株価チャート
2013/10/29~2014/03/31
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2014 | 10/1, 株式分割 1→2 |
2014 |
03/31 | 215 | 216 | 215 | 216 | -1.37% | 4,000 | 53億9547万 | -1.48% | 7.77 | 0.7 |
03/28 | 219 | 219 | 219 | 219 | 0% | 3,200 | 54億7050万 | -0.11% | 7.87 | 0.71 |
03/27 | 222 | 222 | 213 | 219 | -2.78% | 12,800 | 54億7050万 | -0.11% | 7.87 | 0.71 |
03/26 | 220 | 226 | 220 | 225 | +1.24% | 24,800 | 56億2680万 | +3.21% | 8.1 | 0.73 |
03/25 | 223 | 223 | 222 | 222 | +0.17% | 5,600 | 55億5802万 | +1.95% | 8 | 0.72 |
03/24 | 220 | 225 | 220 | 222 | +0.85% | 12,000 | 55億4865万 | +1.78% | 7.99 | 0.72 |
03/20 | 223 | 223 | 220 | 220 | 0% | 5,600 | 55億176万 | +1.38% | 7.92 | 0.72 |
03/19 | 223 | 223 | 219 | 220 | -1.23% | 34,400 | 55億176万 | +1.38% | 7.92 | 0.72 |
03/18 | 225 | 225 | 223 | 223 | -0.45% | 8,000 | 55億7053万 | +2.65% | 8.02 | 0.73 |
03/17 | 220 | 224 | 220 | 224 | +1.7% | 10,400 | 55億9554万 | +3.11% | 8.05 | 0.73 |
03/14 | 222 | 222 | 219 | 220 | -1.12% | 24,800 | 55億176万 | +1.85% | 7.92 | 0.72 |
03/13 | 225 | 225 | 220 | 223 | +1.14% | 32,800 | 55億6428万 | +3.01% | 8.01 | 0.72 |
03/12 | 225 | 225 | 220 | 220 | +2.03% | 80,000 | 55億176万 | +1.85% | 7.92 | 0.72 |
03/11 | 214 | 216 | 214 | 216 | -0.06% | 7,200 | 53億9235万 | -0.17% | 7.76 | 0.7 |
03/10 | 216 | 216 | 216 | 216 | -0.29% | 2,400 | 53億9547万 | -0.12% | 7.77 | 0.7 |
03/07 | 216 | 218 | 215 | 216 | -0.23% | 19,200 | 54億1110万 | +0.17% | 7.79 | 0.7 |
03/06 | 215 | 217 | 215 | 217 | +1.05% | 14,400 | 54億2361万 | +0.41% | 7.81 | 0.71 |
03/05 | 214 | 215 | 214 | 215 | -1.55% | 3,200 | 53億6734万 | -1.09% | 7.73 | 0.7 |
03/03 | 214 | 218 | 214 | 218 | +1.99% | 4,000 | 54億5174万 | +0.46% | 7.85 | 0.71 |
02/28 | 219 | 219 | 214 | 214 | -2.29% | 13,600 | 53億4546万 | -1.5% | 7.69 | 0.7 |
02/27 | 219 | 219 | 219 | 219 | 0% | 6,400 | 54億7050万 | +0.34% | 7.87 | 0.71 |
02/26 | 219 | 219 | 218 | 219 | 0% | 14,400 | 54億7050万 | +0.34% | 7.87 | 0.71 |
02/25 | 218 | 219 | 218 | 219 | +0.11% | 10,400 | 54億7050万 | +0.34% | 7.87 | 0.71 |
02/24 | 217 | 219 | 216 | 219 | +1.04% | 20,000 | 54億6424万 | -0.23% | 7.87 | 0.71 |
02/21 | 217 | 217 | 216 | 216 | 0% | 2,400 | 54億798万 | -1.26% | 7.78 | 0.7 |
02/20 | 216 | 216 | 213 | 216 | +1.47% | 32,800 | 54億798万 | -1.26% | 7.78 | 0.7 |
02/19 | 216 | 216 | 213 | 213 | +0.29% | 3,200 | 53億2983万 | -3.13% | 7.67 | 0.69 |
02/18 | 213 | 213 | 211 | 213 | 0% | 11,200 | 53億1420万 | -3.41% | 7.65 | 0.69 |
02/17 | 213 | 213 | 213 | 213 | -0.82% | 1,600 | 53億1420万 | -3.85% | 7.65 | 0.69 |
02/14 | 215 | 216 | 210 | 214 | -0.87% | 31,200 | 53億5796万 | -3.05% | 7.71 | 0.7 |
02/13 | 216 | 216 | 215 | 216 | -0.06% | 20,800 | 54億485万 | -2.21% | 7.78 | 0.7 |
02/12 | 218 | 218 | 216 | 216 | +0.58% | 13,600 | 54億798万 | -2.15% | 7.78 | 0.7 |
02/10 | 217 | 218 | 215 | 215 | -0.58% | 28,000 | 53億7672万 | -2.71% | 7.74 | 0.7 |
02/07 | 215 | 218 | 215 | 216 | +0.64% | 20,000 | 54億798万 | -2.15% | 7.78 | 0.7 |
02/06 | 214 | 215 | 214 | 215 | +0.23% | 4,000 | 53億7359万 | -2.77% | 7.74 | 0.7 |
02/05 | 215 | 215 | 213 | 214 | +0.88% | 17,600 | 53億6109万 | -3% | 7.72 | 0.7 |
02/04 | 218 | 218 | 208 | 213 | -3.57% | 47,200 | 53億1420万 | -3.85% | 7.65 | 0.69 |
02/03 | 219 | 220 | 219 | 220 | +0.74% | 15,200 | 55億1113万 | -0.28% | 7.93 | 0.72 |
01/31 | 224 | 225 | 219 | 219 | -0.51% | 28,800 | 54億7050万 | -0.57% | 7.87 | 0.71 |
01/30 | 220 | 220 | 220 | 220 | -1.35% | 21,600 | 54億9863万 | -0.06% | 7.92 | 0.72 |
01/29 | 221 | 226 | 221 | 223 | +0.79% | 13,600 | 55億7365万 | +1.77% | 8.02 | 0.73 |
01/28 | 223 | 224 | 221 | 221 | -0.06% | 8,800 | 55億2989万 | +0.97% | 7.96 | 0.72 |
01/27 | 222 | 222 | 218 | 221 | -1.01% | 32,000 | 55億3302万 | +1.49% | 7.96 | 0.72 |
01/24 | 222 | 224 | 222 | 224 | -0.67% | 7,200 | 55億8928万 | +2.52% | 8.05 | 0.73 |
01/23 | 228 | 229 | 224 | 225 | -1.64% | 37,600 | 56億2680万 | +3.69% | 8.1 | 0.73 |
01/22 | 229 | 229 | 229 | 229 | -0.49% | 800 | 57億2058万 | +5.41% | 8.23 | 0.74 |
01/21 | 228 | 230 | 223 | 230 | +1.04% | 36,000 | 57億4871万 | +6.42% | 8.28 | 0.75 |
01/20 | 226 | 228 | 223 | 228 | +0.61% | 32,800 | 56億8932万 | +5.81% | 8.19 | 0.74 |
01/17 | 225 | 227 | 225 | 226 | +0.44% | 20,000 | 56億5493万 | +5.17% | 8.14 | 0.74 |
01/16 | 225 | 227 | 224 | 225 | -1.04% | 34,400 | 56億2992万 | +5.2% | 8.1 | 0.73 |
01/15 | 225 | 228 | 225 | 228 | +1.11% | 19,200 | 56億8932万 | +6.81% | 8.19 | 0.74 |
01/14 | 228 | 228 | 225 | 225 | -1.37% | 25,600 | 56億2680万 | +5.63% | 8.1 | 0.73 |
01/10 | 219 | 228 | 219 | 228 | +4.58% | 60,800 | 57億495万 | +7.61% | 8.21 | 0.74 |
01/09 | 220 | 220 | 218 | 218 | -0.8% | 20,000 | 54億5487万 | +3.38% | 7.85 | 0.71 |
01/08 | 216 | 220 | 216 | 220 | +1.68% | 31,200 | 54億9863万 | +4.21% | 7.92 | 0.72 |
01/07 | 217 | 218 | 216 | 216 | +0.23% | 25,600 | 54億798万 | +2.49% | 7.78 | 0.7 |
01/06 | 217 | 217 | 214 | 216 | -0.75% | 21,600 | 53億9547万 | +2.74% | 7.77 | 0.7 |
2013 |
12/30 | 215 | 217 | 214 | 217 | +1.1% | 56,000 | 54億3611万 | +3.51% | 7.83 | 0.71 |
12/27 | 212 | 215 | 212 | 215 | +1.9% | 44,000 | 53億7672万 | +2.38% | 7.74 | 0.7 |
12/26 | 207 | 211 | 207 | 211 | +2.61% | 20,000 | 52億7668万 | +0.96% | 7.6 | 0.69 |
12/25 | 204 | 207 | 204 | 206 | +0.12% | 30,400 | 51億4227万 | -1.61% | 7.4 | 0.67 |
12/24 | 207 | 207 | 205 | 205 | -0.6% | 48,000 | 51億3601万 | -1.73% | 7.39 | 0.67 |
12/20 | 207 | 209 | 206 | 207 | -0.12% | 28,000 | 51億6727万 | -1.14% | 7.44 | 0.67 |
12/19 | 210 | 212 | 207 | 207 | -0.9% | 29,600 | 51億7353万 | -1.02% | 7.45 | 0.67 |
12/18 | 208 | 211 | 207 | 209 | +0.6% | 36,000 | 52億2042万 | -0.12% | 7.51 | 0.68 |
12/17 | 209 | 209 | 207 | 208 | -1.37% | 16,800 | 51億8916万 | -0.72% | 7.47 | 0.68 |
12/16 | 210 | 212 | 210 | 210 | 0% | 23,200 | 52億6105万 | +0.66% | 7.57 | 0.69 |
12/13 | 211 | 211 | 209 | 210 | -1% | 14,400 | 52億6105万 | +0.66% | 7.57 | 0.69 |
12/12 | 212 | 213 | 211 | 213 | 0% | 11,200 | 53億1420万 | +1.67% | 7.65 | 0.69 |
12/11 | 213 | 213 | 212 | 213 | +0.41% | 49,600 | 53億1420万 | +1.67% | 7.65 | 0.69 |
12/10 | 212 | 213 | 211 | 212 | -0.41% | 68,800 | 52億9231万 | +1.26% | 7.62 | 0.69 |
12/09 | 213 | 213 | 211 | 213 | +0.29% | 24,000 | 53億1420万 | +1.67% | 7.65 | 0.69 |
12/06 | 210 | 213 | 209 | 212 | +0.77% | 70,400 | 52億9857万 | +1.38% | 7.63 | 0.69 |
12/05 | 211 | 211 | 210 | 210 | +0.72% | 52,000 | 52億5793万 | +0.6% | 7.57 | 0.68 |
12/04 | 211 | 211 | 208 | 209 | -1.3% | 28,000 | 52億2042万 | -0.12% | 7.51 | 0.68 |
12/03 | 209 | 212 | 208 | 212 | +1.62% | 55,200 | 52億8919万 | +1.2% | 7.61 | 0.69 |
12/02 | 209 | 210 | 208 | 208 | 0% | 39,200 | 52億479万 | -0.42% | 7.49 | 0.68 |
11/29 | 210 | 211 | 208 | 208 | -0.95% | 24,800 | 52億479万 | -0.42% | 7.49 | 0.68 |
11/28 | 209 | 210 | 207 | 210 | +0.9% | 20,800 | 52億5480万 | +0.54% | 7.56 | 0.68 |
11/27 | 210 | 210 | 208 | 208 | -0.83% | 27,200 | 52億791万 | -0.36% | 7.5 | 0.68 |
11/26 | 208 | 210 | 207 | 210 | +0.9% | 59,200 | 52億5168万 | +0.48% | 7.56 | 0.68 |
11/25 | 206 | 209 | 206 | 208 | +1.15% | 67,200 | 52億479万 | -0.42% | 7.49 | 0.68 |
11/22 | 206 | 206 | 205 | 206 | +0.12% | 68,000 | 51億4539万 | -1.56% | 7.41 | 0.67 |
11/21 | 206 | 206 | 205 | 206 | -0.54% | 46,400 | 51億3914万 | -1.67% | 7.4 | 0.67 |
11/20 | 205 | 207 | 205 | 207 | +0.67% | 91,200 | 51億6727万 | -1.14% | 7.44 | 0.67 |
11/19 | 201 | 206 | 201 | 205 | -0.55% | 696,000 | 51億3289万 | -1.79% | 7.39 | 0.67 |
11/18 | 212 | 212 | 206 | 206 | -2.88% | 52,000 | 51億6102万 | -1.26% | 7.43 | 0.67 |
11/15 | 209 | 214 | 209 | 213 | +1.55% | 72,000 | 53億1420万 | +1.67% | 7.65 | 0.69 |
11/14 | 208 | 209 | 208 | 209 | -0.36% | 14,400 | 52億3292万 | +0.6% | 7.53 | 0.68 |
11/13 | 208 | 210 | 207 | 210 | 0% | 26,400 | 52億5168万 | +0.96% | 7.56 | 0.68 |
11/12 | 210 | 210 | 210 | 210 | 0% | 8,800 | 52億5168万 | +0.96% | 7.56 | 0.68 |
11/11 | 210 | 213 | 210 | 210 | +0.12% | 72,800 | 52億5168万 | +0.96% | 7.56 | 0.68 |
11/08 | 209 | 210 | 209 | 210 | +0.42% | 1,600 | 52億4542万 | +0.84% | 7.55 | 0.68 |
11/07 | 209 | 209 | 209 | 209 | 0% | 800 | 52億2354万 | +0.42% | 7.52 | 0.68 |
11/06 | 213 | 213 | 209 | 209 | -2.17% | 37,600 | 52億2354万 | +0.42% | 7.52 | 0.68 |
11/05 | 212 | 214 | 211 | 214 | +2.89% | 47,200 | 53億3920万 | +2.64% | 7.69 | 0.7 |
11/01 | 209 | 210 | 208 | 208 | -0.9% | 11,200 | 51億8916万 | +0.24% | 7.47 | 0.68 |
10/31 | 211 | 213 | 209 | 209 | -1.47% | 42,400 | 52億3605万 | +1.15% | 7.54 | 0.68 |
10/30 | 213 | 213 | 211 | 213 | +0.24% | 53,600 | 53億1420万 | +2.66% | 7.65 | 0.69 |
10/29 | 211 | 213 | 210 | 212 | +0.47% | 16,000 | 53億169万 | +2.42% | 7.63 | 0.69 |