株価チャート
2013/10/25～2014/03/31
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 | 328 | 333 | 328 | 330 | +3.77% | 12,000 | 40億8606万 | +6.11% | 6.44 | 0.47 |
| 03/28 | 315 | 322 | 315 | 318 | +1.6% | 14,000 | 39億3747万 | +2.58% | 6.21 | 0.46 |
| 03/27 | 305 | 313 | 305 | 313 | +0.97% | 2,000 | 38億7556万 | +1.29% | 6.11 | 0.45 |
| 03/26 | 310 | 311 | 310 | 310 | +1.31% | 3,000 | 38億3842万 | +0.32% | 6.05 | 0.44 |
| 03/25 | 306 | 306 | 306 | 306 | +0.99% | 1,000 | 37億8889万 | -0.65% | 5.97 | 0.44 |
| 03/24 | 303 | 303 | 303 | 303 | -2.57% | 1,000 | 37億5174万 | -1.94% | 5.91 | 0.43 |
| 03/20 | 313 | 313 | 311 | 311 | -1.89% | 2,000 | 38億5080万 | +0.97% | 6.07 | 0.45 |
| 03/19 | 316 | 323 | 316 | 317 | -0.31% | 7,000 | 39億2509万 | +2.92% | 6.19 | 0.45 |
| 03/17 | 323 | 323 | 318 | 318 | -1.85% | 15,000 | 39億3747万 | +3.58% | 6.21 | 0.46 |
| 03/14 | 312 | 324 | 312 | 324 | +2.53% | 13,000 | 40億1176万 | +6.23% | 6.32 | 0.46 |
| 03/13 | 309 | 316 | 309 | 316 | +3.27% | 9,000 | 39億1271万 | +3.95% | 6.17 | 0.45 |
| 03/12 | 307 | 308 | 306 | 306 | -0.33% | 12,000 | 37億8889万 | +1.32% | 5.97 | 0.44 |
| 03/11 | 306 | 308 | 306 | 307 | -1.29% | 35,000 | 38億127万 | +1.66% | 5.99 | 0.44 |
| 03/10 | 317 | 317 | 311 | 311 | -1.58% | 12,000 | 38億5080万 | +2.98% | 6.07 | 0.45 |
| 03/07 | 314 | 316 | 313 | 316 | +1.61% | 19,000 | 39億1271万 | +4.64% | 6.17 | 0.45 |
| 03/06 | 313 | 313 | 311 | 311 | +0.32% | 6,000 | 38億5080万 | +3.32% | 6.07 | 0.45 |
| 03/05 | 311 | 311 | 310 | 310 | +0.65% | 2,000 | 38億3842万 | +3.33% | 6.05 | 0.44 |
| 03/04 | 310 | 310 | 308 | 308 | 0% | 2,000 | 38億1365万 | +2.67% | 6.01 | 0.44 |
| 03/03 | 307 | 308 | 307 | 308 | +0.33% | 22,000 | 38億1365万 | +2.67% | 6.01 | 0.44 |
| 02/28 | 308 | 308 | 307 | 307 | -0.32% | 2,000 | 38億127万 | +2.33% | 5.99 | 0.44 |
| 02/27 | 308 | 308 | 308 | 308 | 0% | 2,000 | 38億1365万 | +2.33% | 6.01 | 0.44 |
| 02/26 | 312 | 312 | 308 | 308 | +0.65% | 3,000 | 38億1365万 | +2.33% | 6.01 | 0.44 |
| 02/25 | 306 | 306 | 306 | 306 | 0% | 2,000 | 37億8889万 | +2% | 5.97 | 0.44 |
| 02/24 | 305 | 307 | 305 | 306 | +1.32% | 5,000 | 37億8889万 | +1.66% | 5.97 | 0.44 |
| 02/21 | 302 | 303 | 302 | 302 | +2.03% | 5,000 | 37億3936万 | +0.67% | 5.89 | 0.43 |
| 02/20 | 302 | 302 | 296 | 296 | -1.99% | 6,000 | 36億6507万 | -1.33% | 5.78 | 0.42 |
| 02/17 | 302 | 302 | 302 | 302 | -0.33% | 3,000 | 37億3936万 | +0.67% | 5.89 | 0.43 |
| 02/14 | 303 | 304 | 303 | 303 | +0.33% | 41,000 | 37億5174万 | +1% | 5.91 | 0.43 |
| 02/13 | 309 | 309 | 300 | 302 | -1.95% | 11,000 | 37億3936万 | +1% | 5.89 | 0.43 |
| 02/12 | 301 | 318 | 301 | 308 | +3.01% | 33,000 | 38億1365万 | +3.01% | 6.01 | 0.44 |
| 02/10 | 295 | 299 | 295 | 299 | +2.75% | 12,000 | 37億221万 | +0.34% | 5.84 | 0.43 |
| 02/07 | 293 | 293 | 291 | 291 | -0.68% | 4,000 | 36億316万 | -2.02% | 5.68 | 0.42 |
| 02/06 | 285 | 293 | 285 | 293 | +2.81% | 11,000 | 36億2792万 | -1.35% | 5.72 | 0.42 |
| 02/05 | 282 | 285 | 281 | 285 | 0% | 17,000 | 35億2887万 | -4.04% | 5.56 | 0.41 |
| 02/04 | 284 | 285 | 270 | 285 | +0.35% | 21,000 | 35億2887万 | -3.72% | 5.56 | 0.41 |
| 02/03 | 295 | 295 | 282 | 284 | -4.05% | 30,000 | 35億1648万 | -4.05% | 5.54 | 0.41 |
| 01/31 | 300 | 300 | 296 | 296 | -1.33% | 3,000 | 36億6507万 | 0% | 5.78 | 0.42 |
| 01/30 | 303 | 303 | 300 | 300 | -1.64% | 4,000 | 37億1460万 | +1.69% | 5.86 | 0.43 |
| 01/29 | 305 | 311 | 305 | 305 | +0.99% | 10,000 | 37億7651万 | +3.74% | 5.95 | 0.44 |
| 01/28 | 298 | 303 | 297 | 302 | +2.37% | 10,000 | 37億3936万 | +2.72% | 5.89 | 0.43 |
| 01/27 | 298 | 298 | 295 | 295 | -2.32% | 46,000 | 36億5269万 | +0.68% | 5.76 | 0.42 |
| 01/24 | 306 | 306 | 300 | 302 | -2.89% | 29,000 | 37億3936万 | +3.07% | 5.89 | 0.43 |
| 01/23 | 311 | 312 | 311 | 311 | -1.27% | 9,000 | 38億5080万 | +6.14% | 6.07 | 0.45 |
| 01/22 | 319 | 319 | 305 | 315 | -0.63% | 19,000 | 39億33万 | +7.88% | 6.15 | 0.45 |
| 01/21 | 312 | 349 | 312 | 317 | +3.93% | 120,000 | 39億2509万 | +8.93% | 6.19 | 0.45 |
| 01/20 | 306 | 306 | 305 | 305 | +0.99% | 7,000 | 37億7651万 | +4.81% | 5.95 | 0.44 |
| 01/17 | 305 | 305 | 300 | 302 | -2.58% | 15,000 | 37億3936万 | +4.14% | 5.89 | 0.43 |
| 01/16 | 298 | 310 | 297 | 310 | +5.8% | 47,000 | 38億3842万 | +6.9% | 6.05 | 0.44 |
| 01/15 | 295 | 304 | 288 | 293 | -1.01% | 36,000 | 36億2792万 | +1.03% | 5.72 | 0.42 |
| 01/14 | 300 | 300 | 296 | 296 | -1.33% | 3,000 | 36億6507万 | +2.07% | 5.78 | 0.42 |
| 01/10 | 298 | 300 | 298 | 300 | +1.69% | 10,000 | 37億1460万 | +3.45% | 5.86 | 0.43 |
| 01/09 | 292 | 295 | 289 | 295 | +0.68% | 10,000 | 36億5269万 | +2.08% | 5.76 | 0.42 |
| 01/08 | 290 | 293 | 289 | 293 | +2.81% | 13,000 | 36億2792万 | +1.38% | 5.72 | 0.42 |
| 01/07 | 285 | 286 | 285 | 285 | 0% | 13,000 | 35億2887万 | -1.38% | 5.56 | 0.41 |
| 01/06 | 285 | 290 | 285 | 285 | -1.72% | 9,000 | 35億2887万 | -1.38% | 5.56 | 0.41 |
| 2013 |
| 12/30 | 288 | 290 | 286 | 290 | +1.75% | 5,000 | 35億9078万 | 0% | 5.66 | 0.42 |
| 12/27 | 282 | 285 | 282 | 285 | +1.06% | 10,000 | 35億2887万 | -1.72% | 5.56 | 0.41 |
| 12/26 | 282 | 282 | 282 | 282 | +2.17% | 1,000 | 34億9172万 | -3.09% | 5.5 | 0.4 |
| 12/25 | 275 | 281 | 275 | 276 | +0.36% | 23,000 | 34億1743万 | -5.15% | 5.39 | 0.4 |
| 12/24 | 275 | 279 | 274 | 275 | +0.36% | 42,000 | 34億505万 | -5.82% | 5.37 | 0.39 |
| 12/20 | 284 | 284 | 274 | 274 | -3.86% | 9,000 | 33億9266万 | -6.8% | 5.35 | 0.39 |
| 12/19 | 280 | 285 | 275 | 285 | +1.79% | 26,000 | 35億2887万 | -3.39% | 5.56 | 0.41 |
| 12/18 | 289 | 289 | 275 | 280 | -3.45% | 41,000 | 34億6696万 | -5.41% | 5.47 | 0.4 |
| 12/17 | 291 | 291 | 290 | 290 | 0% | 7,000 | 35億9078万 | -2.36% | 5.66 | 0.42 |
| 12/16 | 291 | 291 | 290 | 290 | -0.68% | 32,000 | 35億9078万 | -2.68% | 5.66 | 0.42 |
| 12/13 | 291 | 294 | 291 | 292 | -0.68% | 12,000 | 36億1554万 | -2.34% | 5.7 | 0.42 |
| 12/12 | 295 | 296 | 293 | 294 | -0.34% | 13,000 | 36億4030万 | -2% | 5.74 | 0.42 |
| 12/11 | 296 | 296 | 295 | 295 | 0% | 5,000 | 36億5269万 | -1.67% | 5.76 | 0.42 |
| 12/10 | 300 | 300 | 295 | 295 | -1.67% | 19,000 | 36億5269万 | -1.99% | 5.76 | 0.42 |
| 12/09 | 302 | 303 | 299 | 300 | +1.01% | 15,000 | 37億1460万 | -0.33% | 5.86 | 0.43 |
| 12/06 | 302 | 302 | 297 | 297 | -1.66% | 4,000 | 36億7745万 | -1.66% | 5.8 | 0.43 |
| 12/05 | 307 | 307 | 301 | 302 | -0.33% | 10,000 | 37億3936万 | 0% | 5.9 | 0.43 |
| 12/04 | 296 | 303 | 295 | 303 | +2.36% | 29,000 | 37億5174万 | 0% | 5.91 | 0.43 |
| 12/03 | 290 | 296 | 290 | 296 | +2.42% | 18,000 | 36億6507万 | -2.31% | 5.78 | 0.42 |
| 12/02 | 289 | 289 | 289 | 289 | +0.35% | 1,000 | 35億7839万 | -4.93% | 5.64 | 0.41 |
| 11/29 | 289 | 289 | 288 | 288 | -1.03% | 5,000 | 35億6601万 | -5.26% | 5.62 | 0.41 |
| 11/28 | 291 | 291 | 290 | 291 | 0% | 5,000 | 36億316万 | -4.59% | 5.68 | 0.42 |
| 11/27 | 291 | 291 | 290 | 291 | 0% | 25,000 | 36億316万 | -4.9% | 5.68 | 0.42 |
| 11/26 | 295 | 295 | 291 | 291 | -1.36% | 8,000 | 36億316万 | -4.9% | 5.68 | 0.42 |
| 11/25 | 297 | 297 | 293 | 295 | -0.67% | 22,000 | 36億5269万 | -3.91% | 5.76 | 0.42 |
| 11/22 | 300 | 300 | 297 | 297 | 0% | 34,000 | 36億7745万 | -3.57% | 5.8 | 0.43 |
| 11/21 | 300 | 300 | 297 | 297 | -1% | 15,000 | 36億7745万 | -3.57% | 5.8 | 0.43 |
| 11/20 | 301 | 304 | 300 | 300 | -0.33% | 21,000 | 37億1460万 | -3.23% | 5.86 | 0.43 |
| 11/19 | 301 | 301 | 301 | 301 | -2.59% | 6,000 | 37億2698万 | -3.53% | 5.88 | 0.43 |
| 11/18 | 308 | 309 | 308 | 309 | 0% | 4,000 | 38億2603万 | -1.59% | 6.03 | 0.44 |
| 11/15 | 309 | 309 | 309 | 309 | 0% | 7,000 | 38億2603万 | -2.22% | 6.03 | 0.44 |
| 11/14 | 309 | 309 | 308 | 309 | -0.96% | 5,000 | 38億2603万 | -2.52% | 6.03 | 0.44 |
| 11/13 | 308 | 315 | 308 | 312 | +0.65% | 5,000 | 38億6318万 | -2.19% | 6.09 | 0.45 |
| 11/12 | 310 | 310 | 310 | 310 | 0% | 2,000 | 38億3842万 | -3.13% | 6.05 | 0.44 |
| 11/11 | 310 | 310 | 310 | 310 | +0.98% | 16,000 | 38億3842万 | -3.73% | 6.05 | 0.44 |
| 11/08 | 307 | 307 | 307 | 307 | +0.33% | 1,000 | 38億127万 | -5.25% | 5.99 | 0.44 |
| 11/07 | 310 | 310 | 306 | 306 | -1.29% | 10,000 | 37億8889万 | -6.42% | 5.97 | 0.44 |
| 11/06 | 311 | 311 | 310 | 310 | -1.59% | 4,000 | 38億3842万 | -5.78% | 6.05 | 0.44 |
| 11/05 | 306 | 320 | 306 | 315 | +3.62% | 23,000 | 39億33万 | -4.83% | 6.15 | 0.45 |
| 11/01 | 312 | 312 | 304 | 304 | -2.56% | 7,000 | 37億6412万 | -8.71% | 5.93 | 0.44 |
| 10/31 | 314 | 314 | 312 | 312 | -1.58% | 5,000 | 38億6318万 | -7.14% | 6.09 | 0.45 |
| 10/30 | 318 | 318 | 313 | 317 | +1.93% | 18,000 | 39億2509万 | -6.49% | 6.19 | 0.45 |
| 10/29 | 310 | 311 | 310 | 311 | +0.32% | 5,000 | 38億5080万 | -8.8% | 6.07 | 0.45 |
| 10/28 | 311 | 311 | 310 | 310 | +0.32% | 7,000 | 38億3842万 | -9.88% | 6.05 | 0.44 |
| 10/25 | 309 | 315 | 309 | 309 | -0.32% | 19,000 | 38億2603万 | -10.69% | 6.03 | 0.44 |
