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 | 265 | 270 | 265 | 266 | +1.53% | 15,000 | 38億8998万 | -2.56% | 7.34 | 0.79 |
| 03/28 | 265 | 265 | 258 | 262 | -1.13% | 15,000 | 38億3148万 | -4.38% | 7.23 | 0.77 |
| 03/27 | 262 | 265 | 259 | 265 | -1.12% | 14,000 | 38億7536万 | -3.64% | 7.31 | 0.78 |
| 03/26 | 273 | 273 | 265 | 268 | +1.13% | 11,000 | 39億1923万 | -2.9% | 7.39 | 0.79 |
| 03/25 | 270 | 270 | 265 | 265 | 0% | 7,000 | 38億7536万 | -3.99% | 7.31 | 0.78 |
| 03/24 | 269 | 269 | 265 | 265 | +2.71% | 19,000 | 38億7536万 | -4.33% | 7.31 | 0.78 |
| 03/20 | 266 | 266 | 258 | 258 | -3.01% | 11,000 | 37億7299万 | -6.86% | 7.12 | 0.76 |
| 03/19 | 266 | 267 | 264 | 266 | 0% | 9,000 | 38億8998万 | -4.66% | 7.34 | 0.79 |
| 03/18 | 265 | 266 | 265 | 266 | +2.7% | 3,000 | 38億8998万 | -5% | 7.34 | 0.79 |
| 03/17 | 263 | 263 | 256 | 259 | -1.52% | 21,000 | 37億8761万 | -7.83% | 7.14 | 0.76 |
| 03/14 | 265 | 265 | 258 | 263 | -2.59% | 61,000 | 38億4611万 | -6.74% | 7.25 | 0.78 |
| 03/13 | 270 | 272 | 270 | 270 | -2.17% | 11,000 | 39億4848万 | -4.59% | 7.45 | 0.8 |
| 03/12 | 277 | 277 | 272 | 276 | -0.36% | 16,000 | 40億3622万 | -2.47% | 7.61 | 0.82 |
| 03/11 | 276 | 278 | 276 | 277 | +0.36% | 12,000 | 40億5084万 | -1.77% | 7.64 | 0.82 |
| 03/10 | 277 | 277 | 276 | 276 | 0% | 11,000 | 40億3622万 | -2.47% | 7.61 | 0.82 |
| 03/07 | 280 | 280 | 272 | 276 | 0% | 32,000 | 40億3622万 | -2.82% | 7.61 | 0.82 |
| 03/06 | 275 | 280 | 275 | 276 | +0.73% | 20,000 | 40億3622万 | -3.16% | 7.61 | 0.82 |
| 03/05 | 277 | 283 | 270 | 274 | 0% | 21,000 | 40億697万 | -4.53% | 7.56 | 0.81 |
| 03/04 | 269 | 274 | 269 | 274 | 0% | 17,000 | 40億697万 | -5.19% | 7.56 | 0.81 |
| 03/03 | 277 | 277 | 268 | 274 | -4.86% | 16,000 | 40億697万 | -5.52% | 7.56 | 0.81 |
| 02/28 | 288 | 289 | 288 | 288 | 0% | 9,000 | 42億1171万 | -1.37% | 7.94 | 0.85 |
| 02/27 | 288 | 288 | 286 | 288 | 0% | 18,000 | 42億1171万 | -2.04% | 7.94 | 0.85 |
| 02/26 | 292 | 292 | 288 | 288 | -1.37% | 7,000 | 42億1171万 | -2.7% | 7.94 | 0.85 |
| 02/25 | 288 | 292 | 288 | 292 | +1.39% | 12,000 | 42億7020万 | -2.34% | 8.05 | 0.86 |
| 02/24 | 286 | 290 | 286 | 288 | -1.03% | 11,000 | 42億1171万 | -4.32% | 7.94 | 0.85 |
| 02/21 | 285 | 291 | 285 | 291 | +2.11% | 19,000 | 42億5558万 | -3.96% | 8.03 | 0.86 |
| 02/20 | 289 | 289 | 285 | 285 | 0% | 15,000 | 41億6784万 | -6.25% | 7.86 | 0.84 |
| 02/19 | 285 | 289 | 285 | 285 | -1.04% | 13,000 | 41億6784万 | -6.86% | 7.86 | 0.84 |
| 02/18 | 284 | 288 | 282 | 288 | +2.86% | 15,000 | 42億1171万 | -6.19% | 7.94 | 0.85 |
| 02/17 | 279 | 286 | 279 | 280 | +0.36% | 15,000 | 40億9472万 | -9.39% | 7.72 | 0.83 |
| 02/14 | 284 | 293 | 274 | 279 | -3.13% | 43,000 | 40億8009万 | -10% | 7.7 | 0.82 |
| 02/13 | 295 | 295 | 287 | 288 | -3.03% | 23,000 | 42億1171万 | -7.69% | 7.94 | 0.85 |
| 02/12 | 296 | 298 | 296 | 297 | 0% | 16,000 | 43億4332万 | -5.41% | 8.19 | 0.88 |
| 02/10 | 303 | 303 | 293 | 297 | +3.48% | 23,000 | 43億4332万 | -5.71% | 8.19 | 0.88 |
| 02/07 | 290 | 294 | 284 | 287 | +3.99% | 36,000 | 41億9708万 | -9.18% | 7.92 | 0.85 |
| 02/06 | 273 | 276 | 267 | 276 | +2.22% | 22,000 | 40億3622万 | -12.93% | 7.61 | 0.82 |
| 02/05 | 270 | 273 | 264 | 270 | +3.45% | 46,000 | 39億4848万 | -15.09% | 7.45 | 0.8 |
| 02/04 | 265 | 276 | 254 | 261 | -8.42% | 137,000 | 38億1686万 | -18.18% | 7.2 | 0.77 |
| 02/03 | 295 | 295 | 262 | 285 | -8.95% | 108,000 | 41億6784万 | -10.66% | 7.86 | 0.84 |
| 01/31 | 315 | 324 | 306 | 313 | 0% | 56,000 | 45億7731万 | -2.19% | 8.63 | 0.92 |
| 01/30 | 313 | 316 | 305 | 313 | -2.49% | 76,000 | 45億7731万 | -2.19% | 8.63 | 0.92 |
| 01/29 | 317 | 321 | 315 | 321 | +3.88% | 13,000 | 46億9430万 | +0.31% | 8.85 | 0.95 |
| 01/28 | 308 | 320 | 308 | 309 | +0.32% | 45,000 | 45億1881万 | -3.44% | 8.52 | 0.91 |
| 01/27 | 305 | 310 | 301 | 308 | -6.1% | 108,000 | 45億419万 | -3.45% | 8.5 | 0.91 |
| 01/24 | 325 | 333 | 324 | 328 | -1.5% | 85,000 | 47億9667万 | +3.14% | 9.05 | 0.97 |
| 01/23 | 341 | 344 | 332 | 333 | -2.63% | 74,000 | 48億6979万 | +5.38% | 9.19 | 0.98 |
| 01/22 | 343 | 347 | 338 | 342 | -1.72% | 102,000 | 50億140万 | +9.27% | 9.43 | 1.01 |
| 01/21 | 341 | 348 | 341 | 348 | +0.87% | 77,000 | 50億8915万 | +11.9% | 9.6 | 1.03 |
| 01/20 | 335 | 345 | 335 | 345 | +2.99% | 101,000 | 50億4528万 | +12.38% | 9.52 | 1.02 |
| 01/17 | 329 | 335 | 328 | 335 | +2.45% | 41,000 | 48億9904万 | +10.2% | 9.24 | 0.99 |
| 01/16 | 336 | 336 | 327 | 327 | -0.61% | 88,000 | 47億8204万 | +8.64% | 9.02 | 0.97 |
| 01/15 | 322 | 344 | 320 | 329 | +2.81% | 113,000 | 48億1129万 | +10.4% | 9.08 | 0.97 |
| 01/14 | 324 | 324 | 319 | 320 | -1.54% | 43,000 | 46億7968万 | +8.11% | 8.83 | 0.94 |
| 01/10 | 325 | 326 | 322 | 325 | 0% | 19,000 | 47億5280万 | +10.54% | 8.96 | 0.96 |
| 01/09 | 324 | 328 | 320 | 325 | +0.31% | 30,000 | 47億5280万 | +11.68% | 8.96 | 0.96 |
| 01/08 | 327 | 330 | 317 | 324 | -0.92% | 94,000 | 47億3817万 | +12.11% | 8.94 | 0.96 |
| 01/07 | 334 | 334 | 325 | 327 | -2.39% | 116,000 | 47億8204万 | +14.34% | 9.02 | 0.97 |
| 01/06 | 328 | 348 | 328 | 335 | +6.35% | 258,000 | 48億9904万 | +18.37% | 9.24 | 0.99 |
| 2013 |
| 12/30 | 310 | 315 | 310 | 315 | +1.94% | 57,000 | 46億656万 | +12.5% | 8.69 | 0.93 |
| 12/27 | 296 | 310 | 296 | 309 | +3.34% | 41,000 | 45億1881万 | +11.15% | 8.52 | 0.91 |
| 12/26 | 292 | 301 | 292 | 299 | +4.18% | 33,000 | 43億7257万 | +8.73% | 8.25 | 0.88 |
| 12/25 | 284 | 304 | 283 | 287 | +1.06% | 134,000 | 41億9708万 | +4.74% | 7.92 | 0.85 |
| 12/24 | 295 | 296 | 280 | 284 | -4.38% | 145,000 | 41億5321万 | +4.41% | 7.83 | 0.84 |
| 12/20 | 306 | 306 | 288 | 297 | -4.19% | 158,000 | 43億4332万 | +9.59% | 8.19 | 0.88 |
| 12/19 | 311 | 320 | 306 | 310 | +0.32% | 148,000 | 45億3344万 | +15.24% | 8.55 | 0.92 |
| 12/18 | 316 | 318 | 307 | 309 | -3.44% | 180,000 | 45億1881万 | +15.73% | 8.52 | 0.91 |
| 12/17 | 292 | 340 | 287 | 320 | +9.22% | 832,000 | 46億7968万 | +20.75% | 8.83 | 0.94 |
| 12/16 | 283 | 295 | 283 | 293 | +3.17% | 254,000 | 42億8483万 | +11.83% | 8.08 | 0.87 |
| 12/13 | 273 | 290 | 271 | 284 | +4.03% | 138,000 | 41億5321万 | +9.23% | 7.83 | 0.84 |
| 12/12 | 272 | 275 | 270 | 273 | -0.73% | 54,000 | 39億9235万 | +5.41% | 7.53 | 0.81 |
| 12/11 | 269 | 277 | 269 | 275 | +1.85% | 134,000 | 40億2160万 | +6.59% | 7.59 | 0.81 |
| 12/10 | 266 | 272 | 266 | 270 | +3.45% | 218,000 | 39億4848万 | +5.06% | 7.45 | 0.8 |
| 12/09 | 263 | 266 | 261 | 261 | 0% | 39,000 | 38億1686万 | +1.95% | 7.2 | 0.77 |
| 12/06 | 256 | 261 | 256 | 261 | +1.16% | 32,000 | 38億1686万 | +1.95% | 7.2 | 0.77 |
| 12/05 | 258 | 261 | 258 | 258 | -1.9% | 56,000 | 37億7299万 | +1.18% | 7.12 | 0.76 |
| 12/04 | 266 | 268 | 258 | 263 | -1.87% | 79,000 | 38億4611万 | +3.54% | 7.25 | 0.78 |
| 12/03 | 267 | 269 | 265 | 268 | +0.37% | 27,000 | 39億1923万 | +5.93% | 7.39 | 0.79 |
| 12/02 | 269 | 270 | 263 | 267 | +0.38% | 43,000 | 39億460万 | +5.53% | 7.37 | 0.79 |
| 11/29 | 261 | 273 | 261 | 266 | +1.92% | 143,000 | 38億8998万 | +5.56% | 7.34 | 0.79 |
| 11/28 | 258 | 261 | 258 | 261 | +1.56% | 43,000 | 38億1686万 | +3.98% | 7.2 | 0.77 |
| 11/27 | 259 | 263 | 257 | 257 | -0.77% | 49,000 | 37億5836万 | +2.8% | 7.09 | 0.76 |
| 11/26 | 259 | 259 | 257 | 259 | -0.38% | 48,000 | 37億8761万 | +3.6% | 7.14 | 0.76 |
| 11/25 | 254 | 271 | 254 | 260 | +2.77% | 149,000 | 38億224万 | +4.42% | 7.17 | 0.77 |
| 11/22 | 253 | 255 | 253 | 253 | +0.4% | 49,000 | 36億9987万 | +2.02% | 6.98 | 0.75 |
| 11/21 | 253 | 254 | 252 | 252 | -0.79% | 24,000 | 36億8524万 | +1.61% | 6.95 | 0.74 |
| 11/20 | 252 | 255 | 252 | 254 | 0% | 26,000 | 37億1449万 | +2.83% | 7.01 | 0.75 |
| 11/19 | 257 | 257 | 252 | 254 | -1.17% | 26,000 | 37億1449万 | +3.25% | 7.01 | 0.75 |
| 11/18 | 255 | 257 | 253 | 257 | +2.39% | 42,000 | 37億5836万 | +4.47% | 7.09 | 0.76 |
| 11/15 | 251 | 253 | 251 | 251 | +0.4% | 22,000 | 36億7062万 | +2.45% | 6.92 | 0.74 |
| 11/14 | 251 | 254 | 249 | 250 | -0.4% | 32,000 | 36億5600万 | +2.46% | 6.9 | 0.74 |
| 11/13 | 255 | 255 | 251 | 251 | -1.57% | 18,000 | 36億7062万 | +3.29% | 6.92 | 0.74 |
| 11/12 | 251 | 255 | 249 | 255 | +1.59% | 61,000 | 37億2912万 | +5.37% | 7.03 | 0.75 |
| 11/11 | 250 | 251 | 248 | 251 | +0.4% | 19,000 | 36億7062万 | +3.72% | 6.92 | 0.74 |
| 11/08 | 250 | 254 | 249 | 250 | +1.63% | 90,000 | 36億5600万 | +3.73% | 6.9 | 0.74 |
| 11/07 | 247 | 250 | 246 | 246 | -0.4% | 33,000 | 35億9750万 | +2.5% | 6.79 | 0.73 |
| 11/06 | 252 | 252 | 247 | 247 | -2.37% | 14,000 | 36億1212万 | +2.92% | 6.81 | 0.73 |
| 11/05 | 245 | 253 | 245 | 253 | +3.69% | 55,000 | 36億9987万 | +5.42% | 6.98 | 0.75 |
| 11/01 | 245 | 247 | 244 | 244 | -0.41% | 71,000 | 35億6825万 | +2.09% | 6.73 | 0.72 |
| 10/31 | 248 | 248 | 244 | 245 | 0% | 50,000 | 35億8288万 | +2.08% | 6.76 | 0.72 |
| 10/30 | 245 | 246 | 242 | 245 | +2.94% | 45,000 | 35億8288万 | +2.51% | 6.76 | 0.72 |
