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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 330 | 331 | 326 | 331 | +2.32% | 1,400 | 13億3061万 | +6.61% | 8.6 | 0.85 |
| 03/28 | 323 | 323 | 323 | 323 | -0.31% | 5,600 | 13億41万 | +4.19% | 8.41 | 0.83 |
| 03/27 | 315 | 324 | 313 | 324 | +2.05% | 9,800 | 13億444万 | +4.85% | 8.43 | 0.84 |
| 03/26 | 315 | 318 | 315 | 318 | +0.79% | 44,200 | 12億7827万 | +3.08% | 8.26 | 0.82 |
| 03/25 | 315 | 325 | 310 | 315 | -3.08% | 44,000 | 12億6820万 | +2.61% | 8.2 | 0.81 |
| 03/24 | 309 | 335 | 309 | 325 | +4.67% | 32,000 | 13億846万 | +5.86% | 8.46 | 0.84 |
| 03/20 | 317 | 318 | 310 | 311 | -0.64% | 15,400 | 12億5009万 | +1.47% | 8.08 | 0.8 |
| 03/19 | 310 | 318 | 309 | 313 | +0.81% | 17,000 | 12億5814万 | +2.12% | 8.13 | 0.81 |
| 03/18 | 306 | 310 | 306 | 310 | +1.81% | 3,600 | 12億4807万 | +1.64% | 8.07 | 0.8 |
| 03/17 | 302 | 305 | 302 | 305 | -0.16% | 1,000 | 12億2593万 | +0.16% | 7.93 | 0.79 |
| 03/14 | 306 | 306 | 303 | 305 | -0.97% | 6,400 | 12億2794万 | +0.33% | 7.94 | 0.79 |
| 03/13 | 309 | 310 | 308 | 308 | -0.16% | 1,200 | 12億4002万 | +1.65% | 8.02 | 0.79 |
| 03/12 | 309 | 309 | 305 | 309 | 0% | 4,400 | 12億4203万 | +1.82% | 8.03 | 0.8 |
| 03/11 | 311 | 311 | 309 | 309 | -1.12% | 2,200 | 12億4203万 | +2.15% | 8.03 | 0.8 |
| 03/10 | 315 | 315 | 300 | 312 | +0.81% | 11,000 | 12億5612万 | +2.97% | 8.12 | 0.8 |
| 03/07 | 303 | 310 | 303 | 310 | +2.15% | 5,200 | 12億4606万 | +1.81% | 8.06 | 0.8 |
| 03/06 | 308 | 308 | 303 | 303 | -0.82% | 3,200 | 12億1989万 | -0.33% | 7.89 | 0.78 |
| 03/05 | 305 | 306 | 305 | 306 | +0.16% | 400 | 12億2996万 | -0.16% | 7.95 | 0.79 |
| 03/04 | 300 | 305 | 300 | 305 | +0.16% | 1,000 | 12億2794万 | -0.65% | 7.94 | 0.79 |
| 03/03 | 307 | 307 | 301 | 305 | -0.65% | 2,000 | 12億2593万 | -1.14% | 7.93 | 0.79 |
| 02/28 | 307 | 307 | 307 | 307 | +1.66% | 1,000 | 12億3398万 | -1.13% | 7.98 | 0.79 |
| 02/27 | 302 | 302 | 302 | 302 | -0.5% | 1,000 | 12億1385万 | -3.37% | 7.85 | 0.78 |
| 02/26 | 301 | 303 | 300 | 303 | +1.17% | 600 | 12億1989万 | -3.5% | 7.89 | 0.78 |
| 02/25 | 313 | 315 | 293 | 300 | -1.96% | 10,200 | 12億580万 | -5.22% | 7.8 | 0.77 |
| 02/24 | 308 | 310 | 306 | 306 | -1.45% | 2,600 | 12億2996万 | -3.93% | 7.95 | 0.79 |
| 02/21 | 302 | 310 | 302 | 310 | +2.48% | 3,000 | 12億4807万 | -3.13% | 8.07 | 0.8 |
| 02/20 | 300 | 303 | 300 | 303 | +0.83% | 2,000 | 12億1788万 | -5.76% | 7.87 | 0.78 |
| 02/19 | 310 | 310 | 300 | 300 | -3.23% | 3,400 | 12億781万 | -7.12% | 7.81 | 0.77 |
| 02/18 | 305 | 310 | 305 | 310 | +1.64% | 2,600 | 12億4807万 | -4.32% | 8.07 | 0.8 |
| 02/17 | 302 | 305 | 302 | 305 | +1.5% | 1,400 | 12億2794万 | -6.15% | 7.94 | 0.79 |
| 02/14 | 302 | 314 | 301 | 301 | -1.96% | 2,600 | 12億982万 | -7.82% | 7.82 | 0.77 |
| 02/13 | 295 | 307 | 295 | 307 | +3.9% | 12,800 | 12億3398万 | -6.27% | 7.98 | 0.79 |
| 02/12 | 300 | 302 | 290 | 295 | +2.79% | 15,000 | 11億8768万 | -9.79% | 7.68 | 0.76 |
| 02/10 | 286 | 291 | 286 | 287 | -1.2% | 12,600 | 11億5547万 | -12.5% | 7.47 | 0.74 |
| 02/07 | 285 | 291 | 285 | 291 | +0.17% | 11,000 | 11億6956万 | -11.97% | 7.56 | 0.75 |
| 02/06 | 295 | 297 | 274 | 290 | -4.76% | 51,200 | 11億6755万 | -12.12% | 7.55 | 0.75 |
| 02/05 | 310 | 310 | 297 | 305 | +3.22% | 2,000 | 12億2593万 | -8.01% | 7.93 | 0.79 |
| 02/04 | 300 | 305 | 290 | 295 | -7.81% | 35,800 | 11億8768万 | -10.61% | 7.68 | 0.76 |
| 02/03 | 326 | 329 | 320 | 320 | -3.32% | 7,400 | 12億8833万 | -3.32% | 8.33 | 0.83 |
| 01/31 | 330 | 333 | 328 | 331 | +1.53% | 4,200 | 13億3262万 | +0.3% | 8.62 | 0.85 |
| 01/30 | 334 | 334 | 326 | 326 | -3.41% | 9,000 | 13億1249万 | -1.21% | 8.49 | 0.84 |
| 01/29 | 339 | 341 | 335 | 338 | +0.6% | 7,800 | 13億5879万 | +2.58% | 8.78 | 0.87 |
| 01/28 | 337 | 340 | 336 | 336 | -0.45% | 2,000 | 13億5074万 | +2.29% | 8.73 | 0.87 |
| 01/27 | 333 | 337 | 330 | 337 | -1.75% | 8,000 | 13億5678万 | +3.06% | 8.77 | 0.87 |
| 01/24 | 348 | 350 | 343 | 343 | -2.7% | 7,400 | 13億8093万 | +4.89% | 8.93 | 0.88 |
| 01/23 | 359 | 359 | 352 | 353 | 0% | 4,400 | 14億1918万 | +8.46% | 9.18 | 0.91 |
| 01/22 | 360 | 360 | 353 | 353 | -1.54% | 7,000 | 14億1918万 | +8.8% | 9.18 | 0.91 |
| 01/21 | 355 | 359 | 354 | 358 | +0.99% | 27,000 | 14億4132万 | +11.18% | 9.32 | 0.92 |
| 01/20 | 355 | 355 | 351 | 355 | +2.01% | 31,200 | 14億2723万 | +10.44% | 9.23 | 0.91 |
| 01/17 | 350 | 350 | 343 | 348 | -1.14% | 18,200 | 13億9905万 | +8.93% | 9.05 | 0.9 |
| 01/16 | 335 | 352 | 335 | 352 | +4.93% | 44,400 | 14億1515万 | +10.53% | 9.15 | 0.91 |
| 01/15 | 335 | 335 | 330 | 335 | -0.59% | 11,400 | 13億4872万 | +6.01% | 8.72 | 0.86 |
| 01/14 | 338 | 338 | 334 | 337 | +0.15% | 11,200 | 13億5678万 | +6.65% | 8.77 | 0.87 |
| 01/10 | 327 | 338 | 327 | 337 | +3.7% | 19,600 | 13億5476万 | +6.83% | 8.76 | 0.87 |
| 01/09 | 323 | 325 | 323 | 325 | +0.62% | 11,200 | 13億645万 | +3.34% | 8.45 | 0.84 |
| 01/08 | 320 | 323 | 318 | 323 | +0.78% | 14,800 | 12億9840万 | +2.71% | 8.39 | 0.83 |
| 01/07 | 322 | 323 | 320 | 320 | -0.31% | 3,000 | 12億8833万 | +1.91% | 8.33 | 0.83 |
| 01/06 | 321 | 322 | 320 | 321 | +1.74% | 5,400 | 12億9236万 | +2.23% | 8.36 | 0.83 |
| 2013 |
| 12/30 | 306 | 318 | 306 | 316 | +3.61% | 4,200 | 12億7022万 | +0.48% | 8.21 | 0.81 |
| 12/27 | 305 | 306 | 304 | 305 | +0.5% | 2,000 | 12億2593万 | -3.33% | 7.93 | 0.79 |
| 12/26 | 300 | 303 | 299 | 303 | +1.68% | 7,600 | 12億1989万 | -4.11% | 7.89 | 0.78 |
| 12/25 | 302 | 302 | 296 | 298 | -0.83% | 23,600 | 11億9976万 | -5.99% | 7.76 | 0.77 |
| 12/24 | 311 | 311 | 301 | 301 | -4.6% | 57,200 | 12億982万 | -5.5% | 7.82 | 0.77 |
| 12/20 | 309 | 316 | 308 | 315 | +1.94% | 19,600 | 12億6820万 | -1.25% | 8.2 | 0.81 |
| 12/19 | 312 | 312 | 309 | 309 | -0.96% | 10,200 | 12億4405万 | -3.13% | 8.04 | 0.8 |
| 12/18 | 312 | 312 | 311 | 312 | 0% | 6,400 | 12億5612万 | -2.5% | 8.12 | 0.8 |
| 12/17 | 311 | 312 | 310 | 312 | -1.11% | 9,200 | 12億5612万 | -2.5% | 8.12 | 0.8 |
| 12/16 | 321 | 321 | 316 | 316 | -1.87% | 5,800 | 12億7022万 | -1.41% | 8.21 | 0.81 |
| 12/13 | 315 | 322 | 315 | 322 | +3.04% | 9,000 | 12億9437万 | +0.47% | 8.37 | 0.83 |
| 12/12 | 312 | 315 | 311 | 312 | 0% | 7,200 | 12億5612万 | -2.5% | 8.12 | 0.8 |
| 12/11 | 320 | 320 | 312 | 312 | -0.95% | 3,800 | 12億5612万 | -2.5% | 8.12 | 0.8 |
| 12/10 | 320 | 320 | 312 | 315 | -0.63% | 10,000 | 12億6820万 | -1.87% | 8.2 | 0.81 |
| 12/09 | 318 | 318 | 312 | 317 | +0.63% | 14,800 | 12億7625万 | -1.25% | 8.25 | 0.82 |
| 12/06 | 316 | 316 | 315 | 315 | -1.41% | 5,000 | 12億6820万 | -1.87% | 8.2 | 0.81 |
| 12/05 | 317 | 320 | 317 | 320 | +0.95% | 32,400 | 12億8632万 | -0.47% | 8.32 | 0.82 |
| 12/04 | 317 | 317 | 316 | 317 | -0.16% | 3,800 | 12億7424万 | -1.4% | 8.24 | 0.82 |
| 12/03 | 318 | 318 | 317 | 317 | -1.55% | 8,000 | 12億7625万 | -1.55% | 8.25 | 0.82 |
| 12/02 | 322 | 322 | 317 | 322 | +0.47% | 6,000 | 12億9639万 | 0% | 8.38 | 0.83 |
| 11/29 | 318 | 321 | 318 | 321 | +0.94% | 3,800 | 12億9035万 | -0.77% | 8.34 | 0.83 |
| 11/28 | 322 | 322 | 316 | 318 | -1.24% | 16,200 | 12億7827万 | -1.7% | 8.26 | 0.82 |
| 11/27 | 326 | 326 | 318 | 322 | +0.31% | 18,800 | 12億9437万 | -0.46% | 8.37 | 0.83 |
| 11/26 | 329 | 329 | 320 | 321 | -1.23% | 8,000 | 12億9035万 | -0.77% | 8.34 | 0.83 |
| 11/25 | 330 | 330 | 325 | 325 | +0.31% | 5,200 | 13億645万 | +0.46% | 8.45 | 0.84 |
| 11/22 | 330 | 330 | 323 | 324 | -2.71% | 7,800 | 13億242万 | +0.15% | 8.42 | 0.83 |
| 11/21 | 333 | 334 | 330 | 333 | +1.37% | 7,600 | 13億3866万 | +2.94% | 8.65 | 0.86 |
| 11/20 | 333 | 333 | 328 | 328 | -1.35% | 8,200 | 13億2054万 | +1.55% | 8.54 | 0.85 |
| 11/19 | 328 | 333 | 326 | 333 | +2.31% | 14,200 | 13億3866万 | +2.94% | 8.65 | 0.86 |
| 11/18 | 323 | 327 | 323 | 325 | +0.78% | 11,000 | 13億846万 | +0.62% | 8.46 | 0.84 |
| 11/15 | 325 | 327 | 322 | 323 | +0.78% | 10,000 | 12億9840万 | +0.16% | 8.39 | 0.83 |
| 11/14 | 321 | 322 | 320 | 320 | +0.16% | 1,600 | 12億8833万 | -0.62% | 8.33 | 0.83 |
| 11/13 | 318 | 320 | 318 | 320 | +0.95% | 4,600 | 12億8632万 | -0.78% | 8.32 | 0.82 |
| 11/12 | 319 | 319 | 317 | 317 | -0.31% | 5,200 | 12億7424万 | -2.01% | 8.24 | 0.82 |
| 11/11 | 317 | 318 | 317 | 318 | -0.16% | 800 | 12億7827万 | -1.7% | 8.26 | 0.82 |
| 11/08 | 318 | 318 | 316 | 318 | +0.32% | 2,400 | 12億8028万 | -1.85% | 8.28 | 0.82 |
| 11/07 | 323 | 323 | 317 | 317 | -0.78% | 7,800 | 12億7625万 | -2.46% | 8.25 | 0.82 |
| 11/06 | 320 | 320 | 320 | 320 | 0% | 600 | 12億8632万 | -1.99% | 8.32 | 0.82 |
| 11/05 | 323 | 323 | 320 | 320 | -0.78% | 1,600 | 12億8632万 | -2.29% | 8.32 | 0.82 |
| 11/01 | 321 | 325 | 318 | 322 | 0% | 8,600 | 12億9639万 | -1.83% | 8.38 | 0.83 |
| 10/31 | 327 | 327 | 320 | 322 | +0.63% | 5,000 | 12億9639万 | -2.13% | 8.38 | 0.83 |
| 10/30 | 324 | 324 | 320 | 320 | -2.14% | 6,400 | 12億8833万 | -3.03% | 8.33 | 0.83 |
