 0.96 |
| 12/02 | 290 | 291 | 288 | 290 | +0.35% | 14,000 | 31億7186万 | -0.68% | 7.71 | 0.95 |
| 11/29 | 292 | 292 | 289 | 289 | -1.37% | 15,000 | 31億6092万 | -1.03% | 7.68 | 0.95 |
| 11/28 | 292 | 293 | 292 | 293 | 0% | 3,000 | 32億467万 | +0.34% | 7.79 | 0.96 |
| 11/27 | 293 | 295 | 293 | 293 | 0% | 5,000 | 32億467万 | +0.34% | 7.79 | 0.96 |
| 11/26 | 292 | 294 | 291 | 293 | +1.03% | 7,000 | 32億467万 | 0% | 7.79 | 0.96 |
| 11/25 | 288 | 291 | 288 | 290 | 0% | 13,000 | 31億7186万 | -1.02% | 7.71 | 0.95 |
| 11/22 | 288 | 290 | 288 | 290 | +1.05% | 9,000 | 31億7186万 | -1.02% | 7.71 | 0.95 |
| 11/21 | 288 | 289 | 287 | 287 | -0.69% | 8,000 | 31億3904万 | -2.38% | 7.63 | 0.94 |
| 11/20 | 289 | 292 | 289 | 289 | +0.35% | 5,000 | 31億6092万 | -1.7% | 7.68 | 0.95 |
| 11/19 | 289 | 289 | 287 | 288 | +0.35% | 11,000 | 31億4998万 | -2.37% | 7.66 | 0.94 |
| 11/18 | 291 | 295 | 285 | 287 | -2.71% | 48,000 | 31億3904万 | -2.71% | 7.63 | 0.94 |
| 11/15 | 287 | 295 | 286 | 295 | +2.08% | 28,000 | 32億2654万 | -0.34% | 7.84 | 0.97 |
| 11/14 | 287 | 289 | 287 | 289 | +0.7% | 2,000 | 31億6092万 | -2.36% | 7.68 | 0.95 |
| 11/13 | 287 | 288 | 285 | 287 | 0% | 12,000 | 31億3904万 | -3.37% | 7.63 | 0.94 |
| 11/12 | 289 | 289 | 286 | 287 | -1.03% | 17,000 | 31億3904万 | -3.37% | 7.63 | 0.94 |
| 11/11 | 296 | 296 | 288 | 290 | +0.69% | 10,000 | 31億7186万 | -2.68% | 7.71 | 0.95 |
| 11/08 | 293 | 293 | 288 | 288 | -1.71% | 17,000 | 31億4998万 | -3.68% | 7.66 | 0.94 |
| 11/07 | 294 | 294 | 293 | 293 | -0.34% | 2,000 | 32億467万 | -2.01% | 7.79 | 0.96 |
| 11/06 | 294 | 294 | 294 | 294 | +0.68% | 3,000 | 32億1561万 | -2% | 7.82 | 0.96 |
| 11/05 | 297 | 297 | 292 | 292 | -0.68% | 7,000 | 31億9373万 | -2.67% | 7.76 | 0.96 |
| 11/01 | 294 | 294 | 294 | 294 | -1.34% | 2,000 | 32億1561万 | -2.33% | 7.82 | 0.96 |
| 10/31 | 295 | 298 | 295 | 298 | +0.34% | 6,000 | 32億5935万 | -1% | 7.92 | 0.98 |
| 10/30 | 295 | 297 | 295 | 297 | +0.68% | 13,000 | 32億4842万 | -1.66% | 7.9 | 0.97 |
| 10/29 | 295 | 295 | 295 | 295 | -1.67% | 11,000 | 32億2654万 | -2.32% | 7.84 | 0.97 |
