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 | 305 | 306 | 304 | 306 | +0.33% | 22,000 | 78億2975万 | +0.66% | 8.49 | 0.4 |
| 03/28 | 305 | 305 | 302 | 305 | +0.99% | 33,000 | 78億416万 | +0.33% | 8.46 | 0.39 |
| 03/27 | 302 | 305 | 301 | 302 | -1.31% | 22,000 | 77億2740万 | -0.66% | 8.37 | 0.39 |
| 03/26 | 306 | 307 | 304 | 306 | +0.66% | 14,000 | 78億2975万 | +0.66% | 8.49 | 0.4 |
| 03/25 | 304 | 305 | 300 | 304 | +1% | 17,000 | 77億7857万 | 0% | 8.43 | 0.39 |
| 03/24 | 300 | 303 | 299 | 301 | +0.67% | 27,000 | 77億181万 | -0.99% | 8.35 | 0.39 |
| 03/20 | 303 | 303 | 298 | 299 | -0.99% | 22,000 | 76億5063万 | -1.64% | 8.29 | 0.39 |
| 03/19 | 304 | 305 | 301 | 302 | 0% | 16,000 | 77億2740万 | -0.66% | 8.37 | 0.39 |
| 03/18 | 306 | 306 | 302 | 302 | +0.67% | 10,000 | 77億2740万 | -0.66% | 8.37 | 0.39 |
| 03/17 | 302 | 304 | 300 | 300 | -0.66% | 21,000 | 76億7622万 | -1.32% | 8.32 | 0.39 |
| 03/14 | 304 | 304 | 301 | 302 | -0.66% | 36,000 | 77億2740万 | -0.66% | 8.37 | 0.39 |
| 03/13 | 306 | 306 | 303 | 304 | -0.33% | 27,000 | 77億7857万 | 0% | 8.43 | 0.39 |
| 03/12 | 305 | 306 | 304 | 305 | -0.65% | 27,000 | 78億416万 | +0.66% | 8.46 | 0.39 |
| 03/11 | 308 | 308 | 306 | 307 | 0% | 15,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 03/10 | 307 | 307 | 307 | 307 | 0% | 12,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 03/07 | 305 | 307 | 305 | 307 | +0.66% | 6,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 03/06 | 303 | 307 | 303 | 305 | 0% | 56,000 | 78億416万 | +0.66% | 8.46 | 0.39 |
| 03/05 | 307 | 307 | 305 | 305 | -0.65% | 34,000 | 78億416万 | +0.66% | 8.46 | 0.39 |
| 03/04 | 303 | 307 | 303 | 307 | +0.99% | 10,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 03/03 | 306 | 306 | 304 | 304 | -0.98% | 6,000 | 77億7857万 | +0.33% | 8.43 | 0.39 |
| 02/28 | 307 | 307 | 306 | 307 | 0% | 17,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 02/27 | 307 | 307 | 305 | 307 | 0% | 38,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 02/26 | 308 | 308 | 306 | 307 | +0.33% | 48,000 | 78億5533万 | +1.32% | 8.51 | 0.4 |
| 02/25 | 304 | 307 | 304 | 306 | +0.99% | 92,000 | 78億2975万 | +0.66% | 8.49 | 0.4 |
| 02/24 | 306 | 307 | 303 | 303 | -0.66% | 24,000 | 77億5298万 | -0.33% | 8.4 | 0.39 |
| 02/21 | 305 | 305 | 301 | 305 | +1.67% | 35,000 | 78億416万 | 0% | 8.46 | 0.39 |
| 02/20 | 305 | 305 | 299 | 300 | -1.32% | 14,000 | 76億7622万 | -1.64% | 8.32 | 0.39 |
| 02/19 | 304 | 304 | 304 | 304 | 0% | 4,000 | 77億7857万 | -0.33% | 8.43 | 0.39 |
| 02/18 | 299 | 304 | 299 | 304 | +1.67% | 9,000 | 77億7857万 | -0.33% | 8.43 | 0.39 |
| 02/17 | 301 | 301 | 297 | 299 | +0.34% | 9,000 | 76億5063万 | -2.29% | 8.29 | 0.39 |
| 02/14 | 300 | 300 | 296 | 298 | -1.32% | 25,000 | 76億2505万 | -2.61% | 8.26 | 0.38 |
| 02/13 | 306 | 306 | 300 | 302 | -1.31% | 38,000 | 77億2740万 | -1.63% | 8.37 | 0.39 |
| 02/12 | 301 | 306 | 300 | 306 | +2.34% | 40,000 | 78億2975万 | -0.33% | 8.49 | 0.4 |
| 02/10 | 305 | 305 | 299 | 299 | 0% | 28,000 | 76億5063万 | -2.61% | 8.29 | 0.39 |
| 02/07 | 297 | 300 | 297 | 299 | +1.01% | 37,000 | 76億5063万 | -2.92% | 8.29 | 0.39 |
| 02/06 | 293 | 301 | 293 | 296 | +1.02% | 14,000 | 75億7387万 | -3.9% | 8.21 | 0.38 |
| 02/05 | 295 | 295 | 292 | 293 | 0% | 19,000 | 74億9711万 | -4.87% | 8.13 | 0.38 |
| 02/04 | 300 | 300 | 293 | 293 | -3.3% | 103,000 | 74億9711万 | -4.87% | 8.13 | 0.38 |
| 02/03 | 303 | 303 | 301 | 303 | -1.62% | 15,000 | 77億5298万 | -1.62% | 8.4 | 0.39 |
| 01/31 | 305 | 308 | 302 | 308 | +0.65% | 47,000 | 78億8092万 | 0% | 8.54 | 0.4 |
| 01/30 | 308 | 308 | 303 | 306 | 0% | 51,000 | 78億2975万 | -0.65% | 8.49 | 0.4 |
| 01/29 | 307 | 308 | 305 | 306 | +0.33% | 31,000 | 78億2975万 | -0.33% | 8.49 | 0.4 |
| 01/28 | 304 | 306 | 304 | 305 | -0.65% | 22,000 | 78億416万 | -0.65% | 8.46 | 0.39 |
| 01/27 | 307 | 307 | 305 | 307 | -0.32% | 27,000 | 78億5533万 | 0% | 8.51 | 0.4 |
| 01/24 | 311 | 311 | 308 | 308 | -0.96% | 24,000 | 78億8092万 | +0.65% | 8.54 | 0.4 |
| 01/23 | 313 | 313 | 311 | 311 | -0.32% | 15,000 | 79億5768万 | +1.63% | 8.62 | 0.4 |
| 01/22 | 315 | 315 | 311 | 312 | -1.58% | 37,000 | 79億8327万 | +1.96% | 8.65 | 0.4 |
| 01/21 | 317 | 318 | 316 | 317 | -0.63% | 17,000 | 81億1121万 | +3.59% | 8.79 | 0.41 |
| 01/20 | 320 | 320 | 314 | 319 | +1.27% | 44,000 | 81億6238万 | +4.59% | 8.85 | 0.41 |
| 01/17 | 311 | 316 | 311 | 315 | +0.96% | 26,000 | 80億6003万 | +3.62% | 8.74 | 0.41 |
| 01/16 | 310 | 314 | 310 | 312 | +0.65% | 64,000 | 79億8327万 | +2.97% | 8.65 | 0.4 |
| 01/15 | 312 | 312 | 310 | 310 | +0.98% | 22,000 | 79億3210万 | +2.31% | 8.6 | 0.4 |
| 01/14 | 310 | 311 | 304 | 307 | -1.6% | 33,000 | 78億5533万 | +1.66% | 8.51 | 0.4 |
| 01/10 | 310 | 312 | 309 | 312 | +0.65% | 22,000 | 79億8327万 | +3.31% | 8.65 | 0.4 |
| 01/09 | 313 | 313 | 310 | 310 | -0.32% | 17,000 | 79億3210万 | +2.99% | 8.6 | 0.4 |
| 01/08 | 309 | 312 | 309 | 311 | +0.65% | 16,000 | 79億5768万 | +3.32% | 8.62 | 0.4 |
| 01/07 | 309 | 312 | 308 | 309 | -0.96% | 19,000 | 79億651万 | +2.66% | 8.57 | 0.4 |
| 01/06 | 307 | 312 | 307 | 312 | 0% | 27,000 | 79億8327万 | +4% | 8.65 | 0.4 |
| 2013 |
| 12/30 | 309 | 312 | 306 | 312 | +0.65% | 32,000 | 79億8327万 | +4% | 8.82 | 0.41 |
| 12/27 | 299 | 310 | 299 | 310 | +4.03% | 39,000 | 79億3210万 | +3.68% | 8.76 | 0.41 |
| 12/26 | 293 | 299 | 293 | 298 | +1.71% | 24,000 | 76億2505万 | -0.33% | 8.42 | 0.39 |
| 12/25 | 291 | 296 | 290 | 293 | +0.34% | 215,000 | 74億9711万 | -2.01% | 8.28 | 0.39 |
| 12/24 | 298 | 299 | 291 | 292 | -2.34% | 102,000 | 74億7152万 | -2.34% | 8.25 | 0.38 |
| 12/20 | 300 | 302 | 297 | 299 | 0% | 28,000 | 76億5063万 | 0% | 8.45 | 0.39 |
| 12/19 | 299 | 300 | 297 | 299 | +0.67% | 40,000 | 76億5063万 | 0% | 8.45 | 0.39 |
| 12/18 | 296 | 298 | 295 | 297 | 0% | 15,000 | 75億9946万 | -0.67% | 8.39 | 0.39 |
| 12/17 | 298 | 298 | 296 | 297 | -0.34% | 29,000 | 75億9946万 | -0.67% | 8.39 | 0.39 |
| 12/16 | 303 | 303 | 295 | 298 | -1.32% | 36,000 | 76億2505万 | -0.33% | 8.42 | 0.39 |
| 12/13 | 303 | 303 | 300 | 302 | -0.33% | 45,000 | 77億2740万 | +1% | 8.54 | 0.4 |
| 12/12 | 305 | 305 | 299 | 303 | -0.66% | 29,000 | 77億5298万 | +1.34% | 8.56 | 0.4 |
| 12/11 | 308 | 308 | 302 | 305 | +1.67% | 53,000 | 78億416万 | +2.01% | 8.62 | 0.4 |
| 12/10 | 300 | 300 | 299 | 300 | +0.33% | 18,000 | 76億7622万 | +0.33% | 8.48 | 0.39 |
| 12/09 | 300 | 300 | 297 | 299 | 0% | 20,000 | 76億5063万 | 0% | 8.45 | 0.39 |
| 12/06 | 300 | 300 | 299 | 299 | +0.34% | 8,000 | 76億5063万 | 0% | 8.45 | 0.39 |
| 12/05 | 300 | 300 | 298 | 298 | +0.34% | 5,000 | 76億2505万 | -0.67% | 8.42 | 0.39 |
| 12/04 | 298 | 300 | 297 | 297 | -0.34% | 27,000 | 75億9946万 | -1% | 8.39 | 0.39 |
| 12/03 | 300 | 301 | 298 | 298 | 0% | 18,000 | 76億2505万 | -1% | 8.42 | 0.39 |
| 12/02 | 295 | 299 | 295 | 298 | 0% | 48,000 | 76億2505万 | -1% | 8.42 | 0.39 |
| 11/29 | 299 | 300 | 298 | 298 | -0.67% | 19,000 | 76億2505万 | -1.32% | 8.42 | 0.39 |
| 11/28 | 300 | 301 | 300 | 300 | 0% | 31,000 | 76億7622万 | -0.66% | 8.48 | 0.39 |
| 11/27 | 299 | 301 | 299 | 300 | +0.33% | 32,000 | 76億7622万 | -0.66% | 8.48 | 0.39 |
| 11/26 | 298 | 299 | 297 | 299 | 0% | 21,000 | 76億5063万 | -1.32% | 8.45 | 0.39 |
| 11/25 | 298 | 299 | 298 | 299 | +0.34% | 11,000 | 76億5063万 | -1.32% | 8.45 | 0.39 |
| 11/22 | 299 | 299 | 297 | 298 | -0.33% | 20,000 | 76億2505万 | -1.97% | 8.42 | 0.39 |
| 11/21 | 297 | 299 | 297 | 299 | +1.01% | 53,000 | 76億5063万 | -1.64% | 8.45 | 0.39 |
| 11/20 | 299 | 299 | 295 | 296 | -1% | 49,000 | 75億7387万 | -2.95% | 8.37 | 0.39 |
| 11/19 | 300 | 300 | 298 | 299 | -0.33% | 29,000 | 76億5063万 | -1.97% | 8.45 | 0.39 |
| 11/18 | 302 | 302 | 300 | 300 | -0.33% | 16,000 | 76億7622万 | -1.96% | 8.48 | 0.39 |
| 11/15 | 300 | 305 | 300 | 301 | +0.33% | 21,000 | 77億181万 | -1.63% | 8.51 | 0.4 |
| 11/14 | 304 | 304 | 300 | 300 | -1.32% | 32,000 | 76億7622万 | -1.96% | 8.48 | 0.39 |
| 11/13 | 295 | 307 | 294 | 304 | +2.36% | 91,000 | 77億7857万 | -0.98% | 8.59 | 0.4 |
| 11/12 | 295 | 298 | 295 | 297 | 0% | 48,000 | 75億9946万 | -3.26% | 8.39 | 0.39 |
| 11/11 | 295 | 298 | 293 | 297 | -1% | 66,000 | 75億9946万 | -3.26% | 8.39 | 0.39 |
| 11/08 | 301 | 303 | 300 | 300 | -0.33% | 33,000 | 76億7622万 | -2.6% | 8.48 | 0.39 |
| 11/07 | 302 | 305 | 300 | 301 | -0.66% | 28,000 | 77億181万 | -2.27% | 8.51 | 0.4 |
| 11/06 | 301 | 303 | 300 | 303 | +1% | 19,000 | 77億5298万 | -1.94% | 8.56 | 0.4 |
| 11/05 | 303 | 305 | 300 | 300 | -0.99% | 45,000 | 76億7622万 | -2.91% | 8.48 | 0.39 |
| 11/01 | 307 | 307 | 303 | 303 | -0.66% | 39,000 | 77億5298万 | -2.26% | 8.56 | 0.4 |
| 10/31 | 308 | 309 | 302 | 305 | -0.65% | 110,000 | 78億416万 | -1.61% | 8.62 | 0.4 |
| 10/30 | 315 | 319 | 307 | 307 | -1.92% | 160,000 | 78億5533万 | -1.29% | 8.68 | 0.4 |
