株価チャート
2013/11/15～2014/04/17
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 |
| 04/17 | 260 | 264 | 260 | 264 | +1.54% | 2,600 | 21億1992万 | -0.38% | 21.6 | 0.55 |
| 04/16 | 261 | 262 | 260 | 260 | +0.39% | 3,800 | 20億8780万 | -2.26% | 21.27 | 0.54 |
| 04/15 | 260 | 260 | 259 | 259 | -3.36% | 600 | 20億7977万 | -3.36% | 21.19 | 0.54 |
| 04/14 | 252 | 269 | 252 | 268 | +5.93% | 1,600 | 21億5204万 | -0.37% | 21.93 | 0.56 |
| 04/11 | 252 | 253 | 242 | 253 | +0.8% | 22,200 | 20億3159万 | -6.64% | 20.7 | 0.53 |
| 04/10 | 262 | 264 | 251 | 251 | +0.4% | 22,100 | 20億1553万 | -7.72% | 20.54 | 0.52 |
| 04/09 | 251 | 257 | 250 | 250 | -1.57% | 1,900 | 20億750万 | -8.76% | 20.45 | 0.52 |
| 04/08 | 260 | 260 | 248 | 254 | -3.05% | 9,000 | 20億3962万 | -7.97% | 20.78 | 0.53 |
| 04/07 | 263 | 263 | 262 | 262 | 0% | 300 | 21億386万 | -5.76% | 21.44 | 0.55 |
| 04/04 | 262 | 263 | 262 | 262 | +0.38% | 300 | 21億386万 | -6.09% | 21.44 | 0.55 |
| 04/03 | 265 | 270 | 261 | 261 | -3.69% | 3,400 | 20億9583万 | -6.79% | 21.35 | 0.54 |
| 04/02 | 256 | 273 | 253 | 271 | +5.04% | 5,400 | 21億7613万 | -3.56% | 22.17 | 0.57 |
| 04/01 | 253 | 258 | 251 | 258 | -1.15% | 6,000 | 20億7174万 | -8.51% | 21.11 | 0.54 |
| 03/28 | 260 | 261 | 260 | 261 | +0.38% | 2,100 | 20億9583万 | -7.77% | 19.51 | 0.58 |
| 03/27 | 253 | 260 | 251 | 260 | -1.52% | 4,900 | 20億8780万 | -8.77% | 19.43 | 0.57 |
| 03/25 | 269 | 269 | 260 | 264 | +1.15% | 2,600 | 21億1992万 | -7.69% | 19.73 | 0.58 |
| 03/24 | 251 | 272 | 251 | 261 | +1.56% | 4,600 | 20億9583万 | -9.06% | 19.51 | 0.58 |
| 03/20 | 265 | 265 | 257 | 257 | -5.17% | 10,600 | 20億6371万 | -10.76% | 19.21 | 0.57 |
| 03/19 | 267 | 271 | 264 | 271 | +1.5% | 6,900 | 21億7613万 | -6.23% | 20.26 | 0.6 |
| 03/18 | 267 | 271 | 266 | 267 | +2.3% | 16,600 | 21億4401万 | -7.93% | 19.96 | 0.59 |
| 03/17 | 264 | 283 | 260 | 261 | +1.56% | 46,400 | 20億9583万 | -10.31% | 19.51 | 0.58 |
| 03/14 | 283 | 283 | 249 | 257 | -11.68% | 132,800 | 20億6371万 | -12.29% | 19.21 | 0.57 |
| 03/13 | 291 | 305 | 290 | 291 | -1.02% | 17,900 | 23億3673万 | -1.36% | 21.75 | 0.64 |
| 03/12 | 291 | 295 | 291 | 294 | -2% | 2,300 | 23億6082万 | -0.34% | 21.97 | 0.65 |
| 03/11 | 296 | 300 | 295 | 300 | +1.35% | 3,300 | 24億900万 | +1.35% | 22.42 | 0.66 |
| 03/10 | 302 | 303 | 296 | 296 | -1.99% | 13,000 | 23億7688万 | -0.67% | 22.12 | 0.65 |
| 03/07 | 306 | 307 | 302 | 302 | -0.33% | 7,200 | 24億2506万 | +1.34% | 22.57 | 0.67 |
| 03/06 | 304 | 309 | 299 | 303 | -0.66% | 19,100 | 24億3309万 | +2.02% | 22.65 | 0.67 |
| 03/05 | 296 | 314 | 296 | 305 | +4.1% | 29,500 | 24億4915万 | +3.04% | 22.8 | 0.67 |
| 03/04 | 295 | 295 | 293 | 293 | -1.35% | 800 | 23億5279万 | -0.68% | 21.9 | 0.65 |
| 03/03 | 303 | 303 | 291 | 297 | -1% | 8,900 | 23億8491万 | +0.68% | 22.2 | 0.65 |
| 02/28 | 295 | 307 | 295 | 300 | +1.69% | 28,600 | 24億900万 | +2.04% | 22.42 | 0.66 |
| 02/27 | 288 | 307 | 288 | 295 | +1.37% | 23,700 | 23億6885万 | +0.34% | 22.05 | 0.65 |
| 02/26 | 285 | 305 | 285 | 291 | +0.34% | 12,900 | 23億3673万 | -1.02% | 21.75 | 0.64 |
| 02/25 | 285 | 303 | 285 | 290 | +2.47% | 20,500 | 23億2870万 | -1.36% | 21.68 | 0.64 |
| 02/24 | 290 | 295 | 280 | 283 | -2.41% | 19,600 | 22億7249万 | -3.74% | 21.15 | 0.62 |
| 02/21 | 283 | 297 | 282 | 290 | +3.57% | 23,400 | 23億2870万 | -1.36% | 21.68 | 0.64 |
| 02/20 | 289 | 295 | 280 | 280 | -8.79% | 43,400 | 22億4840万 | -4.76% | 20.93 | 0.62 |
| 02/19 | 285 | 310 | 280 | 307 | +6.6% | 43,400 | 24億6521万 | +4.42% | 22.95 | 0.68 |
| 02/18 | 285 | 300 | 285 | 288 | +1.05% | 10,900 | 23億1264万 | -1.71% | 21.53 | 0.63 |
| 02/17 | 300 | 300 | 280 | 285 | -2.4% | 18,700 | 22億8855万 | -2.4% | 21.3 | 0.63 |
| 02/14 | 293 | 307 | 288 | 292 | -0.68% | 27,500 | 23億4476万 | 0% | 21.82 | 0.64 |
| 02/13 | 294 | 304 | 293 | 294 | -1.34% | 14,500 | 23億6082万 | +1.03% | 21.97 | 0.65 |
| 02/12 | 299 | 311 | 297 | 298 | +1.02% | 26,000 | 23億9294万 | +2.41% | 22.27 | 0.66 |
| 02/10 | 297 | 307 | 293 | 295 | -0.67% | 43,800 | 23億6885万 | +1.72% | 22.05 | 0.65 |
| 02/07 | 301 | 306 | 295 | 297 | -1.33% | 26,000 | 23億8491万 | +2.77% | 22.2 | 0.65 |
| 02/06 | 305 | 318 | 295 | 301 | -2.9% | 38,700 | 24億1703万 | +4.88% | 22.5 | 0.66 |
| 02/05 | 319 | 330 | 310 | 310 | -0.64% | 38,200 | 24億8930万 | +8.77% | 23.17 | 0.68 |
| 02/04 | 348 | 408 | 302 | 312 | -12.36% | 209,600 | 25億536万 | +10.25% | 23.32 | 0.69 |
| 02/03 | 356 | 356 | 356 | 356 | +28.99% | 11,400 | 28億5868万 | +27.14% | 26.61 | 0.78 |
| 01/31 | 279 | 280 | 276 | 276 | -1.78% | 7,700 | 22億1628万 | 0% | 20.63 | 0.61 |
| 01/30 | 285 | 285 | 280 | 281 | -2.77% | 300 | 22億5643万 | +1.81% | 21 | 0.62 |
| 01/29 | 290 | 294 | 283 | 289 | +3.58% | 1,600 | 23億2067万 | +5.09% | 21.6 | 0.64 |
| 01/28 | 274 | 282 | 273 | 279 | -1.06% | 2,200 | 22億4037万 | +1.82% | 20.85 | 0.61 |
| 01/27 | 283 | 291 | 280 | 282 | -3.09% | 9,000 | 22億6446万 | +2.92% | 21.08 | 0.62 |
| 01/24 | 281 | 291 | 281 | 291 | -1.36% | 2,700 | 23億3673万 | +6.59% | 21.75 | 0.64 |
| 01/23 | 289 | 295 | 289 | 295 | +2.43% | 1,900 | 23億6885万 | +8.46% | 22.05 | 0.65 |
| 01/22 | 289 | 289 | 286 | 288 | -0.35% | 1,500 | 23億1264万 | +6.27% | 21.53 | 0.63 |
| 01/21 | 287 | 289 | 284 | 289 | 0% | 4,200 | 23億2067万 | +7.04% | 21.6 | 0.64 |
| 01/20 | 291 | 296 | 287 | 289 | -0.34% | 3,500 | 23億2067万 | +7.43% | 21.6 | 0.64 |
| 01/17 | 293 | 296 | 287 | 290 | +1.75% | 3,200 | 23億2870万 | +7.81% | 21.68 | 0.64 |
| 01/16 | 281 | 290 | 279 | 285 | +0.71% | 10,300 | 22億8855万 | +6.34% | 21.3 | 0.63 |
| 01/15 | 271 | 288 | 271 | 283 | +3.66% | 4,500 | 22億7249万 | +5.6% | 21.15 | 0.62 |
| 01/14 | 270 | 282 | 270 | 273 | +1.11% | 7,400 | 21億9219万 | +1.87% | 20.4 | 0.6 |
| 01/10 | 274 | 274 | 260 | 270 | -2.53% | 4,200 | 21億6810万 | +0.37% | 20.18 | 0.59 |
| 01/09 | 283 | 290 | 277 | 277 | -2.12% | 6,800 | 22億2431万 | +2.21% | 20.7 | 0.61 |
| 01/08 | 276 | 283 | 273 | 283 | +1.07% | 4,800 | 22億7249万 | +4.43% | 21.15 | 0.62 |
| 01/07 | 270 | 281 | 270 | 280 | +3.7% | 3,000 | 22億4840万 | +4.09% | 20.93 | 0.62 |
| 01/06 | 266 | 270 | 264 | 270 | +1.12% | 2,200 | 21億6810万 | +0.37% | 20.18 | 0.59 |
| 2013 |
| 12/30 | 261 | 267 | 260 | 267 | +1.14% | 2,700 | 21億4401万 | -0.37% | 19.96 | 0.59 |
| 12/27 | 255 | 264 | 255 | 264 | +3.53% | 3,300 | 21億1992万 | -1.49% | 19.73 | 0.58 |
| 12/26 | 250 | 258 | 250 | 255 | +2% | 4,900 | 20億4765万 | -4.85% | 19.06 | 0.56 |
| 12/25 | 248 | 250 | 242 | 250 | +1.63% | 8,100 | 20億750万 | -6.72% | 18.69 | 0.55 |
| 12/24 | 246 | 251 | 243 | 246 | -3.15% | 19,900 | 19億7538万 | -8.21% | 18.39 | 0.54 |
| 12/20 | 254 | 259 | 254 | 254 | -3.05% | 7,100 | 20億3962万 | -5.22% | 18.98 | 0.56 |
| 12/19 | 260 | 262 | 255 | 262 | +2.75% | 6,000 | 21億386万 | -2.24% | 19.58 | 0.58 |
| 12/18 | 257 | 261 | 252 | 255 | -4.49% | 12,700 | 20億4765万 | -4.85% | 19.06 | 0.56 |
| 12/17 | 277 | 277 | 260 | 267 | -2.55% | 13,700 | 21億4401万 | -0.37% | 19.96 | 0.59 |
| 12/16 | 268 | 274 | 268 | 274 | +2.24% | 2,500 | 22億22万 | +2.24% | 20.48 | 0.61 |
| 12/13 | 268 | 271 | 268 | 268 | +0.37% | 3,500 | 21億5204万 | +0.37% | 20.03 | 0.59 |
| 12/12 | 267 | 267 | 267 | 267 | -0.37% | 6,300 | 21億4401万 | 0% | 19.96 | 0.59 |
| 12/11 | 268 | 269 | 267 | 268 | 0% | 5,900 | 21億5204万 | +0.37% | 20.03 | 0.59 |
| 12/10 | 271 | 272 | 268 | 268 | -1.11% | 8,500 | 21億5204万 | +0.37% | 20.03 | 0.59 |
| 12/09 | 270 | 277 | 270 | 271 | -0.73% | 10,200 | 21億7613万 | +1.5% | 20.26 | 0.6 |
| 12/06 | 270 | 273 | 265 | 273 | +1.49% | 6,300 | 21億9219万 | +2.25% | 20.4 | 0.6 |
| 12/05 | 275 | 275 | 268 | 269 | -3.24% | 13,400 | 21億6007万 | +0.75% | 20.11 | 0.59 |
| 12/04 | 278 | 278 | 271 | 278 | -2.8% | 20,000 | 22億3234万 | +4.12% | 20.78 | 0.61 |
| 12/03 | 286 | 290 | 279 | 286 | -3.38% | 55,400 | 22億9658万 | +7.52% | 21.38 | 0.63 |
| 12/02 | 328 | 328 | 291 | 296 | -11.9% | 167,200 | 23億7688万 | +11.7% | 22.12 | 0.65 |
| 11/29 | 255 | 336 | 255 | 336 | +31.25% | 260,700 | 26億9808万 | +27.27% | 25.11 | 0.74 |
| 11/28 | 256 | 256 | 256 | 256 | +0.79% | 500 | 20億5568万 | -1.92% | 19.13 | 0.57 |
| 11/27 | 256 | 260 | 254 | 254 | -2.31% | 800 | 20億3962万 | -3.05% | 18.98 | 0.56 |
| 11/26 | 255 | 260 | 255 | 260 | +1.96% | 1,500 | 20億8780万 | -0.76% | 19.43 | 0.57 |
| 11/25 | 258 | 258 | 255 | 255 | -3.04% | 3,200 | 20億4765万 | -2.67% | 19.06 | 0.56 |
| 11/22 | 264 | 266 | 258 | 263 | +0.77% | 11,300 | 21億1189万 | 0% | 19.66 | 0.58 |
| 11/21 | 260 | 263 | 260 | 261 | +0.38% | 600 | 20億9583万 | -1.14% | 19.51 | 0.58 |
| 11/20 | 252 | 260 | 252 | 260 | +3.17% | 1,500 | 20億8780万 | -1.52% | 19.43 | 0.57 |
| 11/19 | 252 | 252 | 252 | 252 | -1.56% | 700 | 20億2356万 | -4.55% | 18.84 | 0.56 |
| 11/18 | 260 | 260 | 246 | 256 | +2.4% | 2,500 | 20億5568万 | -3.03% | 19.13 | 0.57 |
| 11/15 | 260 | 260 | 250 | 250 | -2.34% | 2,100 | 20億750万 | -5.3% | 18.69 | 0.55 |
