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 | 10/1, 株式併合 2→1 |
2014 |
03/31 | 304 | 306 | 296 | 296 | -0.67% | 3,654,550 | 362億6396万 | -7.5% | 12.94 | 1.93 |
03/28 | 294 | 302 | 292 | 298 | +2.05% | 4,039,450 | 365億899万 | -7.45% | 13.02 | 1.95 |
03/27 | 284 | 294 | 282 | 292 | +2.1% | 2,880,650 | 357億7391万 | -9.88% | 12.76 | 1.91 |
03/26 | 286 | 290 | 282 | 286 | 0% | 3,340,000 | 350億3882万 | -12.27% | 12.5 | 1.87 |
03/25 | 288 | 292 | 284 | 286 | -1.38% | 4,126,000 | 350億3882万 | -13.07% | 12.5 | 1.87 |
03/24 | 290 | 298 | 288 | 290 | +0.69% | 4,914,450 | 355億2888万 | -12.65% | 12.67 | 1.89 |
03/20 | 296 | 298 | 284 | 288 | -3.36% | 6,226,200 | 352億8385万 | -13.77% | 12.59 | 1.88 |
03/19 | 310 | 312 | 296 | 298 | -3.87% | 4,526,650 | 365億899万 | -11.83% | 13.02 | 1.95 |
03/18 | 312 | 314 | 308 | 310 | +1.31% | 2,994,500 | 379億7915万 | -9.09% | 13.55 | 2.02 |
03/17 | 310 | 314 | 302 | 306 | -3.77% | 3,920,750 | 374億8909万 | -10.79% | 13.37 | 2 |
03/14 | 322 | 324 | 316 | 318 | -3.64% | 3,988,400 | 389億5925万 | -7.83% | 13.9 | 2.08 |
03/13 | 332 | 334 | 330 | 330 | -0.6% | 1,483,500 | 404億2941万 | -4.62% | 14.42 | 2.15 |
03/12 | 334 | 338 | 332 | 332 | -1.78% | 1,797,150 | 406億7444万 | -4.32% | 14.51 | 2.17 |
03/11 | 342 | 342 | 336 | 338 | -0.59% | 2,192,950 | 414億952万 | -2.59% | 14.77 | 2.21 |
03/10 | 342 | 348 | 340 | 340 | -0.58% | 3,138,600 | 416億5455万 | -2.3% | 14.86 | 2.22 |
03/07 | 342 | 346 | 338 | 342 | +1.79% | 3,260,350 | 418億9957万 | -2.01% | 14.95 | 2.23 |
03/06 | 336 | 338 | 330 | 336 | 0% | 1,546,800 | 411億6449万 | -4.27% | 14.68 | 2.19 |
03/05 | 338 | 340 | 334 | 336 | +1.2% | 1,026,650 | 411億6449万 | -4.82% | 14.68 | 2.19 |
03/04 | 328 | 334 | 328 | 332 | -0.6% | 1,225,150 | 406億7444万 | -6.48% | 14.51 | 2.17 |
03/03 | 334 | 338 | 330 | 334 | -1.18% | 1,623,700 | 409億1947万 | -6.7% | 14.6 | 2.18 |
02/28 | 342 | 342 | 334 | 338 | -0.59% | 1,776,400 | 414億952万 | -6.11% | 14.77 | 2.21 |
02/27 | 344 | 346 | 340 | 340 | -1.16% | 1,248,350 | 416億5455万 | -6.34% | 14.86 | 2.22 |
02/26 | 348 | 350 | 344 | 344 | -1.71% | 1,778,600 | 421億4460万 | -6.01% | 15.03 | 2.25 |
02/25 | 350 | 350 | 346 | 350 | +0.57% | 1,602,800 | 428億7968万 | -4.89% | 15.3 | 2.28 |
02/24 | 346 | 350 | 344 | 348 | +0.58% | 1,099,950 | 426億3466万 | -5.95% | 15.21 | 2.27 |
02/21 | 348 | 350 | 344 | 346 | +0.58% | 1,188,200 | 423億8963万 | -6.99% | 15.12 | 2.26 |
02/20 | 348 | 352 | 340 | 344 | -1.15% | 1,605,500 | 421億4460万 | -8.02% | 15.03 | 2.25 |
02/19 | 352 | 358 | 348 | 348 | -1.69% | 1,916,600 | 426億3466万 | -7.69% | 15.21 | 2.27 |
02/18 | 350 | 358 | 348 | 354 | +0.57% | 1,715,550 | 433億6974万 | -6.6% | 15.47 | 2.31 |
02/17 | 356 | 358 | 342 | 352 | -1.68% | 1,944,200 | 431億2471万 | -7.61% | 15.38 | 2.3 |
02/14 | 374 | 378 | 352 | 358 | -2.72% | 2,675,600 | 438億5979万 | -6.53% | 15.65 | 2.34 |
02/13 | 372 | 374 | 366 | 368 | -1.6% | 1,633,650 | 450億8492万 | -4.66% | 16.08 | 2.4 |
02/12 | 378 | 382 | 372 | 374 | +2.75% | 3,670,550 | 458億2000万 | -3.61% | 16.34 | 2.44 |
02/10 | 368 | 370 | 362 | 364 | +1.11% | 1,140,250 | 445億9487万 | -6.67% | 15.91 | 2.38 |
02/07 | 354 | 362 | 350 | 360 | +2.86% | 2,136,050 | 441億482万 | -7.93% | 15.73 | 2.35 |
02/06 | 336 | 358 | 336 | 350 | +4.17% | 2,032,750 | 428億7968万 | -10.94% | 15.3 | 2.28 |
02/05 | 342 | 344 | 330 | 336 | +1.2% | 3,093,500 | 411億6449万 | -14.94% | 14.68 | 2.19 |
02/04 | 340 | 350 | 328 | 332 | -8.29% | 4,400,250 | 406億7444万 | -16.16% | 14.51 | 2.17 |
02/03 | 372 | 374 | 360 | 362 | -4.74% | 1,859,700 | 443億4984万 | -8.82% | 15.82 | 2.36 |
01/31 | 386 | 388 | 376 | 380 | -1.04% | 1,252,300 | 465億5508万 | -4.04% | 16.61 | 2.48 |
01/30 | 388 | 390 | 382 | 384 | -2.54% | 1,263,800 | 470億4514万 | -2.78% | 16.78 | 2.51 |
01/29 | 390 | 396 | 388 | 394 | +2.07% | 929,250 | 482億7027万 | 0% | 17.22 | 2.57 |
01/28 | 396 | 400 | 384 | 386 | -2.03% | 1,995,000 | 472億9016万 | -1.78% | 16.87 | 2.52 |
01/27 | 396 | 398 | 392 | 394 | -2.96% | 1,721,050 | 482億7027万 | +0.77% | 17.22 | 2.57 |
01/24 | 404 | 412 | 402 | 406 | -0.49% | 2,166,350 | 497億4043万 | +4.1% | 17.74 | 2.65 |
01/23 | 424 | 430 | 406 | 408 | +2% | 12,821,500 | 499億8546万 | +4.88% | 17.83 | 2.66 |
01/22 | 402 | 402 | 398 | 400 | 0% | 772,350 | 490億535万 | +3.09% | 17.48 | 2.61 |
01/21 | 402 | 402 | 398 | 400 | -0.5% | 1,008,500 | 490億535万 | +3.36% | 17.48 | 2.61 |
01/20 | 402 | 404 | 398 | 402 | 0% | 942,900 | 492億5038万 | +3.88% | 17.57 | 2.62 |
01/17 | 398 | 404 | 396 | 402 | +1.01% | 1,725,050 | 492億5038万 | +4.15% | 17.57 | 2.62 |
01/16 | 404 | 406 | 398 | 398 | -1.97% | 1,682,750 | 487億6032万 | +3.38% | 17.39 | 2.6 |
01/15 | 408 | 410 | 402 | 406 | +0.5% | 1,313,950 | 497億4043万 | +5.45% | 17.74 | 2.65 |
01/14 | 400 | 408 | 398 | 404 | -0.98% | 2,033,050 | 494億9540万 | +5.21% | 17.66 | 2.64 |
01/10 | 406 | 408 | 402 | 408 | 0% | 2,765,850 | 499億8546万 | +6.25% | 17.83 | 2.66 |
01/09 | 414 | 414 | 402 | 408 | -1.45% | 3,510,000 | 499億8546万 | +6.53% | 17.83 | 2.66 |
01/08 | 420 | 420 | 412 | 414 | -1.43% | 3,466,800 | 507億2054万 | +8.38% | 18.09 | 2.7 |
01/07 | 428 | 428 | 414 | 420 | -1.87% | 6,344,450 | 514億5562万 | +9.95% | 18.35 | 2.74 |
01/06 | 416 | 434 | 408 | 428 | +7% | 21,296,800 | 524億3573万 | +12.63% | 18.7 | 2.79 |
2013 |
12/30 | 410 | 410 | 400 | 400 | -0.99% | 4,299,450 | 490億535万 | +5.54% | 17.48 | 2.61 |
12/27 | 406 | 408 | 388 | 404 | -0.98% | 8,615,650 | 494億9540万 | +6.6% | 17.66 | 2.64 |
12/26 | 398 | 426 | 388 | 408 | +12.09% | 25,473,700 | 499億8546万 | +7.65% | 17.83 | 2.66 |
12/25 | 340 | 366 | 340 | 364 | +7.06% | 3,550,200 | 445億9487万 | -3.96% | 15.91 | 2.38 |
12/24 | 350 | 352 | 340 | 340 | -3.41% | 1,897,400 | 416億5455万 | -10.53% | 14.86 | 2.22 |
12/20 | 356 | 358 | 352 | 352 | -0.56% | 1,418,800 | 431億2471万 | -8.09% | 15.38 | 2.3 |
12/19 | 358 | 360 | 354 | 354 | 0% | 1,289,400 | 433億6974万 | -8.05% | 15.47 | 2.31 |
12/18 | 352 | 356 | 352 | 354 | 0% | 1,304,400 | 433億6974万 | -8.53% | 15.47 | 2.31 |
12/17 | 358 | 362 | 352 | 354 | -0.56% | 1,742,600 | 433億6974万 | -9% | 15.47 | 2.31 |
12/16 | 364 | 366 | 356 | 356 | -4.3% | 2,475,700 | 436億1476万 | -9.18% | 15.56 | 2.32 |
12/13 | 376 | 376 | 370 | 372 | -1.06% | 1,285,950 | 455億7498万 | -5.58% | 16.26 | 2.43 |
12/12 | 380 | 380 | 374 | 376 | -1.57% | 1,012,400 | 460億6503万 | -5.05% | 16.43 | 2.45 |
12/11 | 372 | 384 | 372 | 382 | +1.6% | 1,816,650 | 468億11万 | -3.78% | 16.69 | 2.49 |
12/10 | 382 | 384 | 372 | 376 | -1.57% | 1,874,400 | 460億6503万 | -5.53% | 16.43 | 2.45 |
12/09 | 386 | 388 | 382 | 382 | 0% | 758,650 | 468億11万 | -4.26% | 16.69 | 2.49 |
12/06 | 380 | 384 | 380 | 382 | 0% | 952,250 | 468億11万 | -4.5% | 16.69 | 2.49 |
12/05 | 388 | 392 | 382 | 382 | -1.55% | 1,359,250 | 468億11万 | -4.98% | 16.69 | 2.49 |
12/04 | 392 | 394 | 388 | 388 | -1.52% | 1,121,550 | 475億3519万 | -3.72% | 16.96 | 2.53 |
12/03 | 398 | 398 | 394 | 394 | -0.51% | 1,031,250 | 482億7027万 | -2.48% | 17.22 | 2.57 |
12/02 | 392 | 400 | 390 | 396 | +1.02% | 1,940,150 | 485億1530万 | -2.22% | 17.31 | 2.59 |
11/29 | 392 | 396 | 390 | 392 | +0.51% | 1,408,900 | 480億2524万 | -3.45% | 17.13 | 2.56 |
11/28 | 394 | 398 | 390 | 390 | -0.51% | 762,800 | 477億8022万 | -3.94% | 17.04 | 2.55 |
11/27 | 392 | 396 | 390 | 392 | -0.51% | 820,300 | 480億2524万 | -3.45% | 17.13 | 2.56 |
11/26 | 388 | 396 | 386 | 394 | +0.51% | 1,985,750 | 482億7027万 | -3.19% | 17.22 | 2.57 |
11/25 | 396 | 398 | 390 | 392 | -1.51% | 2,208,500 | 480億2524万 | -3.69% | 17.13 | 2.56 |
11/22 | 404 | 404 | 394 | 398 | -1% | 2,450,200 | 487億6032万 | -2.21% | 17.39 | 2.6 |
11/21 | 402 | 404 | 398 | 402 | 0% | 1,930,600 | 492億5038万 | -1.23% | 17.57 | 2.62 |
11/20 | 404 | 406 | 402 | 402 | -0.5% | 1,276,100 | 492億5038万 | -1.23% | 17.57 | 2.62 |
11/19 | 404 | 408 | 402 | 404 | 0% | 1,873,600 | 494億9540万 | -0.74% | 17.66 | 2.64 |
11/18 | 404 | 408 | 402 | 404 | +0.5% | 2,416,800 | 494億9540万 | -0.74% | 17.66 | 2.64 |
11/15 | 406 | 408 | 400 | 402 | -0.5% | 4,568,150 | 492億5038万 | -0.99% | 17.57 | 2.62 |
11/14 | 410 | 410 | 404 | 404 | -2.42% | 4,851,250 | 494億9540万 | -0.49% | 17.66 | 2.64 |
11/13 | 414 | 418 | 410 | 414 | 0% | 2,227,250 | 507億2054万 | +2.22% | 18.09 | 2.7 |
11/12 | 418 | 420 | 410 | 414 | -0.96% | 3,366,500 | 507億2054万 | +2.48% | 18.09 | 2.7 |
11/11 | 428 | 430 | 416 | 418 | -2.79% | 5,244,200 | 512億1059万 | +3.72% | 18.27 | 2.73 |
11/08 | 402 | 430 | 400 | 430 | +6.97% | 18,649,150 | 526億8075万 | +6.7% | 18.79 | 2.81 |
11/07 | 408 | 412 | 400 | 402 | -0.99% | 2,094,600 | 492億5038万 | 0% | 17.57 | 2.62 |
11/06 | 400 | 412 | 400 | 406 | +1% | 2,674,600 | 497億4043万 | +0.74% | 17.74 | 2.65 |
11/05 | 410 | 414 | 402 | 402 | -1.47% | 2,409,450 | 492億5038万 | -0.5% | 17.57 | 2.62 |
11/01 | 418 | 418 | 400 | 408 | -1.92% | 3,734,000 | 499億8546万 | +0.74% | 17.83 | 2.66 |
10/31 | 416 | 428 | 412 | 416 | 0% | 6,723,150 | 509億6557万 | +2.46% | 18.18 | 2.72 |
10/30 | 426 | 438 | 412 | 416 | -0.95% | 16,525,750 | 509億6557万 | +2.72% | 18.18 | 2.72 |