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 | 473 | 485 | 473 | 480 | +3.23% | 26,000 | 26億4288万 | -1.64% | 2.52 | 0.65 |
| 03/28 | 460 | 470 | 460 | 465 | +1.09% | 18,000 | 25億6029万 | -5.1% | 2.45 | 0.63 |
| 03/27 | 450 | 460 | 450 | 460 | +0.44% | 8,000 | 25億3276万 | -6.5% | 2.42 | 0.62 |
| 03/26 | 465 | 470 | 451 | 458 | -2.76% | 23,000 | 25億2174万 | -7.47% | 2.41 | 0.62 |
| 03/25 | 493 | 493 | 471 | 471 | -4.46% | 11,000 | 25億9332万 | -5.42% | 2.48 | 0.64 |
| 03/24 | 452 | 493 | 451 | 493 | +8.35% | 27,000 | 27億1445万 | -1% | 2.59 | 0.67 |
| 03/20 | 477 | 485 | 450 | 455 | -6.19% | 25,000 | 25億523万 | -8.27% | 2.39 | 0.62 |
| 03/19 | 487 | 491 | 485 | 485 | -2.02% | 11,000 | 26億7041万 | -2.22% | 2.55 | 0.66 |
| 03/18 | 488 | 498 | 488 | 495 | +4.21% | 17,000 | 27億2547万 | 0% | 2.6 | 0.67 |
| 03/17 | 480 | 484 | 475 | 475 | -1.86% | 15,000 | 26億1535万 | -3.85% | 2.5 | 0.65 |
| 03/14 | 489 | 504 | 482 | 484 | -2.62% | 29,000 | 26億6490万 | -1.63% | 2.55 | 0.66 |
| 03/13 | 502 | 502 | 497 | 497 | +0.61% | 3,000 | 27億3648万 | +1.84% | 2.61 | 0.68 |
| 03/12 | 497 | 497 | 487 | 494 | -2.56% | 10,000 | 27億1996万 | +2.49% | 2.6 | 0.67 |
| 03/11 | 501 | 510 | 501 | 507 | +1% | 11,000 | 27億9154万 | +6.51% | 2.67 | 0.69 |
| 03/10 | 506 | 515 | 501 | 502 | -1.38% | 14,000 | 27億6401万 | +6.58% | 2.64 | 0.68 |
| 03/07 | 515 | 515 | 509 | 509 | -0.2% | 12,000 | 28億255万 | +8.99% | 2.68 | 0.69 |
| 03/06 | 492 | 514 | 492 | 510 | +3.66% | 43,000 | 28億806万 | +10.15% | 2.68 | 0.69 |
| 03/05 | 497 | 497 | 487 | 492 | +1.65% | 17,000 | 27億895万 | +6.96% | 2.59 | 0.67 |
| 03/04 | 465 | 501 | 465 | 484 | +2.98% | 30,000 | 26億6490万 | +5.91% | 2.55 | 0.66 |
| 03/03 | 473 | 480 | 461 | 470 | -1.47% | 33,000 | 25億8782万 | +3.52% | 2.47 | 0.64 |
| 02/28 | 486 | 486 | 475 | 477 | -3.44% | 23,000 | 26億2636万 | +5.53% | 2.51 | 0.65 |
| 02/27 | 500 | 502 | 494 | 494 | -2.95% | 20,000 | 27億1996万 | +9.53% | 2.6 | 0.67 |
| 02/26 | 511 | 511 | 501 | 509 | -1.17% | 19,000 | 28億255万 | +13.36% | 2.68 | 0.69 |
| 02/25 | 532 | 532 | 515 | 515 | -1.34% | 25,000 | 28億3559万 | +15.21% | 2.71 | 0.7 |
| 02/24 | 529 | 534 | 518 | 522 | 0% | 20,000 | 28億7413万 | +17.3% | 2.74 | 0.71 |
| 02/21 | 509 | 530 | 509 | 522 | +0.58% | 53,000 | 28億7413万 | +17.83% | 2.74 | 0.71 |
| 02/20 | 531 | 534 | 510 | 519 | -3.89% | 44,000 | 28億5761万 | +18.22% | 2.73 | 0.7 |
| 02/19 | 545 | 548 | 530 | 540 | +0.93% | 116,000 | 29億7324万 | +24.14% | 2.84 | 0.73 |
| 02/18 | 480 | 543 | 480 | 535 | +15.3% | 103,000 | 29億4571万 | +24.71% | 2.81 | 0.73 |
| 02/17 | 460 | 464 | 450 | 464 | +1.98% | 49,000 | 25億5478万 | +9.69% | 2.44 | 0.63 |
| 02/14 | 454 | 460 | 433 | 455 | +1.56% | 72,000 | 25億523万 | +8.33% | 2.39 | 0.62 |
| 02/13 | 461 | 461 | 448 | 448 | -3.66% | 39,000 | 24億6668万 | +7.43% | 2.36 | 0.61 |
| 02/12 | 460 | 467 | 460 | 465 | +2.88% | 70,000 | 25億6029万 | +12.05% | 2.45 | 0.63 |
| 02/10 | 478 | 478 | 448 | 452 | +5.12% | 149,000 | 24億8871万 | +9.71% | 2.38 | 0.61 |
| 02/07 | 389 | 430 | 389 | 430 | +13.46% | 79,000 | 23億6758万 | +4.88% | 2.26 | 0.58 |
| 02/06 | 369 | 384 | 369 | 379 | +7.37% | 15,000 | 20億8677万 | -7.11% | 1.99 | 0.51 |
| 02/05 | 375 | 375 | 344 | 353 | +2.92% | 40,000 | 19億4361万 | -13.48% | 1.86 | 0.48 |
| 02/04 | 338 | 361 | 338 | 343 | -9.26% | 61,000 | 18億8855万 | -15.93% | 1.8 | 0.47 |
| 02/03 | 400 | 400 | 378 | 378 | -7.13% | 42,000 | 20億8126万 | -7.8% | 1.99 | 0.51 |
| 01/31 | 416 | 422 | 396 | 407 | -1.45% | 38,000 | 22億4094万 | -0.49% | 2.14 | 0.55 |
| 01/30 | 418 | 420 | 407 | 413 | -3.05% | 41,000 | 22億7397万 | +1.47% | 2.17 | 0.56 |
| 01/29 | 423 | 427 | 420 | 426 | +2.16% | 18,000 | 23億4555万 | +5.19% | 2.24 | 0.58 |
| 01/28 | 415 | 427 | 415 | 417 | +2.21% | 22,000 | 22億9600万 | +3.47% | 2.19 | 0.57 |
| 01/27 | 406 | 409 | 402 | 408 | -5.12% | 64,000 | 22億4644万 | +1.75% | 2.15 | 0.55 |
| 01/24 | 422 | 435 | 416 | 430 | -2.71% | 51,000 | 23億6758万 | +7.5% | 2.26 | 0.58 |
| 01/23 | 445 | 450 | 431 | 442 | -1.78% | 38,000 | 24億3365万 | +11.34% | 2.32 | 0.6 |
| 01/22 | 458 | 462 | 441 | 450 | -3.43% | 50,000 | 24億7770万 | +14.5% | 2.37 | 0.61 |
| 01/21 | 468 | 468 | 458 | 466 | -0.64% | 31,000 | 25億6579万 | +19.49% | 2.45 | 0.63 |
| 01/20 | 470 | 472 | 456 | 469 | +3.08% | 70,000 | 25億8231万 | +21.82% | 2.47 | 0.64 |
| 01/17 | 423 | 455 | 421 | 455 | +7.82% | 73,000 | 25億523万 | +19.42% | 2.39 | 0.62 |
| 01/16 | 433 | 440 | 420 | 422 | -0.24% | 61,000 | 23億2353万 | +11.94% | 2.22 | 0.57 |
| 01/15 | 408 | 443 | 402 | 423 | +6.55% | 154,000 | 23億2903万 | +13.1% | 2.22 | 0.57 |
| 01/14 | 385 | 398 | 385 | 397 | +2.58% | 66,000 | 21億8588万 | +6.72% | 2.09 | 0.54 |
| 01/10 | 385 | 395 | 385 | 387 | +0.78% | 27,000 | 21億3082万 | +4.31% | 2.04 | 0.53 |
| 01/09 | 384 | 390 | 384 | 384 | -1.29% | 20,000 | 21億1430万 | +3.78% | 2.02 | 0.52 |
| 01/08 | 388 | 389 | 385 | 389 | 0% | 17,000 | 21億4183万 | +5.42% | 2.05 | 0.53 |
| 01/07 | 392 | 392 | 385 | 389 | -1.02% | 37,000 | 21億4183万 | +5.71% | 2.05 | 0.53 |
| 01/06 | 398 | 398 | 390 | 393 | -0.25% | 27,000 | 21億6385万 | +7.08% | 2.07 | 0.53 |
| 2013 |
| 12/30 | 389 | 399 | 389 | 394 | +2.34% | 41,000 | 21億6936万 | +7.36% | 2.07 | 0.54 |
| 12/27 | 381 | 388 | 378 | 385 | +2.67% | 35,000 | 21億1981万 | +5.19% | 2.02 | 0.52 |
| 12/26 | 370 | 388 | 370 | 375 | +1.35% | 27,000 | 20億6475万 | +2.74% | 1.97 | 0.51 |
| 12/25 | 371 | 374 | 366 | 370 | -1.07% | 58,000 | 20億3722万 | +1.37% | 1.95 | 0.5 |
| 12/24 | 366 | 380 | 366 | 374 | +1.63% | 68,000 | 20億5924万 | +2.47% | 1.97 | 0.51 |
| 12/20 | 361 | 372 | 361 | 368 | +3.08% | 13,000 | 20億2620万 | +0.82% | 1.94 | 0.5 |
| 12/19 | 362 | 381 | 357 | 357 | -1.11% | 43,000 | 19億6564万 | -2.19% | 1.88 | 0.48 |
| 12/18 | 362 | 362 | 357 | 361 | -1.1% | 23,000 | 19億8766万 | -1.37% | 1.9 | 0.49 |
| 12/17 | 375 | 380 | 358 | 365 | -1.62% | 35,000 | 20億969万 | -0.27% | 1.92 | 0.5 |
| 12/16 | 383 | 392 | 368 | 371 | -1.07% | 143,000 | 20億4272万 | +1.37% | 1.95 | 0.5 |
| 12/13 | 363 | 375 | 362 | 375 | +5.63% | 103,000 | 20億6475万 | +2.46% | 1.97 | 0.51 |
| 12/12 | 351 | 355 | 349 | 355 | 0% | 13,000 | 19億5463万 | -3.01% | 1.87 | 0.48 |
| 12/11 | 359 | 359 | 352 | 355 | -1.11% | 21,000 | 19億5463万 | -3.53% | 1.87 | 0.48 |
| 12/10 | 357 | 359 | 357 | 359 | +0.56% | 6,000 | 19億7665万 | -2.71% | 1.89 | 0.49 |
| 12/09 | 352 | 362 | 352 | 357 | +0.28% | 15,000 | 19億6564万 | -3.51% | 1.88 | 0.48 |
| 12/06 | 360 | 360 | 349 | 356 | -1.11% | 33,000 | 19億6013万 | -4.04% | 1.87 | 0.48 |
| 12/05 | 361 | 361 | 360 | 360 | -0.83% | 3,000 | 19億8216万 | -3.23% | 1.89 | 0.49 |
| 12/04 | 362 | 363 | 359 | 363 | -0.55% | 8,000 | 19億9867万 | -3.2% | 1.91 | 0.49 |
| 12/03 | 369 | 369 | 365 | 365 | -0.27% | 11,000 | 20億969万 | -2.67% | 1.92 | 0.5 |
| 12/02 | 367 | 368 | 361 | 366 | -0.27% | 27,000 | 20億1519万 | -2.4% | 1.92 | 0.5 |
| 11/29 | 366 | 369 | 362 | 367 | +0.27% | 27,000 | 20億2070万 | -1.87% | 1.93 | 0.5 |
| 11/28 | 373 | 374 | 366 | 366 | +0.27% | 16,000 | 20億1519万 | -1.61% | 1.92 | 0.5 |
| 11/27 | 365 | 368 | 360 | 365 | 0% | 31,000 | 20億969万 | -1.35% | 1.92 | 0.5 |
| 11/26 | 370 | 370 | 364 | 365 | -1.35% | 35,000 | 20億969万 | -0.82% | 1.92 | 0.5 |
| 11/25 | 369 | 370 | 367 | 370 | +0.54% | 13,000 | 20億3722万 | +1.09% | 1.95 | 0.5 |
| 11/22 | 375 | 376 | 368 | 368 | -1.87% | 48,000 | 20億2620万 | +1.38% | 1.94 | 0.5 |
| 11/21 | 370 | 375 | 370 | 375 | +1.35% | 36,000 | 20億6475万 | +3.88% | 1.97 | 0.51 |
| 11/20 | 371 | 371 | 368 | 370 | 0% | 12,000 | 20億3722万 | +3.64% | 1.95 | 0.5 |
| 11/19 | 372 | 372 | 370 | 370 | -0.54% | 15,000 | 20億3722万 | +4.23% | 1.95 | 0.5 |
| 11/18 | 374 | 375 | 369 | 372 | +0.54% | 24,000 | 20億4823万 | +5.38% | 1.96 | 0.51 |
| 11/15 | 379 | 379 | 370 | 370 | -0.8% | 49,000 | 20億3722万 | +5.41% | 1.95 | 0.5 |
| 11/14 | 368 | 373 | 366 | 373 | +1.91% | 27,000 | 20億5373万 | +6.88% | 1.96 | 0.51 |
| 11/13 | 376 | 376 | 366 | 366 | -2.92% | 36,000 | 20億1519万 | +5.78% | 1.92 | 0.5 |
| 11/12 | 375 | 380 | 375 | 377 | +0.8% | 23,000 | 20億7576万 | +9.91% | 1.98 | 0.51 |
| 11/11 | 380 | 386 | 374 | 374 | -0.8% | 96,000 | 20億5924万 | +10% | 1.97 | 0.51 |
| 11/08 | 375 | 380 | 374 | 377 | -2.08% | 27,000 | 20億7576万 | +12.2% | 1.98 | 0.51 |
| 11/07 | 385 | 394 | 376 | 385 | 0% | 33,000 | 21億1981万 | +15.96% | 2.02 | 0.52 |
| 11/06 | 385 | 387 | 378 | 385 | -0.52% | 15,000 | 21億1981万 | +17.38% | 2.02 | 0.52 |
| 11/05 | 383 | 393 | 379 | 387 | +2.38% | 33,000 | 21億3082万 | +19.81% | 2.04 | 0.53 |
| 11/01 | 397 | 401 | 371 | 378 | -3.57% | 127,000 | 20億8126万 | +18.5% | 1.99 | 0.51 |
| 10/31 | 401 | 425 | 387 | 392 | -11.11% | 412,000 | 21億5835万 | +24.44% | 2.06 | 0.53 |
| 10/30 | 441 | 441 | 441 | 441 | +22.16% | 44,000 | 24億2814万 | +42.26% | 2.32 | 0.6 |
