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 | 376 | 376 | 369 | 374 | +0.27% | 724,000 | 426億3869万 | -5.56% | 6.48 | 0.67 |
| 03/28 | 366 | 373 | 361 | 373 | +1.08% | 719,000 | 425億2468万 | -6.28% | 6.46 | 0.67 |
| 03/27 | 363 | 369 | 353 | 369 | -0.27% | 883,000 | 420億6866万 | -7.52% | 6.39 | 0.66 |
| 03/26 | 375 | 376 | 366 | 370 | -1.07% | 869,000 | 421億8266万 | -7.73% | 6.41 | 0.66 |
| 03/25 | 378 | 381 | 372 | 374 | -1.32% | 852,000 | 426億3869万 | -7.2% | 6.48 | 0.67 |
| 03/24 | 382 | 391 | 377 | 379 | -1.56% | 864,000 | 432億873万 | -6.19% | 6.57 | 0.68 |
| 03/20 | 389 | 391 | 381 | 385 | -1.79% | 611,000 | 438億9277万 | -4.94% | 6.67 | 0.69 |
| 03/19 | 391 | 398 | 390 | 392 | 0% | 537,000 | 446億9082万 | -3.45% | 6.79 | 0.7 |
| 03/18 | 391 | 395 | 389 | 392 | +2.35% | 416,000 | 446億9082万 | -3.92% | 6.79 | 0.7 |
| 03/17 | 391 | 393 | 380 | 383 | -2.79% | 541,000 | 436億6476万 | -6.36% | 6.64 | 0.69 |
| 03/14 | 399 | 402 | 393 | 394 | -3.67% | 736,000 | 449億1884万 | -3.9% | 6.83 | 0.71 |
| 03/13 | 403 | 411 | 403 | 409 | +1.74% | 492,000 | 466億2894万 | -0.24% | 7.09 | 0.73 |
| 03/12 | 408 | 411 | 402 | 402 | -2.66% | 538,000 | 458億3089万 | -1.95% | 6.97 | 0.72 |
| 03/11 | 409 | 414 | 406 | 413 | +1.72% | 389,000 | 470億8497万 | +0.98% | 7.16 | 0.74 |
| 03/10 | 410 | 410 | 404 | 406 | -1.46% | 501,000 | 462億8692万 | -0.73% | 7.03 | 0.73 |
| 03/07 | 416 | 418 | 409 | 412 | +0.24% | 457,000 | 469億7097万 | +0.24% | 7.14 | 0.74 |
| 03/06 | 403 | 413 | 403 | 411 | +2.49% | 554,000 | 468億5696万 | -0.24% | 7.12 | 0.74 |
| 03/05 | 409 | 412 | 400 | 401 | -0.74% | 588,000 | 457億1689万 | -3.14% | 6.95 | 0.72 |
| 03/04 | 399 | 406 | 396 | 404 | +0.25% | 632,000 | 460億5891万 | -2.65% | 7 | 0.72 |
| 03/03 | 405 | 407 | 396 | 403 | -1.23% | 568,000 | 459億4490万 | -3.13% | 6.98 | 0.72 |
| 02/28 | 409 | 410 | 401 | 408 | +0.25% | 392,000 | 465億1494万 | -2.39% | 7.07 | 0.73 |
| 02/27 | 413 | 415 | 407 | 407 | -1.69% | 408,000 | 464億93万 | -3.1% | 7.05 | 0.73 |
| 02/26 | 415 | 420 | 412 | 414 | -0.72% | 324,000 | 471億9898万 | -1.9% | 7.17 | 0.74 |
| 02/25 | 421 | 421 | 415 | 417 | +0.72% | 356,000 | 475億4100万 | -1.42% | 7.23 | 0.75 |
| 02/24 | 412 | 422 | 409 | 414 | 0% | 329,000 | 471億9898万 | -2.59% | 7.17 | 0.74 |
| 02/21 | 408 | 415 | 408 | 414 | +2.48% | 334,000 | 471億9898万 | -2.82% | 7.17 | 0.74 |
| 02/20 | 417 | 417 | 401 | 404 | -3.12% | 409,000 | 460億5891万 | -5.61% | 7 | 0.72 |
| 02/19 | 415 | 420 | 411 | 417 | -0.24% | 276,000 | 475億4100万 | -3.02% | 7.23 | 0.75 |
| 02/18 | 407 | 419 | 404 | 418 | +2.2% | 351,000 | 476億5501万 | -2.79% | 7.24 | 0.75 |
| 02/17 | 400 | 411 | 397 | 409 | +2.25% | 554,000 | 466億2894万 | -5.1% | 7.09 | 0.73 |
| 02/14 | 415 | 417 | 397 | 400 | -3.61% | 608,000 | 456億288万 | -7.41% | 6.93 | 0.72 |
| 02/13 | 428 | 428 | 413 | 415 | -3.26% | 554,000 | 473億1299万 | -4.38% | 7.19 | 0.74 |
| 02/12 | 427 | 436 | 425 | 429 | +2.14% | 660,000 | 489億909万 | -1.15% | 7.43 | 0.77 |
| 02/10 | 422 | 422 | 417 | 420 | +2.69% | 763,000 | 478億8302万 | -3.45% | 7.28 | 0.75 |
| 02/07 | 406 | 411 | 403 | 409 | +2.76% | 366,000 | 466億2894万 | -5.98% | 7.09 | 0.73 |
| 02/06 | 405 | 405 | 392 | 398 | +0.25% | 427,000 | 453億7486万 | -8.72% | 6.9 | 0.71 |
| 02/05 | 404 | 404 | 393 | 397 | +0.76% | 552,000 | 452億6086万 | -9.15% | 6.88 | 0.71 |
| 02/04 | 396 | 401 | 388 | 394 | -5.06% | 934,000 | 449億1884万 | -9.84% | 6.83 | 0.71 |
| 02/03 | 431 | 431 | 413 | 415 | -5.47% | 662,000 | 473億1299万 | -5.25% | 7.19 | 0.74 |
| 01/31 | 448 | 450 | 434 | 439 | -1.57% | 640,000 | 500億4916万 | +0.23% | 7.61 | 0.79 |
| 01/30 | 439 | 448 | 437 | 446 | -1.98% | 633,000 | 508億4721万 | +2.06% | 7.73 | 0.8 |
| 01/29 | 436 | 455 | 433 | 455 | +6.31% | 773,000 | 518億7328万 | +4.6% | 7.88 | 0.82 |
| 01/28 | 432 | 437 | 428 | 428 | -0.93% | 343,000 | 487億9508万 | -1.38% | 7.42 | 0.77 |
| 01/27 | 434 | 437 | 432 | 432 | -4% | 605,000 | 492億5111万 | -0.23% | 7.49 | 0.77 |
| 01/24 | 445 | 456 | 441 | 450 | 0% | 704,000 | 513億324万 | +3.93% | 7.8 | 0.81 |
| 01/23 | 458 | 458 | 449 | 450 | -1.53% | 583,000 | 513億324万 | +4.17% | 7.8 | 0.81 |
| 01/22 | 456 | 458 | 451 | 457 | -0.22% | 507,000 | 521億129万 | +6.03% | 7.92 | 0.82 |
| 01/21 | 457 | 461 | 454 | 458 | +0.44% | 665,000 | 522億1530万 | +6.51% | 7.94 | 0.82 |
| 01/20 | 455 | 457 | 452 | 456 | +0.88% | 505,000 | 519億8728万 | +6.05% | 7.9 | 0.82 |
| 01/17 | 450 | 454 | 447 | 452 | -0.22% | 494,000 | 515億3125万 | +5.36% | 7.83 | 0.81 |
| 01/16 | 449 | 459 | 448 | 453 | +2.03% | 1,494,000 | 516億4526万 | +5.84% | 7.85 | 0.81 |
| 01/15 | 439 | 445 | 438 | 444 | +3.02% | 691,000 | 506億1920万 | +3.98% | 7.69 | 0.8 |
| 01/14 | 432 | 435 | 427 | 431 | -1.6% | 397,000 | 491億3710万 | +0.94% | 7.47 | 0.77 |
| 01/10 | 435 | 439 | 431 | 438 | +0.69% | 403,000 | 499億3515万 | +2.34% | 7.59 | 0.78 |
| 01/09 | 443 | 443 | 433 | 435 | -1.36% | 431,000 | 495億9313万 | +1.64% | 7.54 | 0.78 |
| 01/08 | 435 | 441 | 433 | 441 | +1.61% | 652,000 | 502億7717万 | +3.04% | 7.64 | 0.79 |
| 01/07 | 438 | 441 | 431 | 434 | -1.14% | 677,000 | 494億7912万 | +1.4% | 7.52 | 0.78 |
| 01/06 | 439 | 442 | 432 | 439 | +0.69% | 1,115,000 | 500億4916万 | +2.57% | 7.61 | 0.79 |
| 2013 |
| 12/30 | 431 | 439 | 430 | 436 | +1.4% | 706,000 | 497億714万 | +1.63% | 7.55 | 0.78 |
| 12/27 | 422 | 430 | 417 | 430 | +3.12% | 687,000 | 490億2310万 | +0.23% | 7.45 | 0.77 |
| 12/26 | 408 | 417 | 408 | 417 | +2.46% | 615,000 | 475億4100万 | -2.8% | 7.23 | 0.75 |
| 12/25 | 412 | 413 | 404 | 407 | -0.97% | 652,000 | 464億93万 | -5.35% | 7.05 | 0.73 |
| 12/24 | 409 | 417 | 409 | 411 | +0.49% | 628,000 | 468億5696万 | -4.86% | 7.12 | 0.74 |
| 12/20 | 408 | 410 | 404 | 409 | +0.25% | 1,012,000 | 466億2894万 | -5.54% | 7.09 | 0.73 |
| 12/19 | 419 | 421 | 405 | 408 | -0.73% | 1,453,000 | 465億1494万 | -5.77% | 7.07 | 0.73 |
| 12/18 | 412 | 417 | 410 | 411 | -0.24% | 794,000 | 468億5696万 | -5.3% | 7.12 | 0.74 |
| 12/17 | 417 | 420 | 411 | 412 | -0.72% | 492,000 | 469億7097万 | -5.07% | 7.14 | 0.74 |
| 12/16 | 421 | 423 | 414 | 415 | -1.43% | 689,000 | 473億1299万 | -4.38% | 7.19 | 0.74 |
| 12/13 | 422 | 434 | 413 | 421 | -0.71% | 1,665,000 | 479億9703万 | -3% | 7.29 | 0.75 |
| 12/12 | 428 | 428 | 421 | 424 | -1.17% | 1,179,000 | 483億3905万 | -2.3% | 7.35 | 0.76 |
| 12/11 | 434 | 437 | 420 | 429 | -4.67% | 2,746,000 | 489億909万 | -1.15% | 7.43 | 0.77 |
| 12/10 | 443 | 450 | 443 | 450 | +2.51% | 789,000 | 513億324万 | +3.69% | 7.8 | 0.81 |
| 12/09 | 436 | 439 | 434 | 439 | +1.86% | 539,000 | 500億4916万 | +1.62% | 7.61 | 0.79 |
| 12/06 | 428 | 432 | 427 | 431 | +0.7% | 335,000 | 491億3710万 | 0% | 7.47 | 0.77 |
| 12/05 | 429 | 434 | 428 | 428 | -1.38% | 628,000 | 487億9508万 | -0.7% | 7.42 | 0.77 |
| 12/04 | 437 | 438 | 427 | 434 | -2.25% | 585,000 | 494億7912万 | +0.7% | 7.52 | 0.78 |
| 12/03 | 452 | 453 | 444 | 444 | -1.77% | 606,000 | 506億1920万 | +3.02% | 7.69 | 0.8 |
| 12/02 | 453 | 456 | 450 | 452 | +0.44% | 629,000 | 515億3125万 | +4.87% | 7.83 | 0.81 |
| 11/29 | 440 | 452 | 438 | 450 | +2.27% | 1,280,000 | 513億324万 | +4.41% | 7.8 | 0.81 |
| 11/28 | 435 | 442 | 434 | 440 | +2.33% | 1,127,000 | 501億6317万 | +2.09% | 7.62 | 0.79 |
| 11/27 | 436 | 438 | 429 | 430 | -2.27% | 826,000 | 490億2310万 | -0.23% | 7.45 | 0.77 |
| 11/26 | 442 | 447 | 439 | 440 | -1.12% | 877,000 | 501億6317万 | +1.85% | 7.62 | 0.79 |
| 11/25 | 445 | 446 | 441 | 445 | +1.37% | 588,000 | 507億3320万 | +3.01% | 7.71 | 0.8 |
| 11/22 | 446 | 447 | 437 | 439 | -1.13% | 667,000 | 500億4916万 | +1.86% | 7.61 | 0.79 |
| 11/21 | 441 | 446 | 438 | 444 | +0.91% | 481,000 | 506億1920万 | +3.02% | 7.69 | 0.8 |
| 11/20 | 446 | 447 | 437 | 440 | -1.57% | 806,000 | 501億6317万 | +2.09% | 7.62 | 0.79 |
| 11/19 | 432 | 447 | 432 | 447 | +3.47% | 1,433,000 | 509億6122万 | +3.47% | 7.75 | 0.8 |
| 11/18 | 432 | 434 | 426 | 432 | +0.7% | 773,000 | 492億5111万 | 0% | 7.49 | 0.77 |
| 11/15 | 427 | 431 | 426 | 429 | +1.42% | 634,000 | 489億909万 | -0.69% | 7.43 | 0.77 |
| 11/14 | 419 | 431 | 415 | 423 | +1.44% | 1,129,000 | 482億2504万 | -1.86% | 7.33 | 0.76 |
| 11/13 | 416 | 420 | 413 | 417 | +0.72% | 413,000 | 475億4100万 | -3.02% | 7.23 | 0.75 |
| 11/12 | 409 | 417 | 408 | 414 | +0.49% | 436,000 | 471億9898万 | -3.72% | 7.17 | 0.74 |
| 11/11 | 424 | 429 | 407 | 412 | -2.83% | 1,141,000 | 469億7097万 | -4.19% | 7.14 | 0.74 |
| 11/08 | 406 | 426 | 406 | 424 | +2.42% | 841,000 | 483億3905万 | -1.62% | 7.35 | 0.76 |
| 11/07 | 416 | 420 | 409 | 414 | -1.9% | 602,000 | 471億9898万 | -3.94% | 7.17 | 0.74 |
| 11/06 | 406 | 425 | 404 | 422 | +4.71% | 551,000 | 481億1104万 | -2.09% | 7.31 | 0.76 |
| 11/05 | 413 | 413 | 396 | 403 | -2.42% | 813,000 | 459億4490万 | -6.71% | 6.98 | 0.72 |
| 11/01 | 429 | 429 | 407 | 413 | -3.95% | 713,000 | 470億8497万 | -4.84% | 7.16 | 0.74 |
| 10/31 | 442 | 443 | 427 | 430 | -2.49% | 671,000 | 490億2310万 | -1.15% | 7.45 | 0.77 |
| 10/30 | 438 | 442 | 434 | 441 | +1.61% | 999,000 | 502億7717万 | +0.92% | 7.64 | 0.79 |
