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 | 395 | 395 | 378 | 381 | -0.78% | 584,000 | 220億1320万 | -4.27% | 20.49 | 0.72 |
| 03/28 | 388 | 389 | 377 | 384 | -0.26% | 316,000 | 221億8653万 | -3.76% | 20.65 | 0.73 |
| 03/27 | 371 | 388 | 371 | 385 | +2.12% | 375,000 | 222億4431万 | -3.75% | 20.7 | 0.73 |
| 03/26 | 395 | 400 | 374 | 377 | -5.28% | 949,000 | 217億8209万 | -6.22% | 20.27 | 0.71 |
| 03/25 | 396 | 412 | 382 | 398 | +2.05% | 548,000 | 229億9541万 | -1.24% | 21.4 | 0.75 |
| 03/24 | 370 | 397 | 369 | 390 | +6.85% | 776,000 | 217億9219万 | -3.47% | 20.07 | 0.71 |
| 03/20 | 383 | 383 | 365 | 365 | -4.95% | 463,000 | 203億9526万 | -10.1% | 18.78 | 0.66 |
| 03/19 | 392 | 394 | 379 | 384 | -2.54% | 427,000 | 214億5693万 | -6.34% | 19.76 | 0.7 |
| 03/18 | 388 | 405 | 387 | 394 | +3.68% | 619,000 | 220億1570万 | -4.83% | 20.27 | 0.71 |
| 03/17 | 400 | 401 | 377 | 380 | -5.24% | 549,000 | 212億3342万 | -9.09% | 19.55 | 0.69 |
| 03/14 | 405 | 412 | 399 | 401 | -2.43% | 410,000 | 224億685万 | -5.2% | 20.63 | 0.73 |
| 03/13 | 415 | 418 | 408 | 411 | -1.91% | 299,000 | 229億6562万 | -3.75% | 21.15 | 0.74 |
| 03/12 | 422 | 426 | 418 | 419 | -1.18% | 325,000 | 234億1264万 | -2.56% | 21.56 | 0.76 |
| 03/11 | 422 | 429 | 418 | 424 | +0.71% | 715,000 | 236億9203万 | -1.85% | 21.82 | 0.77 |
| 03/10 | 408 | 422 | 403 | 421 | +4.73% | 764,000 | 235億2439万 | -3.22% | 21.66 | 0.76 |
| 03/07 | 400 | 407 | 398 | 402 | +1.26% | 508,000 | 224億6272万 | -8.43% | 20.68 | 0.73 |
| 03/06 | 395 | 402 | 393 | 397 | -0.75% | 464,000 | 221億8334万 | -10.59% | 20.43 | 0.72 |
| 03/05 | 396 | 406 | 395 | 400 | +2.04% | 448,000 | 223億5097万 | -11.31% | 20.58 | 0.72 |
| 03/04 | 389 | 395 | 388 | 392 | -1.01% | 512,000 | 219億395万 | -14.04% | 20.17 | 0.71 |
| 03/03 | 399 | 399 | 388 | 396 | -2.22% | 632,000 | 221億2746万 | -14.1% | 20.37 | 0.72 |
| 02/28 | 406 | 410 | 397 | 405 | -1.7% | 920,000 | 226億3035万 | -13.09% | 20.84 | 0.73 |
| 02/27 | 419 | 420 | 409 | 412 | -3.06% | 782,000 | 230億2150万 | -12.53% | 21.2 | 0.75 |
| 02/26 | 402 | 429 | 398 | 425 | +5.72% | 1,189,000 | 237億4790万 | -10.71% | 21.87 | 0.77 |
| 02/25 | 403 | 406 | 399 | 402 | -0.74% | 674,000 | 224億6272万 | -16.25% | 20.68 | 0.73 |
| 02/24 | 409 | 420 | 399 | 405 | -1.46% | 664,000 | 226億3035万 | -16.49% | 20.84 | 0.73 |
| 02/21 | 410 | 415 | 408 | 411 | +0.74% | 435,000 | 211億1612万 | -16.12% | 19.44 | 0.68 |
| 02/20 | 412 | 416 | 401 | 408 | -2.63% | 566,000 | 209億6199万 | -17.41% | 19.3 | 0.68 |
| 02/19 | 413 | 425 | 411 | 419 | -1.18% | 574,000 | 215億2714万 | -15.86% | 19.82 | 0.7 |
| 02/18 | 422 | 425 | 406 | 424 | +1.19% | 863,000 | 217億8403万 | -15.54% | 20.06 | 0.71 |
| 02/17 | 433 | 436 | 414 | 419 | -3.23% | 990,000 | 215億2714万 | -17.03% | 19.82 | 0.7 |
| 02/14 | 460 | 465 | 426 | 433 | -7.08% | 1,851,000 | 222億4642万 | -14.93% | 20.48 | 0.72 |
| 02/13 | 492 | 502 | 461 | 466 | -5.86% | 1,399,000 | 239億4188万 | -8.98% | 22.05 | 0.78 |
| 02/12 | 489 | 501 | 489 | 495 | +2.91% | 535,000 | 254億3182万 | -3.51% | 23.42 | 0.82 |
| 02/10 | 529 | 529 | 478 | 481 | -6.96% | 1,623,000 | 247億1254万 | -6.42% | 22.75 | 0.8 |
| 02/07 | 502 | 522 | 500 | 517 | +4.44% | 799,000 | 265億6213万 | +0.58% | 24.46 | 0.86 |
| 02/06 | 494 | 501 | 486 | 495 | +1.85% | 328,000 | 254億3182万 | -3.32% | 23.42 | 0.82 |
| 02/05 | 489 | 498 | 471 | 486 | +2.53% | 466,000 | 249億6943万 | -4.89% | 22.99 | 0.81 |
| 02/04 | 484 | 487 | 472 | 474 | -5.58% | 636,000 | 243億5290万 | -7.06% | 22.42 | 0.79 |
| 02/03 | 504 | 515 | 495 | 502 | -2.71% | 527,000 | 257億9147万 | -1.38% | 23.75 | 0.84 |
| 01/31 | 536 | 540 | 510 | 516 | -2.64% | 500,000 | 265億1075万 | +1.78% | 24.41 | 0.86 |
| 01/30 | 545 | 545 | 522 | 530 | -4.16% | 879,000 | 272億3003万 | +4.95% | 25.07 | 0.88 |
| 01/29 | 532 | 557 | 529 | 553 | +5.74% | 1,438,000 | 284億1171万 | +9.94% | 26.16 | 0.92 |
| 01/28 | 523 | 534 | 517 | 523 | +1.16% | 549,000 | 268億7039万 | +4.6% | 24.74 | 0.87 |
| 01/27 | 510 | 529 | 508 | 517 | -1.71% | 741,000 | 265億6213万 | +3.82% | 24.46 | 0.86 |
| 01/24 | 520 | 532 | 512 | 526 | -1.31% | 606,000 | 270億2452万 | +5.84% | 24.88 | 0.88 |
| 01/23 | 533 | 535 | 528 | 533 | +0.95% | 317,000 | 273億8417万 | +7.46% | 25.21 | 0.89 |
| 01/22 | 528 | 532 | 520 | 528 | -1.49% | 659,000 | 271億2728万 | +6.88% | 24.98 | 0.88 |
| 01/21 | 536 | 536 | 529 | 536 | +0.37% | 480,000 | 275億3830万 | +8.94% | 25.36 | 0.89 |
| 01/20 | 535 | 538 | 527 | 534 | +1.14% | 1,025,000 | 274億3554万 | +8.76% | 25.26 | 0.89 |
| 01/17 | 520 | 530 | 518 | 528 | +1.93% | 1,320,000 | 271億2728万 | +7.98% | 24.98 | 0.88 |
| 01/16 | 510 | 522 | 508 | 518 | +1.77% | 1,389,000 | 266億1350万 | +6.37% | 24.51 | 0.86 |
| 01/15 | 505 | 509 | 501 | 509 | +2% | 345,000 | 261億5111万 | +4.73% | 24.08 | 0.85 |
| 01/14 | 509 | 509 | 493 | 499 | -2.35% | 522,000 | 256億3733万 | +2.46% | 23.61 | 0.83 |
| 01/10 | 512 | 512 | 504 | 511 | +0.79% | 536,000 | 262億5386万 | +4.71% | 24.17 | 0.85 |
| 01/09 | 510 | 517 | 499 | 507 | +0.4% | 608,000 | 260億4835万 | +3.89% | 23.98 | 0.84 |
| 01/08 | 512 | 513 | 497 | 505 | +0.4% | 621,000 | 259億4560万 | +3.48% | 23.89 | 0.84 |
| 01/07 | 511 | 530 | 497 | 503 | -1.57% | 1,350,000 | 258億4284万 | +3.07% | 23.8 | 0.84 |
| 01/06 | 482 | 512 | 482 | 511 | +6.02% | 1,126,000 | 262億5386万 | +4.5% | 24.17 | 0.85 |
| 2013 |
| 12/30 | 478 | 489 | 474 | 482 | +2.77% | 603,000 | 247億6392万 | -1.23% | 22.8 | 0.8 |
| 12/27 | 466 | 475 | 461 | 469 | -3.5% | 1,114,000 | 240億9601万 | -4.29% | 22.19 | 0.78 |
| 12/26 | 452 | 489 | 449 | 486 | +8.24% | 786,000 | 249億6943万 | -1.22% | 22.99 | 0.81 |
| 12/25 | 440 | 450 | 439 | 449 | +1.35% | 344,000 | 230億6846万 | -9.11% | 21.24 | 0.75 |
| 12/24 | 457 | 457 | 442 | 443 | -3.9% | 346,000 | 227億6020万 | -11.04% | 20.96 | 0.74 |
| 12/20 | 467 | 470 | 460 | 461 | -2.12% | 159,000 | 236億8499万 | -8.17% | 21.81 | 0.77 |
| 12/19 | 479 | 479 | 469 | 471 | -0.84% | 171,000 | 241億9877万 | -6.73% | 22.28 | 0.78 |
| 12/18 | 474 | 481 | 473 | 475 | -0.42% | 124,000 | 244億428万 | -6.5% | 22.47 | 0.79 |
| 12/17 | 476 | 481 | 471 | 477 | +0.63% | 114,000 | 245億703万 | -6.84% | 22.57 | 0.79 |
| 12/16 | 492 | 492 | 474 | 474 | -2.67% | 136,000 | 243億5290万 | -8.14% | 22.42 | 0.79 |
| 12/13 | 488 | 493 | 487 | 487 | -1.62% | 263,000 | 250億2080万 | -6.35% | 23.04 | 0.81 |
| 12/12 | 489 | 497 | 489 | 495 | -0.2% | 129,000 | 254億3182万 | -5.53% | 23.42 | 0.82 |
| 12/11 | 487 | 499 | 484 | 496 | +2.69% | 171,000 | 254億8320万 | -5.88% | 23.46 | 0.83 |
| 12/10 | 488 | 491 | 482 | 483 | -1.63% | 121,000 | 248億1529万 | -8.87% | 22.85 | 0.8 |
| 12/09 | 494 | 499 | 488 | 491 | -0.2% | 108,000 | 252億2631万 | -7.88% | 23.23 | 0.82 |
| 12/06 | 484 | 493 | 482 | 492 | +1.44% | 145,000 | 252億7769万 | -8.38% | 23.28 | 0.82 |
| 12/05 | 497 | 500 | 484 | 485 | -2.81% | 323,000 | 249億1805万 | -10.02% | 22.94 | 0.81 |
| 12/04 | 506 | 508 | 493 | 499 | -3.29% | 365,000 | 256億3733万 | -7.93% | 23.61 | 0.83 |
| 12/03 | 528 | 528 | 513 | 516 | -1.15% | 172,000 | 265億1075万 | -5.49% | 24.41 | 0.86 |
| 12/02 | 517 | 525 | 514 | 522 | +0.97% | 143,000 | 268億1901万 | -4.92% | 24.69 | 0.87 |
| 11/29 | 509 | 519 | 509 | 517 | +0.98% | 121,000 | 265億6213万 | -5.83% | 24.46 | 0.86 |
| 11/28 | 512 | 518 | 509 | 512 | -0.39% | 175,000 | 263億524万 | -7.08% | 24.22 | 0.85 |
| 11/27 | 507 | 520 | 507 | 514 | +1.18% | 231,000 | 264億800万 | -6.55% | 24.32 | 0.86 |
| 11/26 | 503 | 515 | 500 | 508 | +0.2% | 408,000 | 260億9973万 | -7.64% | 24.03 | 0.85 |
| 11/25 | 521 | 524 | 504 | 507 | -3.06% | 331,000 | 260億4835万 | -7.99% | 23.98 | 0.84 |
| 11/22 | 529 | 529 | 514 | 523 | -0.95% | 374,000 | 268億7039万 | -5.08% | 24.74 | 0.87 |
| 11/21 | 529 | 537 | 523 | 528 | -0.75% | 274,000 | 271億2728万 | -4% | 24.98 | 0.88 |
| 11/20 | 535 | 541 | 530 | 532 | -1.12% | 193,000 | 273億3279万 | -3.27% | 25.17 | 0.89 |
| 11/19 | 535 | 540 | 534 | 538 | +0.56% | 208,000 | 276億4105万 | -2% | 25.45 | 0.9 |
| 11/18 | 537 | 542 | 533 | 535 | -1.11% | 434,000 | 274億8692万 | -2.55% | 25.31 | 0.89 |
| 11/15 | 547 | 557 | 530 | 541 | -2.87% | 1,042,000 | 277億9519万 | -1.1% | 25.59 | 0.9 |
| 11/14 | 572 | 576 | 551 | 557 | -2.79% | 699,000 | 286億1722万 | +2.2% | 26.35 | 0.93 |
| 11/13 | 590 | 590 | 568 | 573 | 0% | 399,000 | 294億3926万 | +5.72% | 27.11 | 0.95 |
| 11/12 | 577 | 579 | 569 | 573 | -0.69% | 248,000 | 294億3926万 | +6.51% | 27.11 | 0.95 |
| 11/11 | 589 | 590 | 571 | 577 | -1.2% | 367,000 | 296億4477万 | +8.05% | 27.3 | 0.96 |
| 11/08 | 559 | 590 | 557 | 584 | +3.73% | 734,000 | 300億442万 | +9.98% | 27.63 | 0.97 |
| 11/07 | 584 | 590 | 563 | 563 | -4.09% | 404,000 | 289億2549万 | +7.03% | 26.63 | 0.94 |
| 11/06 | 573 | 594 | 566 | 587 | +4.26% | 450,000 | 301億5855万 | +12.02% | 27.77 | 0.98 |
| 11/05 | 563 | 577 | 557 | 563 | -0.88% | 304,000 | 289億2549万 | +7.85% | 26.63 | 0.94 |
| 11/01 | 549 | 569 | 549 | 568 | +3.46% | 555,000 | 291億8238万 | +9.65% | 26.87 | 0.95 |
| 10/31 | 568 | 580 | 542 | 549 | -4.19% | 474,000 | 282億621万 | +6.81% | 25.97 | 0.91 |
| 10/30 | 603 | 613 | 566 | 573 | -3.54% | 1,122,000 | 294億3926万 | +12.35% | 27.11 | 0.95 |
