株価チャート
2013/10/21~2014/03/31
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 |
---|
2019 | 1/1, 株式分割 1→2 |
2014 |
03/31 | 374 | 375 | 374 | 375 | +1.9% | 3,200 | 22億3067万 | +3.45% | 27.39 | 0.9 |
03/28 | 368 | 368 | 367 | 368 | +3.96% | 800 | 21億8897万 | +1.52% | 26.88 | 0.88 |
03/27 | 354 | 354 | 354 | 354 | -1.39% | 600 | 21億558万 | -2.08% | 25.86 | 0.85 |
03/26 | 361 | 361 | 359 | 359 | -2.45% | 1,000 | 21億3536万 | -0.97% | 26.22 | 0.86 |
03/25 | 368 | 368 | 368 | 368 | +2.08% | 1,000 | 21億8897万 | +1.52% | 26.88 | 0.88 |
03/24 | 360 | 365 | 358 | 360 | 0% | 3,000 | 21億4430万 | -0.55% | 26.33 | 0.86 |
03/20 | 360 | 360 | 360 | 360 | 0% | 800 | 21億4430万 | -0.55% | 26.33 | 0.86 |
03/19 | 362 | 362 | 360 | 360 | -0.28% | 2,000 | 21億4430万 | -0.55% | 26.33 | 0.86 |
03/18 | 361 | 361 | 361 | 361 | +0.98% | 800 | 21億5026万 | -0.28% | 26.41 | 0.86 |
03/17 | 361 | 361 | 354 | 358 | -0.97% | 2,400 | 21億2941万 | -1.24% | 26.15 | 0.86 |
03/14 | 369 | 369 | 350 | 361 | -2.04% | 6,800 | 21億5026万 | -0.55% | 26.41 | 0.86 |
03/13 | 366 | 369 | 366 | 369 | +1.52% | 800 | 21億9493万 | +0.96% | 26.96 | 0.88 |
03/10 | 369 | 370 | 361 | 363 | -1.63% | 2,200 | 21億6217万 | -0.82% | 26.55 | 0.87 |
03/07 | 370 | 372 | 369 | 369 | +0.54% | 1,000 | 21億9791万 | +0.54% | 26.99 | 0.88 |
03/06 | 363 | 367 | 363 | 367 | -0.41% | 800 | 21億8599万 | -0.27% | 26.85 | 0.88 |
03/05 | 369 | 369 | 369 | 369 | +2.08% | 200 | 21億9493万 | -0.14% | 26.96 | 0.88 |
03/04 | 361 | 361 | 361 | 361 | -1.1% | 600 | 21億5026万 | -2.7% | 26.41 | 0.86 |
03/03 | 366 | 366 | 365 | 365 | -0.27% | 400 | 21億7408万 | -2.14% | 26.7 | 0.87 |
02/28 | 366 | 366 | 366 | 366 | +2.09% | 200 | 21億8004万 | -2.4% | 26.77 | 0.88 |
02/27 | 358 | 359 | 358 | 359 | +0.28% | 1,400 | 21億3536万 | -4.91% | 26.22 | 0.86 |
02/26 | 358 | 360 | 358 | 358 | -1.52% | 800 | 21億2941万 | -5.42% | 26.15 | 0.86 |
02/25 | 363 | 363 | 363 | 363 | +0.83% | 1,400 | 21億6217万 | -4.22% | 26.55 | 0.87 |
02/24 | 360 | 360 | 360 | 360 | +1.27% | 3,800 | 21億4430万 | -5.51% | 26.33 | 0.86 |
02/21 | 358 | 358 | 356 | 356 | -0.84% | 800 | 21億1750万 | -6.94% | 26 | 0.85 |
02/20 | 360 | 360 | 359 | 359 | +0.14% | 1,400 | 21億3536万 | -6.64% | 26.22 | 0.86 |
02/19 | 359 | 359 | 358 | 358 | +0.85% | 1,200 | 21億3239万 | -7.25% | 26.19 | 0.86 |
02/14 | 360 | 360 | 351 | 355 | -1.39% | 4,800 | 21億1452万 | -8.27% | 25.97 | 0.85 |
02/13 | 370 | 370 | 360 | 360 | -3.36% | 1,800 | 21億4430万 | -7.46% | 26.33 | 0.86 |
02/12 | 373 | 373 | 373 | 373 | +0.68% | 400 | 22億1875万 | -4.49% | 27.25 | 0.89 |
02/10 | 370 | 370 | 365 | 370 | +4.23% | 3,000 | 22億386万 | -5.37% | 27.06 | 0.89 |
02/06 | 355 | 355 | 355 | 355 | -1.39% | 3,600 | 21億1452万 | -9.21% | 25.97 | 0.85 |
02/05 | 358 | 360 | 358 | 360 | +1.41% | 2,400 | 21億4430万 | -8.4% | 26.33 | 0.86 |
02/04 | 355 | 356 | 350 | 355 | -5.33% | 12,000 | 21億1452万 | -9.67% | 25.97 | 0.85 |
02/03 | 382 | 382 | 375 | 375 | -2.47% | 4,400 | 22億3365万 | -4.82% | 27.43 | 0.9 |
01/31 | 391 | 395 | 385 | 385 | -1.41% | 2,800 | 22億9023万 | -2.66% | 28.13 | 0.92 |
01/30 | 394 | 395 | 390 | 390 | -2.74% | 2,400 | 23億2299万 | -1.27% | 28.53 | 0.93 |
01/29 | 397 | 406 | 397 | 401 | +1.13% | 1,400 | 23億8851万 | +1.52% | 29.33 | 0.96 |
01/28 | 392 | 397 | 392 | 397 | +4.76% | 1,600 | 23億6171万 | +0.63% | 29 | 0.95 |
01/27 | 381 | 386 | 379 | 379 | -6.08% | 5,600 | 22億5449万 | -3.93% | 27.69 | 0.91 |
01/24 | 407 | 407 | 403 | 403 | -1.35% | 1,400 | 24億42万 | +2.28% | 29.48 | 0.96 |
01/23 | 418 | 418 | 409 | 409 | -1.45% | 2,600 | 24億3318万 | +3.68% | 29.88 | 0.98 |
01/22 | 417 | 417 | 415 | 415 | 0% | 2,000 | 24億6892万 | +5.47% | 30.32 | 0.99 |
01/21 | 415 | 420 | 412 | 415 | +0.61% | 8,600 | 24億6892万 | +5.74% | 30.32 | 0.99 |
01/20 | 404 | 412 | 404 | 412 | +3% | 7,800 | 24億5403万 | +5.64% | 30.14 | 0.99 |
01/17 | 399 | 400 | 399 | 400 | +3.49% | 2,200 | 23億8256万 | +2.83% | 29.26 | 0.96 |
01/16 | 394 | 404 | 387 | 387 | -3.38% | 6,600 | 23億214万 | -0.64% | 28.27 | 0.92 |
01/15 | 400 | 400 | 400 | 400 | +3.63% | 4,400 | 23億8256万 | +2.83% | 29.26 | 0.96 |
01/14 | 393 | 393 | 386 | 386 | -3.5% | 3,000 | 22億9917万 | -0.77% | 28.24 | 0.92 |
01/10 | 402 | 402 | 400 | 400 | -0.87% | 2,600 | 23億8256万 | +2.83% | 29.26 | 0.96 |
01/09 | 396 | 404 | 396 | 404 | +0.12% | 3,400 | 24億340万 | +3.73% | 29.52 | 0.97 |
01/08 | 397 | 403 | 395 | 403 | +3.2% | 10,400 | 24億42万 | +3.87% | 29.48 | 0.96 |
01/07 | 397 | 397 | 387 | 391 | -0.38% | 2,200 | 23億2597万 | +0.9% | 28.56 | 0.93 |
01/06 | 386 | 392 | 386 | 392 | +2.08% | 6,200 | 23億3490万 | +1.29% | 28.67 | 0.94 |
2013 |
12/30 | 381 | 389 | 381 | 384 | -1.92% | 3,400 | 22億8725万 | -0.52% | 28.09 | 0.92 |
12/27 | 392 | 392 | 392 | 392 | +1.56% | 400 | 23億3193万 | +1.42% | 28.64 | 0.94 |
12/26 | 375 | 386 | 375 | 386 | +3.77% | 2,600 | 22億9619万 | +0.13% | 28.2 | 0.92 |
12/25 | 376 | 376 | 371 | 372 | -1.33% | 6,000 | 22億1280万 | -3.51% | 27.18 | 0.89 |
12/24 | 395 | 395 | 377 | 377 | -3.21% | 6,000 | 22億4258万 | -2.46% | 27.54 | 0.9 |
12/19 | 390 | 390 | 389 | 389 | -2.51% | 400 | 23億1703万 | +1.04% | 28.46 | 0.93 |
12/18 | 399 | 399 | 399 | 399 | +0.63% | 3,000 | 23億7660万 | +3.64% | 29.19 | 0.95 |
12/17 | 397 | 397 | 397 | 397 | +4.89% | 5,600 | 23億6171万 | +3.26% | 29 | 0.95 |
12/16 | 381 | 383 | 378 | 378 | -1.56% | 4,400 | 22億5151万 | -1.56% | 27.65 | 0.9 |
12/13 | 382 | 384 | 382 | 384 | +0.26% | 3,400 | 22億8725万 | 0% | 28.09 | 0.92 |
12/12 | 383 | 383 | 383 | 383 | -1.79% | 600 | 22億8130万 | -0.26% | 28.02 | 0.92 |
12/11 | 390 | 390 | 390 | 390 | +1.56% | 200 | 23億2299万 | +1.56% | 28.53 | 0.93 |
12/10 | 384 | 386 | 384 | 384 | -2.29% | 1,800 | 22億8725万 | 0% | 28.09 | 0.92 |
12/09 | 395 | 395 | 388 | 393 | +2.75% | 1,600 | 23億4086万 | +2.34% | 28.75 | 0.94 |
12/06 | 383 | 383 | 383 | 383 | -1.29% | 200 | 22億7832万 | -0.13% | 27.98 | 0.92 |
12/05 | 385 | 388 | 381 | 388 | +0.65% | 1,200 | 23億810万 | +0.91% | 28.35 | 0.93 |
12/04 | 388 | 388 | 385 | 385 | -2.16% | 1,800 | 22億9321万 | +0.26% | 28.16 | 0.92 |
12/03 | 394 | 394 | 394 | 394 | 0% | 2,200 | 23億4384万 | +2.21% | 28.78 | 0.94 |
12/02 | 388 | 394 | 388 | 394 | +2.08% | 2,400 | 23億4384万 | +2.21% | 28.78 | 0.94 |
11/29 | 393 | 393 | 386 | 386 | -1.78% | 3,000 | 22億9619万 | +0.13% | 28.2 | 0.92 |
11/28 | 387 | 393 | 378 | 393 | +1.82% | 4,400 | 23億3788万 | +1.95% | 28.71 | 0.94 |
11/27 | 385 | 386 | 385 | 386 | +0.65% | 2,000 | 22億9619万 | +0.13% | 28.2 | 0.92 |
11/26 | 383 | 383 | 383 | 383 | 0% | 400 | 22億8130万 | -0.78% | 28.02 | 0.92 |
11/25 | 380 | 383 | 380 | 383 | +0.79% | 2,800 | 22億8130万 | -0.78% | 28.02 | 0.92 |
11/22 | 380 | 380 | 380 | 380 | +0.13% | 800 | 22億6343万 | -1.55% | 27.8 | 0.91 |
11/21 | 380 | 380 | 380 | 380 | +0.93% | 800 | 22億6045万 | -1.68% | 27.76 | 0.91 |
11/20 | 380 | 380 | 376 | 376 | -0.79% | 600 | 22億3960万 | -2.59% | 27.5 | 0.9 |
11/19 | 380 | 380 | 376 | 379 | -0.26% | 3,600 | 22億5747万 | -1.81% | 27.72 | 0.91 |
11/18 | 389 | 389 | 373 | 380 | +2.56% | 3,600 | 22億6343万 | -1.55% | 27.8 | 0.91 |
11/15 | 378 | 378 | 371 | 371 | -1.85% | 2,400 | 22億684万 | -3.77% | 27.1 | 0.89 |
11/13 | 378 | 383 | 378 | 378 | 0% | 2,200 | 22億4854万 | -2.2% | 27.61 | 0.9 |
11/12 | 378 | 378 | 378 | 378 | -2.58% | 800 | 22億4854万 | -2.2% | 27.61 | 0.9 |
11/11 | 389 | 390 | 388 | 388 | 0% | 2,600 | 23億810万 | +0.39% | 28.35 | 0.93 |
11/08 | 385 | 388 | 385 | 388 | -0.64% | 3,400 | 23億810万 | +0.39% | 28.35 | 0.93 |
11/07 | 384 | 390 | 384 | 390 | +1.3% | 600 | 23億2299万 | +1.04% | 28.53 | 0.93 |
11/06 | 385 | 385 | 385 | 385 | +0.26% | 200 | 22億9321万 | -0.52% | 28.16 | 0.92 |
11/05 | 384 | 384 | 384 | 384 | -1.54% | 800 | 22億8725万 | -0.78% | 28.09 | 0.92 |
11/01 | 380 | 393 | 371 | 390 | +7% | 19,200 | 23億2299万 | +0.52% | 28.53 | 0.93 |
10/31 | 366 | 373 | 353 | 365 | -8.42% | 25,800 | 21億7110万 | -5.81% | 26.66 | 0.87 |
10/30 | 401 | 401 | 397 | 398 | -0.62% | 2,000 | 23億7064万 | +2.58% | 29.11 | 0.95 |
10/29 | 401 | 401 | 401 | 401 | +0.75% | 2,000 | 23億8553万 | +3.49% | 29.3 | 0.96 |
10/28 | 398 | 398 | 398 | 398 | +1.4% | 400 | 23億6766万 | +2.98% | 29.08 | 0.95 |
10/25 | 398 | 398 | 392 | 392 | -1.51% | 3,000 | 23億3490万 | +2.08% | 28.67 | 0.94 |
10/24 | 398 | 398 | 394 | 398 | +1.02% | 1,400 | 23億7064万 | +3.92% | 29.11 | 0.95 |
10/23 | 397 | 397 | 394 | 394 | +0.9% | 400 | 23億4682万 | +3.41% | 28.82 | 0.94 |
10/22 | 391 | 393 | 391 | 391 | -1.26% | 1,400 | 23億2597万 | +2.76% | 28.56 | 0.93 |
10/21 | 399 | 399 | 396 | 396 | +2.2% | 3,800 | 23億5575万 | +4.63% | 28.93 | 0.95 |