株価チャート
2013/10/08～2014/03/31
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 |
| 03/31 | 370 | 383 | 370 | 383 | +7.58% | 8,000 | 54億6924万 | +11.99% | 22.61 | 0.91 |
| 03/28 | 356 | 356 | 356 | 356 | 0% | 2,000 | 50億8368万 | +4.71% | 21.02 | 0.84 |
| 03/27 | 371 | 371 | 356 | 356 | -4.04% | 2,000 | 50億8368万 | +5.01% | 21.02 | 0.84 |
| 03/26 | 371 | 371 | 371 | 371 | +3.92% | 2,000 | 52億9788万 | +10.09% | 21.9 | 0.88 |
| 03/25 | 372 | 372 | 357 | 357 | +0.28% | 4,000 | 50億9796万 | +6.57% | 21.08 | 0.85 |
| 03/24 | 380 | 380 | 356 | 356 | -5.07% | 3,000 | 50億8368万 | +6.59% | 21.02 | 0.84 |
| 03/20 | 360 | 375 | 360 | 375 | +5.63% | 65,000 | 53億5500万 | +12.61% | 22.14 | 0.89 |
| 03/19 | 342 | 355 | 342 | 355 | +1.43% | 17,000 | 50億6940万 | +7.25% | 20.96 | 0.84 |
| 03/18 | 340 | 350 | 340 | 350 | +0.57% | 3,000 | 49億9800万 | +6.06% | 20.66 | 0.83 |
| 03/17 | 350 | 353 | 348 | 348 | -0.57% | 33,000 | 49億6944万 | +6.1% | 20.55 | 0.83 |
| 03/14 | 346 | 354 | 340 | 350 | +3.55% | 69,000 | 49億9800万 | +6.71% | 20.66 | 0.83 |
| 03/13 | 334 | 342 | 334 | 338 | +0.9% | 4,000 | 48億2664万 | +3.36% | 19.95 | 0.8 |
| 03/12 | 335 | 335 | 335 | 335 | 0% | 10,000 | 47億8380万 | +2.45% | 19.78 | 0.79 |
| 03/11 | 335 | 335 | 335 | 335 | 0% | 11,000 | 47億8380万 | +2.45% | 19.78 | 0.79 |
| 03/10 | 331 | 336 | 331 | 335 | +0.6% | 10,000 | 47億8380万 | +2.45% | 19.78 | 0.79 |
| 03/07 | 333 | 333 | 333 | 333 | +0.3% | 7,000 | 47億5524万 | +1.52% | 19.66 | 0.79 |
| 03/06 | 336 | 336 | 332 | 332 | +1.22% | 11,000 | 47億4096万 | +1.22% | 19.6 | 0.79 |
| 03/05 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 46億8384万 | 0% | 19.36 | 0.78 |
| 03/03 | 330 | 330 | 320 | 320 | -1.23% | 7,000 | 45億6960万 | -2.44% | 18.89 | 0.76 |
| 02/28 | 328 | 328 | 324 | 324 | -1.22% | 2,000 | 46億2672万 | -1.52% | 19.13 | 0.77 |
| 02/26 | 327 | 332 | 327 | 328 | +2.5% | 4,000 | 46億8384万 | -0.61% | 19.36 | 0.78 |
| 02/25 | 328 | 328 | 320 | 320 | 0% | 2,000 | 45億6960万 | -3.03% | 18.89 | 0.76 |
| 02/24 | 320 | 320 | 320 | 320 | -0.62% | 2,000 | 45億6960万 | -3.03% | 18.89 | 0.76 |
| 02/21 | 323 | 323 | 322 | 322 | -0.31% | 2,000 | 45億9816万 | -2.42% | 19.01 | 0.76 |
| 02/20 | 320 | 323 | 320 | 323 | -1.22% | 3,000 | 46億1244万 | -2.42% | 19.07 | 0.77 |
| 02/19 | 335 | 335 | 327 | 327 | -0.3% | 2,000 | 46億6956万 | -1.21% | 19.31 | 0.78 |
| 02/17 | 336 | 336 | 328 | 328 | +1.86% | 4,000 | 46億8384万 | -0.91% | 19.36 | 0.78 |
| 02/14 | 322 | 322 | 322 | 322 | -0.92% | 2,000 | 45億9816万 | -2.42% | 19.01 | 0.76 |
| 02/13 | 325 | 325 | 325 | 325 | -1.52% | 5,000 | 46億4100万 | -1.52% | 19.19 | 0.77 |
| 02/12 | 329 | 330 | 329 | 330 | +1.23% | 2,000 | 47億1240万 | 0% | 19.48 | 0.78 |
| 02/10 | 330 | 330 | 324 | 326 | +1.88% | 3,000 | 46億5528万 | -1.21% | 19.25 | 0.77 |
| 02/07 | 318 | 326 | 318 | 320 | 0% | 3,000 | 45億6960万 | -3.03% | 18.89 | 0.76 |
| 02/06 | 312 | 320 | 312 | 320 | 0% | 3,000 | 45億6960万 | -3.03% | 18.89 | 0.76 |
| 02/05 | 315 | 320 | 315 | 320 | -2.44% | 3,000 | 45億6960万 | -3.03% | 18.89 | 0.76 |
| 02/04 | 329 | 329 | 320 | 328 | -1.2% | 8,000 | 46億8384万 | -0.61% | 19.36 | 0.78 |
| 02/03 | 344 | 344 | 332 | 332 | -3.77% | 6,000 | 47億4096万 | +0.61% | 19.6 | 0.79 |
| 01/31 | 345 | 345 | 345 | 345 | +4.23% | 1,000 | 49億2660万 | +4.23% | 20.37 | 0.82 |
| 01/30 | 331 | 331 | 331 | 331 | -4.61% | 3,000 | 47億2668万 | +0.3% | 19.54 | 0.78 |
| 01/29 | 344 | 348 | 343 | 347 | +2.66% | 11,000 | 49億5516万 | +4.83% | 20.49 | 0.82 |
| 01/27 | 338 | 338 | 338 | 338 | +1.5% | 1,000 | 48億2664万 | +2.11% | 19.95 | 0.8 |
| 01/24 | 342 | 342 | 333 | 333 | -2.06% | 10,000 | 47億5524万 | +0.6% | 19.66 | 0.79 |
| 01/23 | 340 | 340 | 340 | 340 | -0.29% | 1,000 | 48億5520万 | +2.41% | 20.07 | 0.81 |
| 01/22 | 342 | 342 | 341 | 341 | 0% | 4,000 | 48億6948万 | +2.71% | 20.13 | 0.81 |
| 01/21 | 333 | 345 | 333 | 341 | +1.19% | 19,000 | 48億6948万 | +2.71% | 20.13 | 0.81 |
| 01/20 | 328 | 338 | 328 | 337 | +3.06% | 13,000 | 48億1236万 | +1.51% | 19.9 | 0.8 |
| 01/17 | 327 | 327 | 327 | 327 | -0.61% | 1,000 | 46億6956万 | -1.8% | 19.31 | 0.78 |
| 01/16 | 333 | 334 | 329 | 329 | +1.23% | 3,000 | 46億9812万 | -1.2% | 19.42 | 0.78 |
| 01/15 | 328 | 328 | 325 | 325 | -0.91% | 8,000 | 46億4100万 | -2.69% | 19.19 | 0.77 |
| 01/14 | 328 | 328 | 328 | 328 | 0% | 4,000 | 46億8384万 | -1.8% | 19.36 | 0.78 |
| 01/09 | 323 | 328 | 323 | 328 | +1.86% | 7,000 | 46億8384万 | -2.09% | 19.36 | 0.78 |
| 01/08 | 322 | 322 | 322 | 322 | 0% | 1,000 | 45億9816万 | -4.17% | 19.01 | 0.76 |
| 01/07 | 323 | 323 | 322 | 322 | -0.62% | 2,000 | 45億9816万 | -4.45% | 19.01 | 0.76 |
| 01/06 | 324 | 324 | 324 | 324 | 0% | 3,000 | 46億2672万 | -4.14% | 19.13 | 0.77 |
| 2013 |
| 12/30 | 324 | 324 | 320 | 324 | -0.31% | 6,000 | 46億2672万 | -4.42% | 19.13 | 0.77 |
| 12/27 | 320 | 325 | 320 | 325 | +1.88% | 7,000 | 46億4100万 | -4.69% | 19.19 | 0.77 |
| 12/26 | 319 | 319 | 318 | 319 | +1.59% | 3,000 | 45億5532万 | -6.73% | 18.83 | 0.76 |
| 12/25 | 325 | 325 | 303 | 314 | -4.56% | 39,000 | 44億8392万 | -8.72% | 18.54 | 0.74 |
| 12/24 | 330 | 330 | 325 | 329 | 0% | 6,000 | 46億9812万 | -4.91% | 19.42 | 0.78 |
| 12/20 | 331 | 331 | 329 | 329 | -0.6% | 14,000 | 46億9812万 | -5.19% | 19.42 | 0.78 |
| 12/19 | 338 | 338 | 331 | 331 | -2.07% | 7,000 | 47億2668万 | -4.89% | 19.54 | 0.79 |
| 12/17 | 338 | 338 | 338 | 338 | -0.59% | 7,000 | 48億2664万 | -3.43% | 19.96 | 0.8 |
| 12/16 | 347 | 347 | 339 | 340 | -0.87% | 12,000 | 48億5520万 | -3.13% | 20.07 | 0.81 |
| 12/13 | 339 | 343 | 339 | 343 | +0.29% | 11,000 | 48億9804万 | -2.28% | 20.25 | 0.81 |
| 12/11 | 350 | 350 | 342 | 342 | -2.01% | 11,000 | 48億8376万 | -2.84% | 20.19 | 0.81 |
| 12/10 | 349 | 349 | 349 | 349 | +0.58% | 3,000 | 49億8372万 | -1.13% | 20.61 | 0.83 |
| 12/09 | 347 | 347 | 347 | 347 | -0.57% | 1,000 | 49億5516万 | -2.25% | 20.49 | 0.82 |
| 12/06 | 343 | 349 | 343 | 349 | +1.16% | 5,000 | 49億8372万 | -1.97% | 20.61 | 0.83 |
| 12/05 | 341 | 345 | 341 | 345 | +0.58% | 7,000 | 49億2660万 | -3.36% | 20.37 | 0.82 |
| 12/04 | 343 | 343 | 343 | 343 | -0.58% | 3,000 | 48億9804万 | -4.19% | 20.25 | 0.81 |
| 12/03 | 345 | 345 | 345 | 345 | 0% | 1,000 | 49億2660万 | -4.17% | 20.37 | 0.82 |
| 12/02 | 345 | 345 | 345 | 345 | +1.17% | 3,000 | 49億2660万 | -4.43% | 20.37 | 0.82 |
| 11/29 | 341 | 341 | 341 | 341 | +0.29% | 2,000 | 48億6948万 | -5.8% | 20.13 | 0.81 |
| 11/28 | 336 | 340 | 336 | 340 | 0% | 15,000 | 48億5520万 | -6.34% | 20.07 | 0.81 |
| 11/27 | 354 | 354 | 340 | 340 | -2.58% | 26,000 | 48億5520万 | -6.59% | 20.07 | 0.81 |
| 11/26 | 350 | 350 | 349 | 349 | -1.41% | 6,000 | 49億8372万 | -4.38% | 20.61 | 0.83 |
| 11/25 | 351 | 354 | 351 | 354 | +0.85% | 4,000 | 50億5512万 | -3.28% | 20.9 | 0.84 |
| 11/22 | 350 | 351 | 350 | 351 | -0.28% | 3,000 | 50億1228万 | -4.36% | 20.72 | 0.83 |
| 11/21 | 356 | 356 | 352 | 352 | -1.4% | 8,000 | 50億2656万 | -4.35% | 20.78 | 0.83 |
| 11/20 | 357 | 357 | 357 | 357 | -0.83% | 1,000 | 50億9796万 | -3.25% | 21.08 | 0.85 |
| 11/19 | 360 | 360 | 352 | 360 | -1.91% | 7,000 | 51億4080万 | -2.7% | 21.25 | 0.85 |
| 11/15 | 367 | 367 | 367 | 367 | +1.66% | 3,000 | 52億4076万 | -1.08% | 21.67 | 0.87 |
| 11/14 | 361 | 361 | 361 | 361 | +0.28% | 2,000 | 51億5508万 | -2.7% | 21.31 | 0.86 |
| 11/12 | 360 | 360 | 360 | 360 | 0% | 3,000 | 51億4080万 | -3.23% | 21.25 | 0.85 |
| 11/08 | 360 | 360 | 360 | 360 | -0.28% | 1,000 | 51億4080万 | -3.49% | 21.25 | 0.85 |
| 11/07 | 361 | 361 | 361 | 361 | -0.28% | 2,000 | 51億5508万 | -3.48% | 21.31 | 0.86 |
| 11/06 | 361 | 362 | 361 | 362 | +0.28% | 2,000 | 51億6936万 | -3.21% | 21.37 | 0.86 |
| 11/05 | 361 | 361 | 361 | 361 | -0.55% | 1,000 | 51億5508万 | -3.73% | 21.31 | 0.86 |
| 11/01 | 365 | 365 | 363 | 363 | -2.68% | 6,000 | 51億8364万 | -3.46% | 21.43 | 0.86 |
| 10/31 | 378 | 378 | 373 | 373 | -1.32% | 2,000 | 53億2644万 | -0.8% | 22.02 | 0.88 |
| 10/29 | 373 | 378 | 370 | 378 | -1.31% | 4,000 | 53億9784万 | +0.27% | 22.32 | 0.9 |
| 10/28 | 383 | 383 | 383 | 383 | +2.13% | 1,000 | 54億6924万 | +1.59% | 22.61 | 0.91 |
| 10/25 | 375 | 375 | 375 | 375 | +0.81% | 1,000 | 53億5500万 | -0.53% | 22.14 | 0.89 |
| 10/23 | 379 | 379 | 372 | 372 | -1.85% | 3,000 | 53億1216万 | -1.33% | 21.96 | 0.88 |
| 10/22 | 379 | 395 | 379 | 379 | +2.71% | 15,000 | 54億1212万 | +0.53% | 22.38 | 0.9 |
| 10/21 | 369 | 369 | 369 | 369 | -0.54% | 1,000 | 52億6932万 | -1.86% | 21.79 | 0.88 |
| 10/18 | 371 | 371 | 371 | 371 | +1.37% | 3,000 | 52億9788万 | -1.59% | 21.9 | 0.88 |
| 10/17 | 369 | 369 | 366 | 366 | -1.35% | 2,000 | 52億2648万 | -2.92% | 21.61 | 0.87 |
| 10/15 | 373 | 373 | 371 | 371 | -2.11% | 7,000 | 52億9788万 | -1.85% | 21.9 | 0.88 |
| 10/11 | 376 | 379 | 376 | 379 | +0.8% | 3,000 | 54億1212万 | +0.26% | 22.38 | 0.9 |
| 10/08 | 376 | 376 | 376 | 376 | +2.17% | 1,000 | 53億6928万 | -0.53% | 22.2 | 0.89 |
