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 | 348 | 350 | 345 | 349 | +0.87% | 92,000 | 219億3264万 | +3.56% | 23.52 | 0.63 |
| 03/28 | 346 | 347 | 343 | 346 | +0.29% | 66,000 | 217億4411万 | +2.67% | 23.32 | 0.62 |
| 03/27 | 337 | 345 | 333 | 345 | +0.58% | 68,000 | 216億8126万 | +2.68% | 23.26 | 0.62 |
| 03/26 | 345 | 345 | 342 | 343 | +0.88% | 175,000 | 215億5557万 | +2.08% | 23.12 | 0.62 |
| 03/25 | 336 | 341 | 327 | 340 | +3.66% | 107,000 | 213億6704万 | +1.49% | 22.92 | 0.61 |
| 03/24 | 325 | 340 | 325 | 328 | +3.14% | 122,000 | 206億1291万 | -2.09% | 22.11 | 0.59 |
| 03/20 | 334 | 335 | 318 | 318 | -3.93% | 135,000 | 199億8447万 | -5.07% | 21.44 | 0.57 |
| 03/19 | 334 | 336 | 329 | 331 | -0.9% | 48,000 | 208億144万 | -1.49% | 22.31 | 0.6 |
| 03/18 | 331 | 337 | 330 | 334 | +1.21% | 32,000 | 209億8997万 | -0.6% | 22.51 | 0.6 |
| 03/17 | 332 | 334 | 326 | 330 | 0% | 32,000 | 207億3860万 | -1.79% | 22.24 | 0.6 |
| 03/14 | 334 | 336 | 330 | 330 | -2.37% | 159,000 | 207億3860万 | -2.08% | 22.24 | 0.6 |
| 03/13 | 336 | 343 | 335 | 338 | 0% | 19,000 | 212億4135万 | +0.6% | 22.78 | 0.61 |
| 03/12 | 337 | 342 | 336 | 338 | +0.3% | 103,000 | 212億4135万 | +0.9% | 22.78 | 0.61 |
| 03/11 | 338 | 338 | 335 | 337 | -0.3% | 45,000 | 211億7851万 | +0.9% | 22.72 | 0.61 |
| 03/10 | 340 | 340 | 337 | 338 | -0.88% | 48,000 | 212億4135万 | +1.5% | 22.78 | 0.61 |
| 03/07 | 338 | 342 | 337 | 341 | +1.19% | 58,000 | 214億2988万 | +2.71% | 22.99 | 0.62 |
| 03/06 | 337 | 337 | 334 | 337 | +0.6% | 20,000 | 211億7851万 | +1.51% | 22.72 | 0.61 |
| 03/05 | 340 | 340 | 333 | 335 | 0% | 27,000 | 210億5282万 | +0.9% | 22.58 | 0.6 |
| 03/04 | 330 | 336 | 330 | 335 | -0.3% | 31,000 | 210億5282万 | +1.21% | 22.58 | 0.6 |
| 03/03 | 334 | 336 | 329 | 336 | -1.47% | 51,000 | 211億1566万 | +1.51% | 22.65 | 0.61 |
| 02/28 | 342 | 343 | 330 | 341 | 0% | 42,000 | 214億2988万 | +3.02% | 22.99 | 0.62 |
| 02/27 | 344 | 344 | 337 | 341 | -0.58% | 62,000 | 214億2988万 | +3.02% | 22.99 | 0.62 |
| 02/26 | 341 | 343 | 339 | 343 | +0.29% | 58,000 | 215億5557万 | +3.31% | 23.12 | 0.62 |
| 02/25 | 338 | 342 | 338 | 342 | +1.48% | 32,000 | 214億9273万 | +3.01% | 23.05 | 0.62 |
| 02/24 | 338 | 341 | 337 | 337 | +0.3% | 27,000 | 211億7851万 | +1.2% | 22.72 | 0.61 |
| 02/21 | 328 | 336 | 328 | 336 | +2.75% | 32,000 | 211億1566万 | +0.6% | 22.65 | 0.61 |
| 02/20 | 335 | 335 | 327 | 327 | -2.68% | 27,000 | 205億5007万 | -2.1% | 22.04 | 0.59 |
| 02/19 | 330 | 336 | 330 | 336 | -0.3% | 50,000 | 211億1566万 | +0.3% | 22.65 | 0.61 |
| 02/18 | 329 | 339 | 327 | 337 | +1.2% | 69,000 | 211億7851万 | +0.3% | 22.72 | 0.61 |
| 02/17 | 333 | 334 | 326 | 333 | 0% | 37,000 | 209億2713万 | -1.19% | 22.45 | 0.6 |
| 02/14 | 334 | 335 | 328 | 333 | -0.3% | 40,000 | 209億2713万 | -1.48% | 22.45 | 0.6 |
| 02/13 | 336 | 336 | 328 | 334 | -0.6% | 28,000 | 209億8997万 | -1.47% | 22.51 | 0.6 |
| 02/12 | 340 | 341 | 333 | 336 | -1.18% | 42,000 | 211億1566万 | -1.18% | 22.65 | 0.61 |
| 02/10 | 339 | 340 | 330 | 340 | +1.49% | 77,000 | 213億6704万 | 0% | 22.92 | 0.61 |
| 02/07 | 336 | 336 | 326 | 335 | +6.35% | 144,000 | 210億5282万 | -1.47% | 22.58 | 0.6 |
| 02/06 | 318 | 321 | 314 | 315 | +1.61% | 92,000 | 197億9593万 | -7.62% | 21.23 | 0.57 |
| 02/05 | 310 | 319 | 307 | 310 | +1.31% | 120,000 | 194億8171万 | -9.36% | 20.9 | 0.56 |
| 02/04 | 315 | 315 | 306 | 306 | -4.67% | 164,000 | 192億3034万 | -10.79% | 20.63 | 0.55 |
| 02/03 | 324 | 325 | 321 | 321 | -0.93% | 43,000 | 201億7300万 | -6.69% | 21.64 | 0.58 |
| 01/31 | 327 | 328 | 322 | 324 | -0.31% | 37,000 | 203億6153万 | -5.81% | 21.84 | 0.59 |
| 01/30 | 329 | 329 | 325 | 325 | -1.52% | 63,000 | 204億2438万 | -5.52% | 21.91 | 0.59 |
| 01/29 | 327 | 333 | 326 | 330 | +1.23% | 51,000 | 207億3860万 | -4.35% | 22.24 | 0.6 |
| 01/28 | 336 | 337 | 326 | 326 | -1.21% | 79,000 | 204億8722万 | -5.51% | 21.97 | 0.59 |
| 01/27 | 335 | 335 | 329 | 330 | -3.51% | 117,000 | 207億3860万 | -4.35% | 22.24 | 0.6 |
| 01/24 | 341 | 343 | 337 | 342 | -0.87% | 119,000 | 214億9273万 | -0.87% | 23.05 | 0.62 |
| 01/23 | 352 | 353 | 342 | 345 | -2.82% | 76,000 | 216億8126万 | 0% | 23.26 | 0.62 |
| 01/22 | 354 | 357 | 348 | 355 | +0.28% | 74,000 | 223億970万 | +3.2% | 23.93 | 0.64 |
| 01/21 | 359 | 359 | 352 | 354 | -0.56% | 42,000 | 222億4686万 | +3.21% | 23.86 | 0.64 |
| 01/20 | 352 | 360 | 352 | 356 | +1.14% | 69,000 | 223億7255万 | +3.79% | 24 | 0.64 |
| 01/17 | 351 | 353 | 351 | 352 | +0.28% | 21,000 | 221億2117万 | +2.92% | 23.73 | 0.64 |
| 01/16 | 351 | 354 | 349 | 351 | -0.85% | 77,000 | 220億5833万 | +2.93% | 23.66 | 0.63 |
| 01/15 | 353 | 355 | 351 | 354 | +0.85% | 37,000 | 222億4686万 | +4.12% | 23.86 | 0.64 |
| 01/14 | 355 | 355 | 349 | 351 | -1.96% | 77,000 | 220億5833万 | +3.54% | 23.66 | 0.63 |
| 01/10 | 361 | 361 | 348 | 358 | -1.92% | 159,000 | 224億9824万 | +5.92% | 24.13 | 0.65 |
| 01/09 | 358 | 365 | 355 | 365 | +1.96% | 159,000 | 229億3815万 | +8.31% | 24.6 | 0.66 |
| 01/08 | 355 | 358 | 352 | 358 | +1.13% | 46,000 | 224億9824万 | +6.55% | 24.13 | 0.65 |
| 01/07 | 352 | 355 | 351 | 354 | +1.72% | 80,000 | 222億4686万 | +5.67% | 23.86 | 0.64 |
| 01/06 | 349 | 354 | 344 | 348 | +0.29% | 156,000 | 218億6979万 | +4.19% | 23.46 | 0.63 |
| 2013 |
| 12/30 | 341 | 348 | 341 | 347 | +1.17% | 85,000 | 218億695万 | +3.89% | 23.39 | 0.63 |
| 12/27 | 348 | 348 | 336 | 343 | +0.29% | 172,000 | 215億5557万 | +3% | 23.12 | 0.62 |
| 12/26 | 334 | 343 | 332 | 342 | +2.7% | 165,000 | 214億9273万 | +3.01% | 23.05 | 0.62 |
| 12/25 | 329 | 333 | 328 | 333 | +0.91% | 111,000 | 209億2713万 | +0.6% | 22.45 | 0.6 |
| 12/24 | 331 | 332 | 328 | 330 | -0.3% | 53,000 | 207億3860万 | -0.3% | 22.24 | 0.6 |
| 12/20 | 326 | 335 | 326 | 331 | 0% | 78,000 | 208億144万 | +0.3% | 22.31 | 0.6 |
| 12/19 | 333 | 334 | 325 | 331 | -0.3% | 83,000 | 208億144万 | +0.3% | 22.31 | 0.6 |
| 12/18 | 325 | 333 | 325 | 332 | +0.61% | 81,000 | 208億6429万 | +0.91% | 22.38 | 0.6 |
| 12/17 | 329 | 333 | 328 | 330 | 0% | 63,000 | 207億3860万 | +0.61% | 22.24 | 0.6 |
| 12/16 | 334 | 334 | 328 | 330 | 0% | 44,000 | 207億3860万 | +0.92% | 22.24 | 0.6 |
| 12/13 | 338 | 338 | 328 | 330 | -1.2% | 207,000 | 207億3860万 | +0.92% | 22.24 | 0.6 |
| 12/12 | 331 | 334 | 329 | 334 | +0.6% | 56,000 | 209億8997万 | +2.45% | 22.51 | 0.6 |
| 12/11 | 335 | 337 | 331 | 332 | -0.9% | 46,000 | 208億6429万 | +2.15% | 22.38 | 0.6 |
| 12/10 | 337 | 338 | 329 | 335 | -0.59% | 55,000 | 210億5282万 | +3.4% | 22.58 | 0.6 |
| 12/09 | 332 | 337 | 330 | 337 | +2.12% | 105,000 | 211億7851万 | +4.33% | 22.72 | 0.61 |
| 12/06 | 327 | 330 | 327 | 330 | +0.3% | 26,000 | 207億3860万 | +2.48% | 22.24 | 0.6 |
| 12/05 | 327 | 332 | 327 | 329 | -0.9% | 61,000 | 206億7575万 | +2.17% | 22.18 | 0.59 |
| 12/04 | 332 | 334 | 328 | 332 | +0.3% | 111,000 | 208億6429万 | +3.11% | 22.38 | 0.6 |
| 12/03 | 331 | 333 | 327 | 331 | -0.3% | 113,000 | 208億144万 | +2.8% | 22.31 | 0.6 |
| 12/02 | 333 | 334 | 331 | 332 | 0% | 38,000 | 208億6429万 | +3.11% | 22.38 | 0.6 |
| 11/29 | 333 | 333 | 329 | 332 | -0.6% | 53,000 | 208億6429万 | +3.43% | 22.38 | 0.6 |
| 11/28 | 334 | 335 | 329 | 334 | 0% | 67,000 | 209億8997万 | +4.05% | 22.51 | 0.6 |
| 11/27 | 334 | 335 | 332 | 334 | 0% | 73,000 | 209億8997万 | +4.38% | 22.51 | 0.6 |
| 11/26 | 333 | 334 | 329 | 334 | 0% | 132,000 | 209億8997万 | +4.38% | 22.51 | 0.6 |
| 11/25 | 322 | 334 | 322 | 334 | +3.73% | 146,000 | 209億8997万 | +4.38% | 22.51 | 0.6 |
| 11/22 | 324 | 325 | 321 | 322 | -0.31% | 58,000 | 202億3584万 | +0.94% | 21.71 | 0.58 |
| 11/21 | 320 | 323 | 320 | 323 | +0.31% | 51,000 | 202億9869万 | +1.25% | 21.77 | 0.58 |
| 11/20 | 323 | 323 | 322 | 322 | -0.31% | 25,000 | 202億3584万 | +0.94% | 21.71 | 0.58 |
| 11/19 | 320 | 323 | 320 | 323 | +0.94% | 51,000 | 202億9869万 | +1.25% | 21.77 | 0.58 |
| 11/18 | 321 | 321 | 316 | 320 | +0.95% | 73,000 | 201億1016万 | +0.31% | 21.57 | 0.58 |
| 11/15 | 316 | 317 | 315 | 317 | +1.28% | 67,000 | 199億2162万 | -0.63% | 21.37 | 0.57 |
| 11/14 | 310 | 314 | 310 | 313 | 0% | 66,000 | 196億7025万 | -1.57% | 21.1 | 0.57 |
| 11/13 | 312 | 314 | 311 | 313 | +0.97% | 38,000 | 196億7025万 | -1.57% | 21.1 | 0.57 |
| 11/12 | 308 | 314 | 308 | 310 | 0% | 79,000 | 194億8171万 | -2.52% | 20.9 | 0.56 |
| 11/11 | 309 | 310 | 309 | 310 | +0.32% | 62,000 | 194億8171万 | -2.52% | 20.9 | 0.56 |
| 11/08 | 303 | 311 | 303 | 309 | -0.32% | 119,000 | 194億1887万 | -2.83% | 20.83 | 0.56 |
| 11/07 | 314 | 318 | 308 | 310 | -0.96% | 77,000 | 194億8171万 | -2.52% | 20.9 | 0.56 |
| 11/06 | 317 | 321 | 312 | 313 | -0.63% | 67,000 | 196億7025万 | -1.88% | 21.1 | 0.57 |
| 11/05 | 315 | 315 | 310 | 315 | +0.64% | 105,000 | 197億9593万 | -1.87% | 21.23 | 0.57 |
| 11/01 | 326 | 326 | 311 | 313 | -3.99% | 106,000 | 196億7025万 | -2.8% | 21.1 | 0.57 |
| 10/31 | 327 | 329 | 324 | 326 | -0.31% | 88,000 | 204億8722万 | +0.62% | 21.97 | 0.59 |
| 10/30 | 325 | 329 | 325 | 327 | +0.31% | 153,000 | 205億5007万 | +0.31% | 22.04 | 0.59 |
