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 | 222 | 223 | 213 | 220 | -0.45% | 15,500 | 23億5319万 | -7.56% | 9.41 | 0.51 |
03/28 | 218 | 225 | 212 | 221 | +3.27% | 10,900 | 23億6388万 | -7.53% | 9.46 | 0.51 |
03/27 | 217 | 217 | 210 | 214 | -0.93% | 7,200 | 22億8901万 | -11.2% | 9.16 | 0.5 |
03/26 | 216 | 219 | 215 | 216 | -1.82% | 27,100 | 23億1040万 | -10.74% | 9.24 | 0.5 |
03/25 | 215 | 220 | 210 | 220 | +2.33% | 17,900 | 23億5319万 | -9.84% | 9.41 | 0.51 |
03/24 | 214 | 217 | 211 | 215 | +3.37% | 27,700 | 22億9970万 | -12.24% | 9.2 | 0.5 |
03/20 | 230 | 234 | 200 | 208 | -11.86% | 99,100 | 22億2483万 | -15.45% | 8.9 | 0.48 |
03/19 | 241 | 241 | 234 | 236 | -2.48% | 19,900 | 25億2433万 | -4.84% | 10.1 | 0.55 |
03/18 | 237 | 242 | 236 | 242 | +2.54% | 12,700 | 25億8850万 | -2.81% | 10.36 | 0.56 |
03/17 | 236 | 237 | 227 | 236 | -2.48% | 14,300 | 25億2433万 | -5.22% | 10.1 | 0.55 |
03/14 | 248 | 248 | 239 | 242 | -2.81% | 16,500 | 25億8850万 | -2.81% | 10.36 | 0.56 |
03/13 | 256 | 256 | 248 | 249 | -0.4% | 3,000 | 26億6338万 | 0% | 10.66 | 0.58 |
03/12 | 250 | 251 | 250 | 250 | -1.19% | 3,000 | 26億7408万 | +1.21% | 10.7 | 0.58 |
03/11 | 245 | 254 | 245 | 253 | +1.2% | 9,700 | 27億616万 | +2.85% | 10.83 | 0.59 |
03/10 | 249 | 252 | 248 | 250 | +2.46% | 9,300 | 26億7408万 | +1.63% | 10.7 | 0.58 |
03/07 | 250 | 250 | 244 | 244 | 0% | 24,200 | 26億990万 | -1.21% | 10.44 | 0.56 |
03/06 | 242 | 244 | 240 | 244 | +0.83% | 13,200 | 26億990万 | -1.21% | 10.44 | 0.56 |
03/05 | 244 | 244 | 239 | 242 | +0.41% | 21,100 | 25億8850万 | -2.81% | 10.36 | 0.56 |
03/04 | 241 | 241 | 237 | 241 | 0% | 6,500 | 25億7781万 | -3.6% | 10.31 | 0.56 |
03/03 | 254 | 254 | 238 | 241 | -3.21% | 25,000 | 25億7781万 | -3.98% | 10.31 | 0.56 |
02/28 | 252 | 252 | 248 | 249 | 0% | 5,300 | 26億6338万 | -1.19% | 10.66 | 0.58 |
02/27 | 255 | 255 | 249 | 249 | -1.19% | 9,300 | 26億6338万 | -1.97% | 10.66 | 0.58 |
02/26 | 252 | 257 | 251 | 252 | 0% | 7,300 | 26億9547万 | -1.56% | 10.78 | 0.58 |
02/25 | 250 | 259 | 250 | 252 | -2.33% | 32,600 | 26億9547万 | -2.33% | 10.78 | 0.58 |
02/24 | 260 | 260 | 256 | 258 | +0.39% | 6,900 | 27億5965万 | -0.77% | 11.04 | 0.6 |
02/21 | 250 | 258 | 250 | 257 | +1.58% | 2,900 | 27億4895万 | -1.53% | 11 | 0.59 |
02/20 | 247 | 256 | 247 | 253 | -2.32% | 11,700 | 27億616万 | -3.44% | 10.83 | 0.59 |
02/19 | 257 | 260 | 255 | 259 | +1.97% | 7,300 | 27億7034万 | -1.52% | 11.08 | 0.6 |
02/18 | 250 | 255 | 243 | 254 | +4.1% | 22,600 | 27億1686万 | -3.79% | 10.87 | 0.59 |
02/17 | 245 | 250 | 240 | 244 | -1.61% | 10,600 | 26億990万 | -7.92% | 10.44 | 0.56 |
02/14 | 256 | 256 | 244 | 248 | -3.13% | 33,900 | 26億5268万 | -6.77% | 10.61 | 0.57 |
02/13 | 256 | 260 | 253 | 256 | 0% | 36,700 | 27億3825万 | -4.48% | 10.96 | 0.59 |
02/12 | 249 | 260 | 249 | 256 | +3.23% | 28,900 | 27億3825万 | -4.48% | 10.96 | 0.59 |
02/10 | 246 | 252 | 245 | 248 | +3.33% | 33,100 | 26億5268万 | -7.81% | 10.61 | 0.57 |
02/07 | 245 | 245 | 230 | 240 | +4.8% | 28,200 | 25億6711万 | -11.11% | 10.27 | 0.56 |
02/06 | 222 | 230 | 221 | 229 | +7.01% | 58,900 | 24億4945万 | -15.81% | 9.8 | 0.53 |
02/05 | 224 | 224 | 211 | 214 | -0.47% | 49,600 | 22億8901万 | -21.61% | 9.16 | 0.5 |
02/04 | 239 | 239 | 183 | 215 | -15.02% | 210,900 | 22億9970万 | -21.53% | 9.2 | 0.5 |
02/03 | 262 | 264 | 253 | 253 | -5.24% | 29,200 | 27億616万 | -8.33% | 10.83 | 0.59 |
01/31 | 268 | 272 | 264 | 267 | +0.38% | 32,700 | 28億5591万 | -3.26% | 11.43 | 0.62 |
01/30 | 274 | 274 | 263 | 266 | -2.92% | 27,200 | 28億4522万 | -3.62% | 11.38 | 0.62 |
01/29 | 275 | 277 | 271 | 274 | +2.24% | 12,400 | 29億3079万 | -0.72% | 11.73 | 0.63 |
01/28 | 268 | 277 | 266 | 268 | -0.74% | 23,500 | 28億6661万 | -2.55% | 11.47 | 0.62 |
01/27 | 274 | 275 | 268 | 270 | -3.91% | 49,400 | 28億8800万 | -1.82% | 11.55 | 0.62 |
01/24 | 289 | 289 | 281 | 281 | -3.77% | 56,300 | 30億566万 | +1.81% | 12.03 | 0.65 |
01/23 | 298 | 299 | 292 | 292 | -1.35% | 22,100 | 31億2332万 | +5.8% | 12.5 | 0.68 |
01/22 | 298 | 299 | 289 | 296 | +0.34% | 57,100 | 31億6611万 | +7.64% | 12.67 | 0.69 |
01/21 | 302 | 302 | 291 | 295 | -2.64% | 106,200 | 31億5541万 | +7.27% | 12.62 | 0.68 |
01/20 | 287 | 307 | 284 | 303 | +5.57% | 154,800 | 32億4098万 | +10.58% | 12.97 | 0.7 |
01/17 | 281 | 289 | 281 | 287 | 0% | 31,500 | 30億6984万 | +5.51% | 12.28 | 0.66 |
01/16 | 288 | 288 | 277 | 287 | +1.77% | 37,000 | 30億6984万 | +5.9% | 12.28 | 0.66 |
01/15 | 279 | 286 | 277 | 282 | +3.3% | 43,000 | 30億1636万 | +4.44% | 12.07 | 0.65 |
01/14 | 274 | 275 | 272 | 273 | -2.85% | 16,300 | 29億2009万 | +1.49% | 11.68 | 0.63 |
01/10 | 278 | 289 | 277 | 281 | +0.72% | 41,000 | 30億566万 | +4.46% | 12.03 | 0.65 |
01/09 | 277 | 279 | 276 | 279 | +0.36% | 21,200 | 29億8427万 | +4.1% | 11.94 | 0.65 |
01/08 | 278 | 287 | 276 | 278 | +1.46% | 40,200 | 29億7357万 | +4.12% | 11.9 | 0.64 |
01/07 | 276 | 280 | 272 | 274 | -2.49% | 27,000 | 29億3079万 | +3.01% | 11.73 | 0.63 |
01/06 | 275 | 285 | 264 | 281 | +1.81% | 93,800 | 30億566万 | +5.64% | 12.03 | 0.65 |
2013 |
12/30 | 273 | 280 | 273 | 276 | +1.1% | 44,100 | 29億5218万 | +4.15% | 11.8 | 0.64 |
12/27 | 259 | 273 | 259 | 273 | +6.23% | 67,600 | 29億2009万 | +3.41% | 11.67 | 0.63 |
12/26 | 256 | 258 | 246 | 257 | +3.63% | 36,200 | 27億4895万 | -2.28% | 10.99 | 0.59 |
12/25 | 256 | 256 | 246 | 248 | -1.59% | 94,000 | 26億5268万 | -5.7% | 10.6 | 0.57 |
12/24 | 260 | 265 | 252 | 252 | -3.08% | 62,600 | 26億9547万 | -4.55% | 10.77 | 0.58 |
12/20 | 264 | 266 | 260 | 260 | -2.26% | 27,800 | 27億8104万 | -1.52% | 11.11 | 0.6 |
12/19 | 263 | 272 | 261 | 266 | +1.53% | 47,600 | 28億4522万 | +0.76% | 11.37 | 0.61 |
12/18 | 266 | 268 | 261 | 262 | -1.5% | 46,500 | 28億243万 | -0.38% | 11.2 | 0.61 |
12/17 | 267 | 272 | 266 | 266 | 0% | 29,400 | 28億4522万 | +1.14% | 11.37 | 0.61 |
12/16 | 275 | 284 | 266 | 266 | -5.34% | 43,200 | 28億4522万 | +1.53% | 11.37 | 0.61 |
12/13 | 277 | 283 | 274 | 281 | +1.44% | 37,100 | 30億566万 | +7.25% | 12.01 | 0.65 |
12/12 | 275 | 282 | 270 | 277 | 0% | 69,900 | 29億6288万 | +5.73% | 11.84 | 0.64 |
12/11 | 280 | 285 | 268 | 277 | -4.15% | 119,100 | 29億6288万 | +6.13% | 11.84 | 0.64 |
12/10 | 267 | 290 | 267 | 289 | +9.47% | 252,400 | 30億9123万 | +10.73% | 12.35 | 0.67 |
12/09 | 266 | 272 | 264 | 264 | +0.38% | 46,200 | 28億2382万 | +1.54% | 11.28 | 0.61 |
12/06 | 261 | 264 | 260 | 263 | +0.77% | 21,200 | 28億1313万 | +1.15% | 11.24 | 0.61 |
12/05 | 265 | 269 | 261 | 261 | -1.51% | 51,900 | 27億9173万 | 0% | 11.16 | 0.6 |
12/04 | 268 | 268 | 261 | 265 | -0.38% | 35,300 | 28億3452万 | +1.15% | 11.33 | 0.61 |
12/03 | 268 | 272 | 265 | 266 | +0.76% | 35,900 | 28億4522万 | +1.14% | 11.37 | 0.61 |
12/02 | 265 | 269 | 259 | 264 | +1.93% | 57,500 | 28億2382万 | 0% | 11.28 | 0.61 |
11/29 | 258 | 270 | 255 | 259 | +0.39% | 204,700 | 27億7034万 | -1.89% | 11.07 | 0.6 |
11/28 | 255 | 260 | 254 | 258 | +1.18% | 77,300 | 27億5965万 | -2.27% | 11.03 | 0.6 |
11/27 | 252 | 259 | 252 | 255 | +0.39% | 43,300 | 27億2756万 | -3.77% | 10.9 | 0.59 |
11/26 | 254 | 256 | 253 | 254 | -0.39% | 34,000 | 27億1686万 | -4.15% | 10.86 | 0.59 |
11/25 | 258 | 258 | 253 | 255 | -0.39% | 40,100 | 27億2756万 | -4.14% | 10.9 | 0.59 |
11/22 | 255 | 261 | 255 | 256 | -0.78% | 46,200 | 27億3825万 | -3.76% | 10.94 | 0.59 |
11/21 | 258 | 258 | 254 | 258 | 0% | 40,100 | 27億5965万 | -3.01% | 11.03 | 0.6 |
11/20 | 258 | 259 | 256 | 258 | 0% | 11,300 | 27億5965万 | -3.37% | 11.03 | 0.6 |
11/19 | 259 | 260 | 257 | 258 | -0.39% | 44,700 | 27億5965万 | -3.37% | 11.03 | 0.6 |
11/18 | 256 | 259 | 255 | 259 | 0% | 36,600 | 27億7034万 | -3% | 11.07 | 0.6 |
11/15 | 248 | 259 | 248 | 259 | +4.44% | 47,400 | 27億7034万 | -3% | 11.07 | 0.6 |
11/14 | 250 | 254 | 245 | 248 | -1.59% | 69,200 | 26億5268万 | -7.12% | 10.6 | 0.57 |
11/13 | 256 | 257 | 250 | 252 | -1.56% | 55,400 | 26億9547万 | -5.62% | 10.77 | 0.58 |
11/12 | 253 | 259 | 252 | 256 | +0.39% | 40,700 | 27億3825万 | -4.12% | 10.94 | 0.59 |
11/11 | 266 | 266 | 251 | 255 | -6.93% | 148,200 | 27億2756万 | -4.49% | 10.9 | 0.59 |
11/08 | 275 | 278 | 269 | 274 | +1.86% | 30,800 | 29億3079万 | +2.24% | 11.71 | 0.63 |
11/07 | 268 | 271 | 264 | 269 | -1.47% | 12,700 | 28億7731万 | +0.37% | 11.5 | 0.62 |
11/06 | 264 | 275 | 264 | 273 | +3.41% | 12,100 | 29億2009万 | +1.87% | 11.67 | 0.63 |
11/05 | 269 | 269 | 259 | 264 | -2.22% | 24,500 | 28億2382万 | -1.49% | 11.28 | 0.61 |
11/01 | 275 | 276 | 266 | 270 | -4.26% | 38,500 | 28億8800万 | +0.37% | 11.54 | 0.62 |
10/31 | 289 | 289 | 280 | 282 | -3.42% | 36,100 | 30億1636万 | +4.83% | 12.05 | 0.65 |
10/30 | 285 | 296 | 282 | 292 | +1.74% | 78,400 | 31億2332万 | +8.55% | 12.48 | 0.68 |