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 |
03/31 | 246 | 249 | 245 | 249 | +2.47% | 1,108,600 | 346億1105万 | +5.06% | - | 0.47 |
03/28 | 240 | 246 | 236 | 243 | +1.25% | 1,182,700 | 337億7704万 | +2.97% | - | 0.46 |
03/27 | 235 | 242 | 233 | 240 | +0.84% | 2,021,100 | 333億6004万 | +2.56% | - | 0.45 |
03/26 | 241 | 244 | 235 | 238 | -1.65% | 2,200,600 | 330億8204万 | +2.15% | - | 0.45 |
03/25 | 242 | 244 | 236 | 242 | -1.63% | 1,624,000 | 336億3804万 | +3.86% | - | 0.46 |
03/24 | 237 | 249 | 237 | 246 | +3.8% | 2,929,200 | 341億9404万 | +6.03% | - | 0.47 |
03/20 | 235 | 255 | 234 | 237 | +0.85% | 7,624,400 | 329億4304万 | +3.04% | - | 0.45 |
03/19 | 240 | 240 | 231 | 235 | -2.89% | 2,434,000 | 326億6504万 | +2.62% | - | 0.45 |
03/18 | 241 | 243 | 239 | 242 | +0.83% | 1,530,800 | 336億3804万 | +5.68% | - | 0.46 |
03/17 | 240 | 247 | 235 | 240 | 0% | 2,788,400 | 333億6004万 | +5.26% | - | 0.45 |
03/14 | 247 | 249 | 239 | 240 | -4.76% | 4,415,900 | 333億6004万 | +5.73% | - | 0.45 |
03/13 | 244 | 252 | 244 | 252 | +3.7% | 3,747,800 | 350億2805万 | +11.5% | - | 0.48 |
03/12 | 246 | 247 | 243 | 243 | -1.62% | 1,872,500 | 337億7704万 | +8.48% | - | 0.46 |
03/11 | 244 | 247 | 242 | 247 | +1.65% | 2,542,500 | 343億3304万 | +11.26% | - | 0.47 |
03/10 | 239 | 245 | 238 | 243 | +2.1% | 3,743,300 | 337億7704万 | +10.96% | - | 0.46 |
03/07 | 230 | 239 | 227 | 238 | +3.93% | 4,326,100 | 330億8204万 | +9.68% | - | 0.45 |
03/06 | 227 | 231 | 226 | 229 | +1.78% | 1,148,700 | 318億3104万 | +6.02% | - | 0.43 |
03/05 | 227 | 230 | 224 | 225 | +1.35% | 1,843,500 | 312億7504万 | +4.65% | - | 0.43 |
03/04 | 218 | 224 | 218 | 222 | -0.45% | 1,189,500 | 308億5804万 | +3.26% | - | 0.42 |
03/03 | 223 | 224 | 216 | 223 | -1.33% | 1,681,200 | 309億9704万 | +4.21% | - | 0.42 |
02/28 | 230 | 231 | 224 | 226 | -1.74% | 1,936,300 | 314億1404万 | +5.61% | - | 0.43 |
02/27 | 226 | 232 | 223 | 230 | +1.32% | 1,624,600 | 319億7004万 | +7.98% | - | 0.44 |
02/26 | 230 | 233 | 226 | 227 | -2.99% | 1,485,800 | 315億5304万 | +6.57% | - | 0.43 |
02/25 | 226 | 235 | 226 | 234 | +4% | 4,654,700 | 325億2604万 | +10.38% | - | 0.44 |
02/24 | 220 | 225 | 219 | 225 | +1.81% | 2,043,500 | 312億7504万 | +6.64% | - | 0.43 |
02/21 | 219 | 223 | 217 | 221 | +2.31% | 3,107,300 | 307億1904万 | +4.74% | - | 0.42 |
02/20 | 216 | 219 | 212 | 216 | 0% | 1,472,000 | 300億2404万 | +2.86% | - | 0.41 |
02/19 | 218 | 218 | 213 | 216 | -1.37% | 568,800 | 300億2404万 | +2.86% | - | 0.41 |
02/18 | 215 | 219 | 213 | 219 | +2.82% | 1,136,800 | 304億4104万 | +4.29% | - | 0.42 |
02/17 | 211 | 216 | 209 | 213 | +0.95% | 1,276,800 | 296億704万 | +1.91% | - | 0.4 |
02/14 | 214 | 217 | 206 | 211 | -2.76% | 2,018,300 | 293億2904万 | +0.96% | - | 0.4 |
02/13 | 221 | 221 | 214 | 217 | -1.81% | 1,799,900 | 301億6304万 | +3.83% | - | 0.41 |
02/12 | 219 | 221 | 216 | 221 | +1.38% | 2,477,500 | 307億1904万 | +5.74% | - | 0.42 |
02/10 | 217 | 219 | 213 | 218 | +0.93% | 1,787,500 | 303億204万 | +4.81% | - | 0.41 |
02/07 | 213 | 216 | 213 | 216 | +2.86% | 2,391,000 | 300億2404万 | +4.35% | - | 0.41 |
02/06 | 202 | 211 | 201 | 210 | +3.45% | 3,533,000 | 291億9004万 | +1.45% | - | 0.4 |
02/05 | 192 | 204 | 191 | 203 | +6.84% | 6,269,400 | 282億1704万 | -1.93% | - | 0.38 |
02/04 | 184 | 196 | 177 | 190 | 0% | 5,402,100 | 264億1003万 | -7.77% | - | 0.36 |
02/03 | 189 | 197 | 188 | 190 | -2.56% | 6,757,600 | 264億1003万 | -7.77% | - | 0.36 |
01/31 | 203 | 205 | 191 | 195 | -2.99% | 3,797,800 | 271億503万 | -5.8% | - | 0.37 |
01/30 | 206 | 208 | 200 | 201 | -5.63% | 2,115,700 | 279億3904万 | -2.9% | - | 0.38 |
01/29 | 207 | 215 | 204 | 213 | +2.9% | 2,398,100 | 296億704万 | +3.4% | - | 0.4 |
01/28 | 204 | 209 | 202 | 207 | +1.47% | 2,221,300 | 287億7304万 | +0.98% | - | 0.39 |
01/27 | 209 | 209 | 203 | 204 | -5.56% | 2,393,000 | 283億5604万 | 0% | - | 0.39 |
01/24 | 211 | 217 | 210 | 216 | +0.47% | 2,191,900 | 300億2404万 | +5.88% | - | 0.41 |
01/23 | 218 | 221 | 213 | 215 | -0.46% | 2,972,000 | 298億8504万 | +5.91% | - | 0.41 |
01/22 | 215 | 217 | 211 | 216 | +0.47% | 2,654,400 | 300億2404万 | +6.93% | - | 0.41 |
01/21 | 216 | 220 | 215 | 215 | +0.94% | 3,016,300 | 298億8504万 | +6.97% | - | 0.41 |
01/20 | 213 | 216 | 212 | 213 | +0.95% | 1,541,100 | 296億704万 | +6.5% | - | 0.4 |
01/17 | 215 | 224 | 211 | 211 | +1.44% | 15,336,400 | 293億2904万 | +6.03% | - | 0.4 |
01/16 | 213 | 213 | 207 | 208 | -1.89% | 3,233,300 | 289億1204万 | +5.05% | - | 0.39 |
01/15 | 208 | 212 | 205 | 212 | +2.91% | 4,062,800 | 294億6804万 | +7.61% | - | 0.4 |
01/14 | 204 | 208 | 204 | 206 | -1.9% | 1,840,800 | 286億3404万 | +5.1% | - | 0.39 |
01/10 | 209 | 211 | 206 | 210 | 0% | 2,320,900 | 291億9004万 | +7.14% | - | 0.4 |
01/09 | 210 | 211 | 208 | 210 | +0.96% | 1,771,400 | 291億9004万 | +7.69% | - | 0.4 |
01/08 | 208 | 215 | 205 | 208 | +0.97% | 4,492,000 | 289億1204万 | +7.22% | - | 0.39 |
01/07 | 205 | 206 | 202 | 206 | +0.98% | 1,526,900 | 286億3404万 | +6.74% | - | 0.39 |
01/06 | 207 | 207 | 201 | 204 | -1.92% | 1,505,000 | 283億5604万 | +6.25% | - | 0.39 |
2013 |
12/30 | 209 | 211 | 204 | 208 | -0.48% | 3,613,000 | 289億1204万 | +8.33% | - | 0.39 |
12/27 | 200 | 210 | 199 | 209 | +6.09% | 6,570,000 | 290億5104万 | +9.42% | - | 0.4 |
12/26 | 192 | 202 | 191 | 197 | +3.14% | 2,904,200 | 273億8303万 | +4.23% | - | 0.37 |
12/25 | 193 | 194 | 190 | 191 | -2.05% | 1,522,500 | 265億4903万 | +1.6% | - | 0.36 |
12/24 | 198 | 198 | 194 | 195 | -0.51% | 2,648,000 | 271億503万 | +4.28% | - | 0.37 |
12/20 | 193 | 199 | 190 | 196 | +2.08% | 3,649,000 | 272億4403万 | +5.38% | - | 0.37 |
12/19 | 188 | 192 | 187 | 192 | +3.23% | 2,559,200 | 266億8803万 | +3.78% | - | 0.36 |
12/18 | 185 | 189 | 184 | 186 | 0% | 1,345,200 | 258億5403万 | +1.09% | - | 0.35 |
12/17 | 188 | 189 | 184 | 186 | -1.06% | 2,037,500 | 258億5403万 | +1.09% | - | 0.35 |
12/16 | 194 | 195 | 188 | 188 | -4.08% | 1,665,600 | 261億3203万 | +2.73% | - | 0.36 |
12/13 | 191 | 202 | 191 | 196 | +3.7% | 8,383,200 | 272億4403万 | +7.69% | - | 0.37 |
12/12 | 189 | 191 | 188 | 189 | 0% | 852,700 | 262億7103万 | +4.42% | - | 0.36 |
12/11 | 191 | 192 | 189 | 189 | -2.07% | 876,400 | 262億7103万 | +5% | - | 0.36 |
12/10 | 193 | 194 | 191 | 193 | 0% | 987,100 | 268億2703万 | +7.22% | - | 0.37 |
12/09 | 189 | 194 | 189 | 193 | +1.05% | 3,097,900 | 268億2703万 | +7.22% | - | 0.37 |
12/06 | 187 | 192 | 186 | 191 | +1.6% | 1,898,900 | 265億4903万 | +6.7% | - | 0.36 |
12/05 | 185 | 190 | 182 | 188 | +0.53% | 2,116,500 | 261億3203万 | +4.44% | - | 0.36 |
12/04 | 187 | 188 | 185 | 187 | -1.58% | 927,100 | 259億9303万 | +3.89% | - | 0.35 |
12/03 | 191 | 192 | 188 | 190 | -0.52% | 1,096,000 | 264億1003万 | +5.56% | - | 0.36 |
12/02 | 191 | 191 | 188 | 191 | 0% | 1,377,800 | 265億4903万 | +5.52% | - | 0.36 |
11/29 | 185 | 191 | 184 | 191 | +2.69% | 2,017,700 | 265億4903万 | +5.52% | - | 0.36 |
11/28 | 186 | 187 | 184 | 186 | +1.09% | 879,100 | 258億5403万 | +2.76% | - | 0.35 |
11/27 | 186 | 188 | 184 | 184 | -2.13% | 1,822,200 | 255億7603万 | +1.1% | - | 0.35 |
11/26 | 185 | 188 | 183 | 188 | -1.05% | 2,620,700 | 261億3203万 | +2.73% | - | 0.36 |
11/25 | 182 | 190 | 181 | 190 | +4.4% | 4,423,800 | 264億1003万 | +3.83% | - | 0.36 |
11/22 | 177 | 187 | 176 | 182 | +3.41% | 6,080,000 | 252億9803万 | -0.55% | - | 0.34 |
11/21 | 171 | 176 | 171 | 176 | +2.92% | 2,516,900 | 244億6403万 | -3.83% | - | 0.33 |
11/20 | 168 | 171 | 167 | 171 | +1.79% | 1,206,700 | 237億6903万 | -6.56% | - | 0.32 |
11/19 | 169 | 170 | 167 | 168 | 0% | 829,700 | 233億5203万 | -8.2% | - | 0.32 |
11/18 | 171 | 172 | 167 | 168 | -1.75% | 1,321,000 | 233億5203万 | -8.7% | - | 0.32 |
11/15 | 170 | 171 | 169 | 171 | +0.59% | 1,760,000 | 237億6903万 | -7.07% | - | 0.32 |
11/14 | 170 | 171 | 168 | 170 | 0% | 1,875,900 | 236億3003万 | -8.11% | - | 0.32 |
11/13 | 168 | 171 | 167 | 170 | +1.8% | 3,103,000 | 236億3003万 | -8.6% | - | 0.32 |
11/12 | 160 | 167 | 160 | 167 | +5.03% | 2,855,600 | 232億1303万 | -10.22% | - | 0.32 |
11/11 | 166 | 167 | 159 | 159 | -4.22% | 4,554,300 | 221億103万 | -14.52% | - | 0.3 |
11/08 | 171 | 172 | 165 | 166 | -2.92% | 3,303,900 | 230億7403万 | -11.7% | - | 0.31 |
11/07 | 172 | 174 | 170 | 171 | -10% | 7,713,400 | 237億6903万 | -9.04% | - | 0.32 |
11/06 | 184 | 191 | 183 | 190 | +3.83% | 1,930,600 | 264億1003万 | +0.53% | - | 0.36 |
11/05 | 189 | 190 | 183 | 183 | -3.17% | 1,848,600 | 254億3703万 | -3.17% | - | 0.35 |
11/01 | 193 | 193 | 186 | 189 | -1.56% | 1,489,600 | 262億7103万 | 0% | - | 0.36 |
10/31 | 197 | 198 | 190 | 192 | -2.04% | 1,527,100 | 266億8803万 | +1.59% | - | 0.36 |
10/30 | 201 | 202 | 196 | 196 | -2.49% | 2,050,200 | 272億4403万 | +3.7% | - | 0.37 |