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 | 388 | 391 | 385 | 388 | +1.84% | 116,300 | 207億3181万 | -2.76% | 4.66 | 0.46 |
| 03/28 | 377 | 384 | 375 | 381 | +2.14% | 128,000 | 203億5778万 | -4.75% | 4.57 | 0.45 |
| 03/27 | 375 | 377 | 368 | 373 | -1.84% | 202,200 | 199億3032万 | -6.98% | 4.48 | 0.44 |
| 03/26 | 383 | 386 | 379 | 380 | -0.78% | 403,700 | 203億435万 | -5.71% | 4.56 | 0.45 |
| 03/25 | 393 | 393 | 382 | 383 | -1.29% | 263,100 | 204億6465万 | -5.43% | 4.6 | 0.45 |
| 03/24 | 389 | 399 | 386 | 388 | -0.26% | 205,300 | 207億3181万 | -4.43% | 4.66 | 0.46 |
| 03/20 | 392 | 393 | 385 | 389 | -0.77% | 212,900 | 207億8524万 | -4.42% | 4.67 | 0.46 |
| 03/19 | 393 | 399 | 391 | 392 | -0.51% | 100,900 | 209億4554万 | -4.16% | 4.7 | 0.47 |
| 03/18 | 392 | 399 | 392 | 394 | +1.81% | 65,300 | 210億5240万 | -3.9% | 4.73 | 0.47 |
| 03/17 | 400 | 401 | 385 | 387 | -3.01% | 243,300 | 206億7838万 | -6.07% | 4.64 | 0.46 |
| 03/14 | 400 | 403 | 397 | 399 | -0.75% | 226,500 | 213億1957万 | -3.39% | 4.79 | 0.47 |
| 03/13 | 404 | 406 | 402 | 402 | -0.5% | 123,700 | 214億7986万 | -2.9% | 4.82 | 0.48 |
| 03/12 | 407 | 409 | 404 | 404 | -1.46% | 77,900 | 215億8673万 | -2.42% | 4.85 | 0.48 |
| 03/11 | 406 | 413 | 405 | 410 | +1.23% | 164,100 | 219億732万 | -0.97% | 4.92 | 0.49 |
| 03/10 | 413 | 414 | 405 | 405 | -0.98% | 143,400 | 216億4016万 | -2.41% | 4.86 | 0.48 |
| 03/07 | 407 | 409 | 406 | 409 | +0.99% | 69,800 | 218億5389万 | -1.68% | 4.91 | 0.49 |
| 03/06 | 402 | 407 | 400 | 405 | +1.25% | 244,800 | 216億4016万 | -3.11% | 4.86 | 0.48 |
| 03/05 | 403 | 405 | 398 | 400 | +1.27% | 369,700 | 213億7300万 | -4.76% | 4.8 | 0.47 |
| 03/04 | 410 | 410 | 394 | 395 | -3.89% | 476,500 | 211億584万 | -6.4% | 4.74 | 0.47 |
| 03/03 | 413 | 415 | 405 | 411 | -1.44% | 115,700 | 219億6076万 | -3.29% | 4.93 | 0.49 |
| 02/28 | 416 | 418 | 412 | 417 | +0.48% | 93,700 | 222億8135万 | -2.34% | 5 | 0.5 |
| 02/27 | 419 | 419 | 412 | 415 | -0.95% | 119,600 | 221億7449万 | -3.26% | 4.98 | 0.49 |
| 02/26 | 417 | 421 | 415 | 419 | +0.96% | 99,500 | 223億8822万 | -3.01% | 5.03 | 0.5 |
| 02/25 | 415 | 419 | 415 | 415 | -0.48% | 115,900 | 221億7449万 | -4.6% | 4.98 | 0.49 |
| 02/24 | 419 | 421 | 414 | 417 | +0.48% | 59,800 | 222億8135万 | -4.79% | 5 | 0.5 |
| 02/21 | 410 | 416 | 410 | 415 | +1.22% | 167,800 | 221億7449万 | -5.68% | 4.98 | 0.49 |
| 02/20 | 424 | 424 | 410 | 410 | -3.3% | 140,800 | 219億732万 | -7.66% | 4.92 | 0.49 |
| 02/19 | 416 | 424 | 411 | 424 | +1.68% | 186,700 | 226億5538万 | -5.15% | 5.09 | 0.5 |
| 02/18 | 406 | 420 | 406 | 417 | +1.96% | 242,900 | 222億8135万 | -7.13% | 5 | 0.5 |
| 02/17 | 409 | 409 | 402 | 409 | -2.15% | 234,600 | 218億5389万 | -9.71% | 4.91 | 0.49 |
| 02/14 | 430 | 433 | 416 | 418 | -2.79% | 152,900 | 223億3478万 | -8.33% | 5.02 | 0.5 |
| 02/13 | 431 | 433 | 426 | 430 | -0.23% | 169,900 | 229億7597万 | -6.32% | 5.16 | 0.51 |
| 02/12 | 435 | 436 | 431 | 431 | +0.47% | 130,800 | 230億2941万 | -6.51% | 5.17 | 0.51 |
| 02/10 | 435 | 437 | 429 | 429 | -0.46% | 122,200 | 229億2254万 | -7.14% | 5.15 | 0.51 |
| 02/07 | 419 | 434 | 418 | 431 | +5.38% | 229,100 | 230億2941万 | -7.11% | 5.17 | 0.51 |
| 02/06 | 401 | 415 | 400 | 409 | +1.74% | 175,900 | 218億5389万 | -12.04% | 4.91 | 0.49 |
| 02/05 | 410 | 414 | 393 | 402 | -0.25% | 340,000 | 214億7986万 | -13.92% | 4.82 | 0.48 |
| 02/04 | 410 | 412 | 400 | 403 | -7.14% | 558,800 | 215億3330万 | -13.89% | 4.84 | 0.48 |
| 02/03 | 436 | 440 | 431 | 434 | -2.25% | 307,500 | 231億8970万 | -7.66% | 5.21 | 0.52 |
| 01/31 | 456 | 456 | 440 | 444 | -0.89% | 228,500 | 237億2403万 | -5.53% | 5.33 | 0.53 |
| 01/30 | 452 | 452 | 445 | 448 | -2.82% | 216,800 | 239億3776万 | -4.68% | 5.38 | 0.53 |
| 01/29 | 455 | 467 | 455 | 461 | +2.44% | 148,200 | 246億3238万 | -1.91% | 5.53 | 0.55 |
| 01/28 | 453 | 457 | 450 | 450 | -0.88% | 127,400 | 240億4462万 | -4.26% | 5.4 | 0.53 |
| 01/27 | 452 | 458 | 452 | 454 | -3.4% | 173,100 | 242億5835万 | -3.4% | 5.45 | 0.54 |
| 01/24 | 470 | 473 | 464 | 470 | -0.63% | 125,200 | 251億1327万 | 0% | 5.64 | 0.56 |
| 01/23 | 483 | 484 | 471 | 473 | -2.07% | 206,900 | 252億7357万 | +0.85% | 5.67 | 0.56 |
| 01/22 | 490 | 491 | 480 | 483 | -1.02% | 168,300 | 258億790万 | +2.99% | 5.79 | 0.57 |
| 01/21 | 490 | 493 | 486 | 488 | -0.2% | 114,700 | 260億7506万 | +4.27% | 5.85 | 0.58 |
| 01/20 | 492 | 496 | 488 | 489 | -0.2% | 57,200 | 261億2849万 | +4.71% | 5.87 | 0.58 |
| 01/17 | 492 | 493 | 487 | 490 | -0.41% | 124,200 | 261億8192万 | +5.15% | 5.88 | 0.58 |
| 01/16 | 497 | 502 | 488 | 492 | 0% | 259,000 | 262億8879万 | +5.81% | 5.9 | 0.58 |
| 01/15 | 487 | 500 | 486 | 492 | +1.44% | 215,800 | 262億8879万 | +6.26% | 5.9 | 0.58 |
| 01/14 | 487 | 493 | 484 | 485 | -2.81% | 188,200 | 259億1476万 | +4.75% | 5.82 | 0.58 |
| 01/10 | 496 | 507 | 496 | 499 | -0.4% | 180,500 | 266億6282万 | +8.01% | 5.99 | 0.59 |
| 01/09 | 490 | 512 | 488 | 501 | +1.42% | 404,600 | 267億6968万 | +8.68% | 6.01 | 0.59 |
| 01/08 | 472 | 494 | 471 | 494 | +5.33% | 645,900 | 263億9565万 | +7.39% | 5.93 | 0.59 |
| 01/07 | 468 | 476 | 466 | 469 | -0.64% | 185,300 | 250億5984万 | +2.18% | 5.63 | 0.56 |
| 01/06 | 460 | 475 | 460 | 472 | +1.07% | 378,600 | 252億2014万 | +2.61% | 5.66 | 0.56 |
| 2013 |
| 12/30 | 462 | 467 | 461 | 467 | +0.86% | 144,800 | 249億5298万 | +1.52% | 5.6 | 0.55 |
| 12/27 | 457 | 465 | 453 | 463 | +1.98% | 184,200 | 247億3925万 | +0.65% | 5.56 | 0.55 |
| 12/26 | 438 | 455 | 437 | 454 | +4.85% | 145,000 | 242億5835万 | -1.3% | 5.45 | 0.54 |
| 12/25 | 435 | 439 | 432 | 433 | -0.92% | 261,100 | 231億3627万 | -5.87% | 5.2 | 0.51 |
| 12/24 | 446 | 449 | 435 | 437 | -2.67% | 343,400 | 233億5000万 | -5.21% | 5.24 | 0.52 |
| 12/20 | 447 | 449 | 445 | 449 | +0.45% | 260,500 | 239億9119万 | -3.02% | 5.39 | 0.53 |
| 12/19 | 455 | 457 | 445 | 447 | 0% | 226,100 | 238億8433万 | -3.46% | 5.36 | 0.53 |
| 12/18 | 442 | 450 | 442 | 447 | +0.45% | 287,700 | 238億8433万 | -3.66% | 5.36 | 0.53 |
| 12/17 | 450 | 452 | 445 | 445 | -0.67% | 167,500 | 237億7746万 | -4.09% | 5.34 | 0.53 |
| 12/16 | 451 | 451 | 444 | 448 | -1.1% | 221,400 | 239億3776万 | -3.45% | 5.38 | 0.53 |
| 12/13 | 455 | 458 | 453 | 453 | -1.31% | 159,300 | 242億492万 | -2.58% | 5.44 | 0.54 |
| 12/12 | 457 | 460 | 455 | 459 | -0.65% | 63,600 | 245億2552万 | -1.29% | 5.51 | 0.54 |
| 12/11 | 462 | 462 | 457 | 462 | +0.65% | 98,900 | 246億8581万 | -0.65% | 5.54 | 0.55 |
| 12/10 | 461 | 465 | 458 | 459 | -0.43% | 114,100 | 245億2552万 | -1.29% | 5.51 | 0.54 |
| 12/09 | 466 | 469 | 460 | 461 | -0.43% | 137,900 | 246億3238万 | -0.65% | 5.53 | 0.55 |
| 12/06 | 457 | 464 | 457 | 463 | +0.22% | 44,600 | 247億3925万 | -0.22% | 5.56 | 0.55 |
| 12/05 | 466 | 468 | 460 | 462 | -0.43% | 100,700 | 246億8581万 | -0.43% | 5.54 | 0.55 |
| 12/04 | 468 | 471 | 463 | 464 | -2.32% | 134,400 | 247億9268万 | +0.22% | 5.57 | 0.55 |
| 12/03 | 473 | 476 | 473 | 475 | +0.21% | 134,400 | 253億8044万 | +2.59% | 5.7 | 0.56 |
| 12/02 | 474 | 476 | 472 | 474 | +0.21% | 78,300 | 253億2700万 | +2.38% | 5.69 | 0.56 |
| 11/29 | 476 | 478 | 473 | 473 | -0.42% | 176,300 | 252億7357万 | +2.16% | 5.67 | 0.56 |
| 11/28 | 476 | 476 | 471 | 475 | 0% | 130,100 | 253億8044万 | +2.59% | 5.7 | 0.56 |
| 11/27 | 477 | 477 | 472 | 475 | -0.63% | 123,400 | 253億8044万 | +2.81% | 5.7 | 0.56 |
| 11/26 | 469 | 478 | 468 | 478 | +1.92% | 299,500 | 255億4073万 | +3.24% | 5.73 | 0.57 |
| 11/25 | 473 | 477 | 467 | 469 | -0.21% | 219,000 | 250億5984万 | +1.52% | 5.63 | 0.56 |
| 11/22 | 469 | 470 | 463 | 470 | +0.64% | 166,700 | 251億1327万 | +1.95% | 5.64 | 0.56 |
| 11/21 | 458 | 467 | 458 | 467 | +1.74% | 153,800 | 249億5298万 | +1.3% | 5.6 | 0.55 |
| 11/20 | 463 | 465 | 459 | 459 | -0.65% | 54,200 | 245億2552万 | -0.43% | 5.51 | 0.54 |
| 11/19 | 463 | 470 | 460 | 462 | -1.07% | 118,100 | 246億8581万 | +0.22% | 5.54 | 0.55 |
| 11/18 | 469 | 474 | 465 | 467 | +0.21% | 230,300 | 249億5298万 | +1.3% | 5.6 | 0.55 |
| 11/15 | 460 | 467 | 459 | 466 | +1.3% | 182,100 | 248億9954万 | +1.3% | 5.59 | 0.55 |
| 11/14 | 463 | 464 | 457 | 460 | +0.22% | 96,600 | 245億7895万 | 0% | 5.52 | 0.55 |
| 11/13 | 455 | 465 | 453 | 459 | +1.55% | 186,400 | 245億2552万 | 0% | 5.51 | 0.54 |
| 11/12 | 443 | 453 | 443 | 452 | +0.67% | 145,300 | 241億5149万 | -1.31% | 5.42 | 0.54 |
| 11/11 | 451 | 457 | 445 | 449 | -1.54% | 304,500 | 239億9119万 | -1.97% | 5.39 | 0.53 |
| 11/08 | 455 | 456 | 454 | 456 | -1.08% | 61,400 | 243億6522万 | -0.44% | 5.47 | 0.54 |
| 11/07 | 458 | 461 | 456 | 461 | +0.44% | 195,400 | 246億3238万 | +0.66% | 5.53 | 0.55 |
| 11/06 | 448 | 464 | 448 | 459 | +2.46% | 165,100 | 245億2552万 | +0.22% | 5.51 | 0.54 |
| 11/05 | 452 | 455 | 448 | 448 | -1.1% | 55,800 | 239億3776万 | -2.4% | 5.38 | 0.53 |
| 11/01 | 456 | 461 | 447 | 453 | -1.09% | 151,100 | 242億492万 | -1.74% | 5.44 | 0.54 |
| 10/31 | 461 | 465 | 454 | 458 | +0.66% | 109,300 | 244億7208万 | -0.87% | 5.5 | 0.54 |
| 10/30 | 468 | 468 | 452 | 455 | -2.15% | 140,400 | 243億1179万 | -1.73% | 5.46 | 0.54 |
