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 | 409 | 410 | 404 | 408 | +0.25% | 26,000 | 138億9216万 | -0.49% | 5.05 | 0.64 |
| 03/28 | 401 | 409 | 401 | 407 | -0.25% | 18,000 | 138億5811万 | -0.73% | 5.04 | 0.64 |
| 03/27 | 410 | 410 | 398 | 408 | -1.21% | 36,000 | 138億9216万 | -0.49% | 5.05 | 0.64 |
| 03/26 | 412 | 415 | 406 | 413 | 0% | 35,000 | 140億6241万 | +0.73% | 5.11 | 0.65 |
| 03/25 | 412 | 413 | 408 | 413 | +0.73% | 44,000 | 140億6241万 | +0.73% | 5.11 | 0.65 |
| 03/24 | 400 | 413 | 400 | 410 | +3.27% | 74,000 | 139億6026万 | -0.24% | 5.08 | 0.64 |
| 03/20 | 410 | 411 | 395 | 397 | -2.46% | 93,000 | 135億1762万 | -3.41% | 4.92 | 0.62 |
| 03/19 | 410 | 410 | 396 | 407 | -0.73% | 75,000 | 138億5811万 | -1.45% | 5.04 | 0.64 |
| 03/18 | 409 | 412 | 405 | 410 | +1.74% | 36,000 | 139億6026万 | -0.73% | 5.08 | 0.64 |
| 03/17 | 407 | 412 | 403 | 403 | -0.25% | 63,000 | 137億2191万 | -2.42% | 4.99 | 0.63 |
| 03/14 | 396 | 407 | 396 | 404 | -1.94% | 110,000 | 137億5596万 | -2.18% | 5 | 0.63 |
| 03/13 | 410 | 413 | 405 | 412 | +1.23% | 42,000 | 140億2836万 | 0% | 5.1 | 0.64 |
| 03/12 | 414 | 414 | 400 | 407 | -1.45% | 83,000 | 138億5811万 | -0.73% | 5.04 | 0.64 |
| 03/11 | 419 | 420 | 412 | 413 | -1.43% | 27,000 | 140億6241万 | +1.23% | 5.11 | 0.65 |
| 03/10 | 420 | 422 | 416 | 419 | -0.48% | 35,000 | 142億6670万 | +2.95% | 5.19 | 0.66 |
| 03/07 | 416 | 422 | 416 | 421 | +1.94% | 46,000 | 143億3480万 | +3.44% | 5.21 | 0.66 |
| 03/06 | 415 | 416 | 412 | 413 | -0.48% | 22,000 | 140億6241万 | +1.72% | 5.11 | 0.65 |
| 03/05 | 410 | 415 | 409 | 415 | +2.98% | 42,000 | 141億3051万 | +2.22% | 5.14 | 0.65 |
| 03/04 | 395 | 404 | 386 | 403 | +1.77% | 103,000 | 137億2191万 | -0.74% | 4.99 | 0.63 |
| 03/03 | 402 | 402 | 385 | 396 | -2.94% | 146,000 | 134億8357万 | -2.46% | 4.9 | 0.62 |
| 02/28 | 413 | 415 | 406 | 408 | -1.45% | 76,000 | 138億9216万 | +0.25% | 5.05 | 0.64 |
| 02/27 | 417 | 417 | 411 | 414 | -0.72% | 30,000 | 140億9646万 | +1.72% | 5.13 | 0.65 |
| 02/26 | 419 | 419 | 415 | 417 | 0% | 25,000 | 141億9860万 | +2.21% | 5.16 | 0.65 |
| 02/25 | 415 | 423 | 411 | 417 | +1.96% | 81,000 | 141億9860万 | +2.21% | 5.16 | 0.65 |
| 02/24 | 410 | 413 | 405 | 409 | +0.25% | 26,000 | 139億2621万 | 0% | 5.06 | 0.64 |
| 02/21 | 407 | 412 | 400 | 408 | +0.25% | 87,000 | 138億9216万 | -0.24% | 5.05 | 0.64 |
| 02/20 | 417 | 419 | 401 | 407 | -2.86% | 69,000 | 138億5811万 | -0.73% | 5.04 | 0.64 |
| 02/19 | 419 | 420 | 415 | 419 | +0.24% | 53,000 | 142億6670万 | +1.95% | 5.19 | 0.66 |
| 02/18 | 428 | 435 | 407 | 418 | -1.88% | 214,000 | 142億3265万 | +1.7% | 5.18 | 0.65 |
| 02/17 | 429 | 429 | 416 | 426 | +1.19% | 169,000 | 145億505万 | +3.65% | 5.27 | 0.67 |
| 02/14 | 427 | 438 | 417 | 421 | -1.41% | 234,000 | 143億3480万 | +2.43% | 5.21 | 0.66 |
| 02/13 | 428 | 428 | 420 | 427 | -0.23% | 128,000 | 145億3910万 | +3.89% | 5.29 | 0.67 |
| 02/12 | 413 | 428 | 412 | 428 | +5.42% | 246,000 | 145億7315万 | +4.39% | 5.3 | 0.67 |
| 02/10 | 401 | 406 | 394 | 406 | +3.05% | 65,000 | 138億2406万 | -0.98% | 5.03 | 0.63 |
| 02/07 | 390 | 397 | 387 | 394 | +5.35% | 27,000 | 134億1547万 | -3.9% | 4.88 | 0.62 |
| 02/06 | 375 | 380 | 373 | 374 | +1.08% | 23,000 | 127億3448万 | -8.56% | 4.63 | 0.58 |
| 02/05 | 375 | 376 | 366 | 370 | +0.82% | 33,000 | 125億9828万 | -9.76% | 4.58 | 0.58 |
| 02/04 | 366 | 376 | 364 | 367 | -5.9% | 112,000 | 124億9613万 | -10.27% | 4.54 | 0.57 |
| 02/03 | 392 | 392 | 383 | 390 | -2.5% | 64,000 | 132億7927万 | -4.65% | 4.83 | 0.61 |
| 01/31 | 404 | 406 | 392 | 400 | -0.25% | 109,000 | 136億1976万 | -1.72% | 4.95 | 0.63 |
| 01/30 | 419 | 419 | 400 | 401 | -4.98% | 99,000 | 136億5381万 | -1.23% | 4.97 | 0.63 |
| 01/29 | 419 | 425 | 419 | 422 | +1.2% | 39,000 | 143億6885万 | +4.46% | 5.23 | 0.66 |
| 01/28 | 401 | 418 | 398 | 417 | +3.99% | 74,000 | 141億9860万 | +3.73% | 5.16 | 0.65 |
| 01/27 | 402 | 402 | 397 | 401 | -2.91% | 84,000 | 136億5381万 | +0.25% | 4.97 | 0.63 |
| 01/24 | 411 | 413 | 410 | 413 | -0.96% | 34,000 | 140億6241万 | +3.51% | 5.11 | 0.65 |
| 01/23 | 429 | 429 | 412 | 417 | -1.88% | 113,000 | 141億9860万 | +5.04% | 5.16 | 0.65 |
| 01/22 | 429 | 430 | 423 | 425 | -0.93% | 52,000 | 144億7100万 | +7.59% | 5.26 | 0.66 |
| 01/21 | 429 | 434 | 428 | 429 | +0.47% | 101,000 | 146億720万 | +9.16% | 5.31 | 0.67 |
| 01/20 | 428 | 430 | 424 | 427 | -0.23% | 56,000 | 145億3910万 | +9.21% | 5.29 | 0.67 |
| 01/17 | 422 | 428 | 420 | 428 | +0.47% | 66,000 | 145億7315万 | +10.31% | 5.3 | 0.67 |
| 01/16 | 425 | 427 | 422 | 426 | +0.95% | 73,000 | 145億505万 | +10.36% | 5.27 | 0.67 |
| 01/15 | 418 | 423 | 414 | 422 | +1.93% | 98,000 | 143億6885万 | +10.18% | 5.23 | 0.66 |
| 01/14 | 412 | 416 | 398 | 414 | -1.9% | 120,000 | 140億9646万 | +8.38% | 5.13 | 0.65 |
| 01/10 | 428 | 429 | 421 | 422 | -0.94% | 44,000 | 143億6885万 | +10.76% | 5.23 | 0.66 |
| 01/09 | 421 | 430 | 420 | 426 | +0.95% | 125,000 | 145億505万 | +12.4% | 5.27 | 0.67 |
| 01/08 | 414 | 422 | 413 | 422 | +1.93% | 77,000 | 143億6885万 | +11.94% | 5.23 | 0.66 |
| 01/07 | 413 | 415 | 410 | 414 | -0.72% | 50,000 | 140億9646万 | +10.4% | 5.13 | 0.65 |
| 01/06 | 401 | 418 | 400 | 417 | +4.25% | 231,000 | 141億9860万 | +11.8% | 5.16 | 0.65 |
| 2013 |
| 12/30 | 393 | 401 | 389 | 400 | +3.63% | 222,000 | 136億1976万 | +7.53% | 4.95 | 0.63 |
| 12/27 | 380 | 387 | 378 | 386 | +0.52% | 106,000 | 131億4307万 | +4.32% | 4.78 | 0.6 |
| 12/26 | 363 | 384 | 362 | 384 | +6.96% | 126,000 | 130億7497万 | +4.07% | 4.76 | 0.6 |
| 12/25 | 352 | 360 | 351 | 359 | +1.99% | 157,000 | 122億2374万 | -2.45% | 4.45 | 0.56 |
| 12/24 | 359 | 359 | 351 | 352 | -1.68% | 119,000 | 119億8539万 | -4.35% | 4.36 | 0.55 |
| 12/20 | 361 | 361 | 355 | 358 | -0.83% | 61,000 | 121億8969万 | -2.98% | 4.43 | 0.56 |
| 12/19 | 365 | 366 | 359 | 361 | -0.28% | 175,000 | 122億9184万 | -2.17% | 4.47 | 0.56 |
| 12/18 | 360 | 363 | 355 | 362 | +0.56% | 220,000 | 123億2589万 | -2.16% | 4.48 | 0.57 |
| 12/17 | 366 | 367 | 359 | 360 | -2.44% | 182,000 | 122億5779万 | -2.7% | 4.46 | 0.56 |
| 12/16 | 371 | 371 | 366 | 369 | -0.27% | 69,000 | 125億6423万 | -0.27% | 4.57 | 0.58 |
| 12/13 | 367 | 370 | 362 | 370 | +0.54% | 43,000 | 125億9828万 | +0.27% | 4.58 | 0.58 |
| 12/12 | 368 | 373 | 366 | 368 | -1.08% | 38,000 | 125億3018万 | 0% | 4.56 | 0.58 |
| 12/11 | 369 | 372 | 367 | 372 | 0% | 52,000 | 126億6638万 | +1.36% | 4.61 | 0.58 |
| 12/10 | 369 | 372 | 365 | 372 | -0.27% | 105,000 | 126億6638万 | +1.92% | 4.61 | 0.58 |
| 12/09 | 370 | 373 | 370 | 373 | +2.19% | 90,000 | 127億43万 | +2.47% | 4.62 | 0.58 |
| 12/06 | 363 | 368 | 361 | 365 | 0% | 40,000 | 124億2803万 | +1.11% | 4.52 | 0.57 |
| 12/05 | 369 | 372 | 365 | 365 | -1.08% | 109,000 | 124億2803万 | +1.67% | 4.52 | 0.57 |
| 12/04 | 375 | 376 | 369 | 369 | -3.66% | 144,000 | 125億6423万 | +3.36% | 4.57 | 0.58 |
| 12/03 | 392 | 393 | 383 | 383 | -1.54% | 73,000 | 130億4092万 | +7.89% | 4.74 | 0.6 |
| 12/02 | 385 | 393 | 384 | 389 | +1.04% | 149,000 | 132億4522万 | +10.51% | 4.82 | 0.61 |
| 11/29 | 377 | 388 | 375 | 385 | +2.67% | 120,000 | 131億902万 | +10.32% | 4.77 | 0.6 |
| 11/28 | 373 | 376 | 372 | 375 | +1.35% | 79,000 | 127億6853万 | +8.38% | 4.64 | 0.59 |
| 11/27 | 373 | 373 | 370 | 370 | +0.27% | 74,000 | 125億9828万 | +7.56% | 4.58 | 0.58 |
| 11/26 | 372 | 373 | 366 | 369 | -0.81% | 49,000 | 125億6423万 | +7.89% | 4.57 | 0.58 |
| 11/25 | 371 | 373 | 367 | 372 | +1.36% | 58,000 | 126億6638万 | +9.41% | 4.61 | 0.58 |
| 11/22 | 367 | 371 | 365 | 367 | +1.1% | 93,000 | 124億9613万 | +8.58% | 4.54 | 0.57 |
| 11/21 | 361 | 367 | 361 | 363 | +0.55% | 90,000 | 123億5994万 | +8.04% | 4.5 | 0.57 |
| 11/20 | 364 | 364 | 360 | 361 | 0% | 40,000 | 122億9184万 | +8.08% | 4.47 | 0.56 |
| 11/19 | 363 | 367 | 358 | 361 | -1.37% | 86,000 | 122億9184万 | +8.41% | 4.47 | 0.56 |
| 11/18 | 374 | 375 | 364 | 366 | +0.27% | 107,000 | 124億6208万 | +10.57% | 4.53 | 0.57 |
| 11/15 | 375 | 377 | 364 | 365 | -1.35% | 323,000 | 124億2803万 | +10.94% | 4.52 | 0.57 |
| 11/14 | 363 | 372 | 359 | 370 | +3.06% | 184,000 | 125億9828万 | +13.15% | 4.58 | 0.58 |
| 11/13 | 360 | 361 | 350 | 359 | -0.28% | 93,000 | 122億2374万 | +10.46% | 4.45 | 0.56 |
| 11/12 | 366 | 366 | 356 | 360 | -1.64% | 99,000 | 122億5779万 | +11.46% | 4.46 | 0.56 |
| 11/11 | 339 | 369 | 339 | 366 | +8.93% | 267,000 | 124億6208万 | +14.02% | 4.53 | 0.57 |
| 11/08 | 331 | 338 | 331 | 336 | +0.9% | 58,000 | 114億4060万 | +5.33% | 4.16 | 0.53 |
| 11/07 | 334 | 337 | 332 | 333 | -0.3% | 67,000 | 113億3845万 | +4.39% | 4.12 | 0.52 |
| 11/06 | 339 | 340 | 330 | 334 | -2.05% | 132,000 | 113億7250万 | +5.03% | 4.14 | 0.52 |
| 11/05 | 310 | 358 | 309 | 341 | +10.71% | 264,000 | 116億1085万 | +7.23% | 4.22 | 0.53 |
| 11/01 | 313 | 313 | 308 | 308 | -0.96% | 26,000 | 104億8722万 | -2.84% | 3.81 | 0.48 |
| 10/31 | 314 | 314 | 311 | 311 | -1.27% | 20,000 | 105億8937万 | -1.89% | 3.85 | 0.49 |
| 10/30 | 314 | 321 | 314 | 315 | +0.64% | 51,000 | 107億2556万 | -0.94% | 3.9 | 0.49 |
