株価チャート
2013/08/22～2014/03/24
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 |
| 03/24 | 400 | 405 | 394 | 405 | 0% | 5,000 | 23億1761万 | -0.74% | 15.45 | 0.45 |
| 03/18 | 405 | 405 | 405 | 405 | +0.5% | 3,000 | 23億1761万 | -0.98% | 15.45 | 0.45 |
| 03/14 | 396 | 403 | 395 | 403 | +1% | 6,000 | 23億616万 | -1.47% | 15.38 | 0.45 |
| 03/13 | 399 | 399 | 399 | 399 | -0.99% | 3,000 | 22億8327万 | -2.68% | 15.22 | 0.45 |
| 03/11 | 403 | 403 | 403 | 403 | +2.03% | 1,000 | 23億616万 | -1.95% | 15.38 | 0.45 |
| 03/10 | 395 | 395 | 395 | 395 | 0% | 1,000 | 22億6038万 | -4.13% | 15.07 | 0.44 |
| 03/07 | 397 | 397 | 395 | 395 | -1.5% | 4,000 | 22億6038万 | -4.36% | 15.07 | 0.44 |
| 03/05 | 404 | 404 | 401 | 401 | -3.14% | 2,000 | 22億9472万 | -2.91% | 15.3 | 0.45 |
| 03/04 | 410 | 414 | 410 | 414 | +2.22% | 4,000 | 23億6911万 | +0.24% | 15.8 | 0.46 |
| 03/03 | 405 | 405 | 405 | 405 | 0% | 2,000 | 23億1761万 | -1.94% | 15.45 | 0.45 |
| 02/28 | 405 | 405 | 405 | 405 | +0.5% | 1,000 | 23億1761万 | -1.94% | 15.45 | 0.45 |
| 02/18 | 403 | 403 | 403 | 403 | -1.23% | 1,000 | 23億616万 | -2.42% | 15.38 | 0.45 |
| 02/17 | 408 | 408 | 408 | 408 | -0.49% | 1,000 | 23億3478万 | -1.21% | 15.57 | 0.46 |
| 02/14 | 410 | 410 | 410 | 410 | -2.38% | 1,000 | 23億4622万 | -0.73% | 15.64 | 0.46 |
| 02/13 | 420 | 420 | 420 | 420 | -0.24% | 1,000 | 24億345万 | +1.94% | 16.03 | 0.47 |
| 02/12 | 423 | 423 | 421 | 421 | +3.19% | 2,000 | 24億917万 | +2.43% | 16.06 | 0.47 |
| 02/10 | 410 | 410 | 408 | 408 | -3.77% | 6,000 | 23億3478万 | -0.49% | 15.57 | 0.46 |
| 02/07 | 405 | 424 | 405 | 424 | +6% | 5,000 | 24億2634万 | +3.67% | 16.18 | 0.48 |
| 02/06 | 400 | 400 | 400 | 400 | +1.27% | 1,000 | 22億8900万 | -1.72% | 15.26 | 0.45 |
| 02/04 | 403 | 403 | 395 | 395 | -3.66% | 7,000 | 22億6038万 | -2.47% | 15.07 | 0.44 |
| 02/03 | 410 | 410 | 410 | 410 | -3.07% | 1,000 | 23億4622万 | +1.49% | 15.64 | 0.46 |
| 01/31 | 424 | 424 | 423 | 423 | +2.42% | 10,000 | 24億2061万 | +4.96% | 16.14 | 0.47 |
| 01/30 | 413 | 413 | 413 | 413 | -1.43% | 4,000 | 23億6339万 | +2.99% | 15.76 | 0.46 |
| 01/29 | 419 | 419 | 419 | 419 | +0.24% | 1,000 | 23億9772万 | +5.01% | 15.99 | 0.47 |
| 01/28 | 418 | 418 | 410 | 418 | -0.71% | 7,000 | 23億9200万 | +5.29% | 15.95 | 0.47 |
| 01/27 | 424 | 424 | 421 | 421 | -0.71% | 2,000 | 24億917万 | +6.58% | 16.06 | 0.47 |
| 01/24 | 416 | 425 | 416 | 424 | +1.92% | 6,000 | 24億2634万 | +7.89% | 16.18 | 0.48 |
| 01/23 | 416 | 416 | 416 | 416 | -2.58% | 2,000 | 23億8056万 | +6.39% | 15.87 | 0.47 |
| 01/22 | 427 | 427 | 427 | 427 | +0.95% | 4,000 | 24億4350万 | +9.77% | 16.29 | 0.48 |
| 01/21 | 414 | 423 | 414 | 423 | +2.17% | 9,000 | 24億2061万 | +9.3% | 16.14 | 0.47 |
| 01/20 | 411 | 414 | 411 | 414 | +1.22% | 3,000 | 23億6911万 | +7.53% | 15.8 | 0.46 |
| 01/17 | 409 | 409 | 409 | 409 | +0.49% | 4,000 | 23億4050万 | +6.51% | 15.61 | 0.46 |
| 01/16 | 409 | 409 | 407 | 407 | 0% | 3,000 | 23億2905万 | +6.54% | 15.53 | 0.46 |
| 01/15 | 405 | 408 | 405 | 407 | +0.49% | 3,000 | 23億2905万 | +6.82% | 15.53 | 0.46 |
| 01/14 | 402 | 405 | 402 | 405 | +1% | 5,000 | 23億1761万 | +6.58% | 15.45 | 0.45 |
| 01/10 | 404 | 404 | 401 | 401 | +0.25% | 6,000 | 22億9472万 | +6.08% | 15.3 | 0.45 |
| 01/09 | 400 | 400 | 389 | 400 | +0.25% | 6,000 | 22億8900万 | +6.1% | 15.26 | 0.45 |
| 01/08 | 399 | 399 | 399 | 399 | 0% | 5,000 | 22億8327万 | +6.12% | 15.22 | 0.45 |
| 01/07 | 400 | 400 | 399 | 399 | -0.25% | 7,000 | 22億8327万 | +6.4% | 15.22 | 0.45 |
| 01/06 | 392 | 408 | 392 | 400 | +2.83% | 5,000 | 22億8900万 | +6.95% | 15.26 | 0.45 |
| 2013 |
| 12/30 | 377 | 389 | 377 | 389 | +3.46% | 13,000 | 22億2605万 | +4.29% | 14.76 | 0.43 |
| 12/27 | 375 | 380 | 374 | 376 | +1.35% | 17,000 | 21億5166万 | +0.8% | 14.26 | 0.42 |
| 12/26 | 371 | 371 | 371 | 371 | +0.27% | 2,000 | 21億2304万 | -0.27% | 14.07 | 0.41 |
| 12/25 | 376 | 376 | 368 | 370 | +0.54% | 11,000 | 21億1732万 | -0.8% | 14.04 | 0.41 |
| 12/24 | 377 | 377 | 368 | 368 | -0.54% | 17,000 | 21億588万 | -1.34% | 13.96 | 0.41 |
| 12/20 | 371 | 371 | 370 | 370 | 0% | 4,000 | 21億1732万 | -1.07% | 14.04 | 0.41 |
| 12/19 | 369 | 370 | 369 | 370 | +0.27% | 5,000 | 21億1732万 | -1.07% | 14.04 | 0.41 |
| 12/18 | 377 | 379 | 369 | 369 | 0% | 12,000 | 21億1160万 | -1.6% | 14 | 0.41 |
| 12/17 | 368 | 369 | 368 | 369 | -0.27% | 3,000 | 21億1160万 | -1.86% | 14 | 0.41 |
| 12/16 | 370 | 370 | 370 | 370 | -2.12% | 10,000 | 21億1732万 | -1.86% | 14.04 | 0.41 |
| 12/13 | 370 | 378 | 370 | 378 | +2.16% | 2,000 | 21億6310万 | 0% | 14.34 | 0.42 |
| 12/12 | 377 | 377 | 370 | 370 | 0% | 8,000 | 21億1732万 | -2.12% | 14.04 | 0.41 |
| 12/11 | 370 | 370 | 370 | 370 | -1.33% | 11,000 | 21億1732万 | -2.37% | 14.04 | 0.41 |
| 12/10 | 375 | 375 | 375 | 375 | -0.53% | 5,000 | 21億4593万 | -1.06% | 14.23 | 0.42 |
| 12/09 | 377 | 377 | 377 | 377 | +0.53% | 4,000 | 21億5738万 | -0.53% | 14.3 | 0.42 |
| 12/06 | 375 | 375 | 375 | 375 | +0.81% | 2,000 | 21億4593万 | -1.32% | 14.23 | 0.42 |
| 12/05 | 372 | 372 | 372 | 372 | -0.27% | 1,000 | 21億2877万 | -2.11% | 14.11 | 0.41 |
| 12/04 | 372 | 373 | 372 | 373 | 0% | 2,000 | 21億3449万 | -2.1% | 14.15 | 0.42 |
| 12/03 | 375 | 375 | 373 | 373 | -0.27% | 15,000 | 21億3449万 | -2.36% | 14.15 | 0.42 |
| 12/02 | 375 | 375 | 374 | 374 | -0.53% | 5,000 | 21億4021万 | -2.09% | 14.19 | 0.42 |
| 11/29 | 376 | 376 | 376 | 376 | 0% | 1,000 | 21億5166万 | -1.83% | 14.26 | 0.42 |
| 11/25 | 376 | 376 | 376 | 376 | +0.27% | 1,000 | 21億5166万 | -2.08% | 14.26 | 0.42 |
| 11/20 | 374 | 375 | 370 | 375 | +1.08% | 6,000 | 21億4593万 | -2.6% | 14.23 | 0.42 |
| 11/18 | 371 | 371 | 371 | 371 | 0% | 3,000 | 21億2304万 | -3.89% | 14.07 | 0.41 |
| 11/15 | 374 | 375 | 371 | 371 | -0.8% | 5,000 | 21億2304万 | -4.13% | 14.07 | 0.41 |
| 11/14 | 378 | 378 | 374 | 374 | -0.27% | 8,000 | 21億4021万 | -3.61% | 14.19 | 0.42 |
| 11/13 | 375 | 375 | 375 | 375 | -0.79% | 1,000 | 21億4593万 | -3.6% | 14.23 | 0.42 |
| 11/12 | 376 | 378 | 370 | 378 | +0.27% | 9,000 | 21億6310万 | -2.83% | 14.34 | 0.42 |
| 11/11 | 382 | 382 | 377 | 377 | -1.31% | 7,000 | 21億5738万 | -3.08% | 14.3 | 0.42 |
| 11/08 | 384 | 384 | 382 | 382 | -1.29% | 6,000 | 21億8599万 | -2.05% | 14.49 | 0.43 |
| 11/06 | 387 | 387 | 387 | 387 | -2.03% | 3,000 | 22億1460万 | -0.77% | 14.68 | 0.43 |
| 11/05 | 392 | 395 | 392 | 395 | +2.07% | 6,000 | 22億6038万 | +1.28% | 14.98 | 0.44 |
| 11/01 | 394 | 394 | 387 | 387 | -2.03% | 2,000 | 22億1460万 | -0.77% | 14.68 | 0.43 |
| 10/31 | 395 | 395 | 395 | 395 | +1.54% | 1,000 | 22億6038万 | +1.28% | 14.98 | 0.44 |
| 10/30 | 390 | 390 | 389 | 389 | +0.26% | 4,000 | 22億2605万 | 0% | 14.76 | 0.43 |
| 10/29 | 389 | 389 | 388 | 388 | -0.26% | 2,000 | 22億2033万 | -0.26% | 14.72 | 0.43 |
| 10/28 | 386 | 389 | 386 | 389 | +2.91% | 3,000 | 22億2605万 | +0.26% | 14.76 | 0.43 |
| 10/21 | 386 | 386 | 378 | 378 | -0.53% | 4,000 | 21億6310万 | -2.58% | 14.34 | 0.42 |
| 10/16 | 380 | 380 | 380 | 380 | 0% | 6,000 | 21億7455万 | -1.81% | 14.41 | 0.42 |
| 10/15 | 388 | 388 | 380 | 380 | -2.56% | 2,000 | 21億7455万 | -1.81% | 14.41 | 0.42 |
| 10/11 | 395 | 398 | 390 | 390 | -0.26% | 5,000 | 22億3177万 | +1.04% | 14.79 | 0.43 |
| 10/08 | 391 | 391 | 391 | 391 | 0% | 2,000 | 22億3749万 | +1.56% | 14.83 | 0.44 |
| 10/07 | 391 | 391 | 391 | 391 | +0.51% | 1,000 | 22億3749万 | +1.56% | 14.83 | 0.44 |
| 10/04 | 389 | 389 | 389 | 389 | -0.51% | 1,000 | 22億2605万 | +1.04% | 14.76 | 0.43 |
| 10/03 | 391 | 391 | 391 | 391 | -2.98% | 1,000 | 22億3749万 | +1.56% | 14.83 | 0.44 |
| 10/02 | 403 | 403 | 403 | 403 | +2.28% | 5,000 | 23億616万 | +4.68% | 15.29 | 0.45 |
| 10/01 | 394 | 394 | 394 | 394 | -0.51% | 2,000 | 22億5466万 | +2.34% | 14.95 | 0.44 |
| 09/30 | 398 | 398 | 390 | 396 | -3.41% | 4,000 | 22億6611万 | +2.86% | 15.03 | 0.44 |
| 09/25 | 406 | 410 | 405 | 410 | +5.13% | 3,000 | 23億4622万 | +6.77% | 15.56 | 0.46 |
| 09/20 | 398 | 400 | 390 | 390 | 0% | 6,000 | 22億3177万 | +1.83% | 14.8 | 0.43 |
| 09/19 | 390 | 390 | 390 | 390 | +1.83% | 3,000 | 22億3177万 | +1.83% | 14.8 | 0.43 |
| 09/17 | 383 | 383 | 383 | 383 | -1.29% | 3,000 | 21億9171万 | +0.26% | 14.53 | 0.43 |
| 09/11 | 381 | 388 | 380 | 388 | -1.52% | 8,000 | 22億2033万 | +1.57% | 14.72 | 0.43 |
| 09/09 | 385 | 394 | 385 | 394 | +4.23% | 4,000 | 22億5466万 | +3.14% | 14.95 | 0.44 |
| 09/05 | 374 | 378 | 374 | 378 | -3.08% | 4,000 | 21億6310万 | -1.05% | 14.34 | 0.42 |
| 09/04 | 382 | 390 | 382 | 390 | 0% | 6,000 | 22億3177万 | +1.83% | 14.8 | 0.43 |
| 09/03 | 390 | 390 | 390 | 390 | +0.78% | 3,000 | 22億3177万 | +1.83% | 14.8 | 0.43 |
| 09/02 | 387 | 387 | 387 | 387 | +1.84% | 2,000 | 22億1460万 | +1.04% | 14.68 | 0.43 |
| 08/26 | 380 | 380 | 380 | 380 | +1.6% | 1,000 | 21億7455万 | -0.78% | 14.42 | 0.42 |
| 08/22 | 374 | 374 | 374 | 374 | -2.6% | 1,000 | 21億4021万 | -2.35% | 14.19 | 0.42 |
