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 | 4/1, 株式分割 1→100 |
2014 |
03/31 | 423 | 425 | 422 | 424 | +0.24% | 5,700 | 21億9093万 | -2.75% | - | - |
03/28 | 425 | 425 | 421 | 423 | +0.71% | 3,500 | 21億8576万 | -3.2% | - | - |
03/27 | 423 | 424 | 419 | 420 | -1.18% | 1,100 | 21億7026万 | -4.11% | - | - |
03/26 | 440 | 440 | 425 | 425 | -3.95% | 1,000 | 21億9610万 | -3.19% | - | - |
03/25 | 443 | 443 | 437 | 443 | -0.23% | 2,200 | 22億8653万 | +0.8% | - | - |
03/24 | 444 | 444 | 442 | 444 | -0.22% | 1,700 | 22億9169万 | +1.03% | - | - |
03/20 | 448 | 448 | 433 | 445 | -0.45% | 2,500 | 22億9686万 | +1.25% | - | - |
03/19 | 444 | 447 | 441 | 447 | -0.33% | 1,900 | 23億719万 | +1.71% | - | - |
03/18 | 431 | 448 | 431 | 448 | +3.94% | 800 | 23億1495万 | +2.05% | - | - |
03/17 | 431 | 437 | 431 | 431 | -1.37% | 900 | 22億2710万 | -1.82% | - | - |
03/14 | 439 | 440 | 433 | 437 | -0.79% | 1,600 | 22億5811万 | -0.68% | - | - |
03/13 | 440 | 441 | 440 | 441 | +0.23% | 600 | 22億7619万 | +0.11% | - | - |
03/12 | 434 | 440 | 433 | 440 | +0.34% | 3,400 | 22億7102万 | -0.11% | - | - |
03/11 | 434 | 439 | 434 | 438 | -1.24% | 2,000 | 22億6327万 | -0.45% | - | - |
03/10 | 444 | 444 | 439 | 444 | 0% | 1,600 | 22億9169万 | +0.57% | - | - |
03/07 | 441 | 444 | 433 | 444 | +0.57% | 3,200 | 22億9169万 | +0.34% | - | - |
03/06 | 435 | 441 | 430 | 441 | -0.23% | 3,400 | 22億7877万 | -0.45% | - | - |
03/05 | 440 | 442 | 432 | 442 | +2.79% | 4,300 | 22億8394万 | -0.67% | - | - |
03/04 | 428 | 430 | 428 | 430 | 0% | 1,900 | 22億2193万 | -3.8% | - | - |
03/03 | 430 | 430 | 425 | 430 | +0.7% | 10,100 | 22億2193万 | -4.23% | - | - |
02/28 | 437 | 437 | 425 | 427 | -2.29% | 25,300 | 22億643万 | -5.53% | - | - |
02/27 | 433 | 437 | 432 | 437 | -0.23% | 2,200 | 22億5811万 | -3.96% | - | - |
02/26 | 439 | 439 | 435 | 438 | -0.23% | 1,700 | 22億6327万 | -4.37% | - | - |
02/25 | 439 | 441 | 439 | 439 | +0.46% | 4,900 | 22億6844万 | -4.77% | - | - |
02/24 | 441 | 444 | 437 | 437 | -0.68% | 1,700 | 22億5811万 | -5.82% | - | - |
02/21 | 438 | 440 | 431 | 440 | +0.46% | 2,800 | 22億7361万 | -5.58% | - | - |
02/20 | 445 | 445 | 436 | 438 | -1.46% | 900 | 22億6327万 | -6.61% | - | - |
02/19 | 437 | 445 | 435 | 445 | +1.95% | 2,600 | 22億9686万 | -5.83% | - | - |
02/18 | 440 | 440 | 436 | 436 | -0.91% | 600 | 22億5294万 | -7.82% | - | - |
02/17 | 434 | 440 | 434 | 440 | -0.79% | 600 | 22億7361万 | -7.56% | - | - |
02/14 | 447 | 447 | 438 | 444 | -0.22% | 3,300 | 22億9169万 | -7.22% | - | - |
02/13 | 453 | 456 | 445 | 445 | -1.77% | 4,900 | 22億9686万 | -7.2% | - | - |
02/12 | 451 | 455 | 450 | 453 | -0.22% | 5,200 | 23億3820万 | -5.93% | - | - |
02/10 | 455 | 460 | 454 | 454 | +0.89% | 2,400 | 23億4337万 | -5.91% | - | - |
02/07 | 443 | 450 | 443 | 450 | +2.86% | 3,000 | 23億2270万 | -6.94% | - | - |
02/06 | 436 | 440 | 431 | 437 | -0.68% | 2,900 | 22億5811万 | -9.71% | - | - |
02/05 | 444 | 444 | 432 | 440 | +0.69% | 5,000 | 22億7361万 | -9.28% | - | - |
02/04 | 444 | 444 | 430 | 437 | -3.64% | 13,500 | 22億5811万 | -10.08% | - | - |
02/03 | 465 | 465 | 454 | 454 | -2.58% | 7,600 | 23億4337万 | -7.07% | - | - |
01/31 | 464 | 475 | 464 | 466 | -3.02% | 13,700 | 24億537万 | -4.61% | - | - |
01/30 | 481 | 486 | 480 | 480 | -2.44% | 5,000 | 24億8030万 | -1.84% | - | - |
01/29 | 490 | 492 | 488 | 492 | +0.82% | 1,700 | 25億4231万 | +0.82% | - | - |
01/28 | 480 | 490 | 478 | 488 | +0.62% | 4,800 | 25億2164万 | 0% | - | - |
01/27 | 490 | 490 | 481 | 485 | -3.39% | 11,400 | 25億614万 | -0.61% | - | - |
01/24 | 507 | 507 | 498 | 502 | -0.99% | 15,400 | 25億9398万 | +2.87% | - | - |
01/23 | 517 | 517 | 505 | 507 | 0% | 13,000 | 26億1982万 | +4.11% | - | - |
01/22 | 506 | 509 | 505 | 507 | -0.2% | 8,600 | 26億1982万 | +4.11% | - | - |
01/21 | 510 | 512 | 508 | 508 | 0% | 4,500 | 26億2498万 | +4.53% | - | - |
01/20 | 510 | 511 | 504 | 508 | +0.59% | 5,200 | 26億2498万 | +4.53% | - | - |
01/17 | 500 | 509 | 500 | 505 | -0.59% | 9,000 | 26億948万 | +3.91% | - | - |
01/16 | 518 | 518 | 499 | 508 | +0.99% | 11,300 | 26億2498万 | +4.74% | - | - |
01/15 | 494 | 524 | 491 | 503 | +2.34% | 36,400 | 25億9915万 | +3.93% | - | - |
01/14 | 491 | 495 | 488 | 492 | +1.03% | 10,200 | 25億3972万 | +1.55% | - | - |
01/10 | 487 | 492 | 484 | 487 | -1.52% | 4,300 | 25億1389万 | +0.52% | - | - |
01/09 | 480 | 504 | 480 | 494 | +2.92% | 28,900 | 25億5264万 | +2.28% | - | - |
01/08 | 477 | 481 | 475 | 480 | +0.21% | 8,800 | 24億8030万 | -0.62% | - | - |
01/07 | 479 | 481 | 477 | 479 | +0.21% | 7,200 | 24億7513万 | -0.83% | - | - |
01/06 | 482 | 482 | 474 | 478 | -1.04% | 7,000 | 24億6996万 | -1.04% | - | - |
2013 |
12/30 | 481 | 483 | 476 | 483 | +0.42% | 7,900 | 24億9580万 | 0% | - | - |
12/27 | 468 | 481 | 468 | 481 | +1.37% | 2,500 | 24億8547万 | -0.21% | - | - |
12/26 | 461 | 475 | 461 | 475 | +2.37% | 7,500 | 24億5188万 | -1.56% | - | - |
12/25 | 468 | 468 | 462 | 464 | -1.49% | 7,100 | 23億9504万 | -3.84% | - | - |
12/24 | 467 | 471 | 465 | 471 | +1.18% | 8,900 | 24億3121万 | -2.39% | - | - |
12/20 | 471 | 472 | 464 | 465 | -2% | 12,100 | 24億279万 | -3.53% | - | - |
12/19 | 472 | 477 | 466 | 475 | -0.32% | 23,900 | 24億5188万 | -1.76% | - | - |
12/18 | 474 | 476 | 472 | 476 | -0.1% | 8,600 | 24億5963万 | -1.45% | - | - |
12/17 | 482 | 483 | 477 | 477 | -1.75% | 11,900 | 24億6221万 | -1.35% | - | - |
12/16 | 484 | 486 | 480 | 485 | -0.31% | 9,600 | 25億614万 | +0.41% | - | - |
12/13 | 487 | 495 | 487 | 487 | -0.71% | 2,100 | 25億1389万 | +0.93% | - | - |
12/12 | 489 | 491 | 485 | 490 | -0.71% | 2,400 | 25億3197万 | +1.66% | - | - |
12/11 | 497 | 497 | 494 | 494 | +0.71% | 1,300 | 25億5006万 | +2.39% | - | - |
12/10 | 493 | 496 | 490 | 490 | -2.39% | 12,500 | 25億3197万 | +1.66% | - | - |
12/09 | 510 | 510 | 497 | 502 | -2.52% | 7,100 | 25億9398万 | +4.15% | - | - |
12/06 | 490 | 530 | 487 | 515 | +5.53% | 21,400 | 26億6115万 | +7.07% | - | - |
12/05 | 490 | 490 | 481 | 488 | +0.83% | 5,800 | 25億2164万 | +1.46% | - | - |
12/04 | 486 | 488 | 483 | 484 | -0.41% | 9,800 | 25億97万 | +0.41% | - | - |
12/03 | 491 | 491 | 485 | 486 | -0.21% | 8,800 | 25億1130万 | +0.41% | - | - |
12/02 | 480 | 487 | 480 | 487 | +1.46% | 17,200 | 25億1647万 | +0.21% | - | - |
11/29 | 480 | 480 | 476 | 480 | 0% | 5,100 | 24億8030万 | -1.44% | - | - |
11/28 | 483 | 484 | 477 | 480 | -0.31% | 7,100 | 24億8030万 | -1.44% | - | - |
11/27 | 481 | 482 | 477 | 482 | +0.42% | 2,900 | 24億8805万 | -1.33% | - | - |
11/26 | 484 | 484 | 479 | 480 | +0.63% | 2,700 | 24億7772万 | -1.94% | - | - |
11/25 | 480 | 480 | 476 | 477 | +0.42% | 4,700 | 24億6221万 | -2.56% | - | - |
11/22 | 471 | 476 | 471 | 475 | +0.74% | 13,000 | 24億5188万 | -3.16% | - | - |
11/21 | 477 | 478 | 471 | 471 | -0.53% | 12,400 | 24億3379万 | -4.07% | - | - |
11/20 | 471 | 478 | 471 | 474 | +0.53% | 2,500 | 24億4671万 | -3.76% | - | - |
11/19 | 473 | 473 | 471 | 471 | -0.42% | 4,300 | 24億3379万 | -4.27% | - | - |
11/18 | 477 | 478 | 471 | 473 | -0.73% | 28,700 | 24億4413万 | -4.06% | - | - |
11/15 | 474 | 480 | 474 | 477 | +0.95% | 20,300 | 24億6221万 | -3.54% | - | - |
11/14 | 480 | 480 | 472 | 472 | -1.67% | 13,900 | 24億3896万 | -4.45% | - | - |
11/13 | 480 | 485 | 480 | 480 | 0% | 1,000 | 24億8030万 | -3.03% | - | - |
11/12 | 472 | 480 | 472 | 480 | +2.13% | 2,600 | 24億8030万 | -3.23% | - | - |
11/11 | 472 | 474 | 470 | 470 | -2.59% | 27,800 | 24億2863万 | -5.24% | - | - |
11/08 | 480 | 483 | 477 | 483 | 0% | 1,800 | 24億9322万 | -2.92% | - | - |
11/07 | 475 | 486 | 472 | 483 | -1.03% | 6,000 | 24億9322万 | -3.11% | - | - |
11/06 | 485 | 490 | 485 | 488 | +0.52% | 1,900 | 25億1905万 | -2.3% | - | - |
11/05 | 491 | 492 | 485 | 485 | -1.22% | 3,800 | 25億614万 | -2.81% | - | - |
11/01 | 490 | 499 | 482 | 491 | -5.58% | 15,400 | 25億3714万 | -1.6% | - | - |
10/31 | 514 | 521 | 512 | 520 | +1.96% | 2,000 | 26億8699万 | +4.21% | - | - |
10/30 | 530 | 536 | 505 | 510 | -3.77% | 5,200 | 26億3532万 | +2.41% | - | - |