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 | 316 | 329 | 316 | 327 | +5.48% | 1,600 | 76億5074万 | -0.3% | 4.13 | 0.37 |
| 03/28 | 310 | 318 | 309 | 310 | -1.59% | 1,700 | 72億5300万 | -5.49% | 3.92 | 0.35 |
| 03/27 | 311 | 319 | 310 | 315 | -2.17% | 1,400 | 73億6998万 | -4.55% | 3.98 | 0.35 |
| 03/26 | 315 | 322 | 313 | 322 | +2.22% | 7,900 | 75億3376万 | -2.72% | 4.07 | 0.36 |
| 03/25 | 313 | 320 | 312 | 315 | -1.25% | 3,700 | 73億6998万 | -5.41% | 3.98 | 0.35 |
| 03/24 | 313 | 319 | 301 | 319 | +2.57% | 10,100 | 74億6357万 | -4.49% | 4.03 | 0.36 |
| 03/20 | 317 | 325 | 311 | 311 | -4.31% | 14,200 | 72億7640万 | -7.16% | 3.93 | 0.35 |
| 03/19 | 329 | 329 | 314 | 325 | 0% | 7,300 | 76億395万 | -3.56% | 4.11 | 0.36 |
| 03/18 | 319 | 325 | 315 | 325 | +4.5% | 11,900 | 76億395万 | -4.69% | 4.11 | 0.36 |
| 03/17 | 313 | 313 | 309 | 311 | -1.58% | 12,900 | 72億7640万 | -9.33% | 3.93 | 0.35 |
| 03/14 | 320 | 320 | 311 | 316 | -2.17% | 12,100 | 73億9338万 | -8.67% | 3.99 | 0.35 |
| 03/13 | 327 | 330 | 323 | 323 | -1.22% | 7,400 | 75億5716万 | -6.92% | 4.08 | 0.36 |
| 03/12 | 330 | 330 | 326 | 327 | -2.68% | 17,600 | 76億5074万 | -6.03% | 4.13 | 0.37 |
| 03/11 | 334 | 337 | 334 | 336 | +0.6% | 4,600 | 78億6132万 | -3.72% | 4.25 | 0.38 |
| 03/10 | 333 | 337 | 332 | 334 | +0.91% | 2,100 | 78億1452万 | -4.57% | 4.22 | 0.38 |
| 03/07 | 338 | 340 | 328 | 331 | -1.78% | 47,700 | 77億4433万 | -6.23% | 4.18 | 0.37 |
| 03/06 | 340 | 340 | 335 | 337 | -0.88% | 4,200 | 78億8471万 | -5.07% | 4.26 | 0.38 |
| 03/05 | 342 | 342 | 338 | 340 | +1.8% | 1,900 | 79億5490万 | -5.03% | 4.3 | 0.38 |
| 03/04 | 330 | 335 | 330 | 334 | -0.3% | 8,800 | 78億1452万 | -7.22% | 4.22 | 0.38 |
| 03/03 | 336 | 337 | 333 | 335 | -1.18% | 9,100 | 78億3792万 | -7.46% | 4.23 | 0.38 |
| 02/28 | 343 | 345 | 339 | 339 | -0.29% | 4,900 | 79億3151万 | -7.12% | 4.28 | 0.38 |
| 02/27 | 339 | 341 | 338 | 340 | -0.29% | 3,000 | 79億5490万 | -7.61% | 4.3 | 0.38 |
| 02/26 | 344 | 347 | 340 | 341 | 0% | 7,900 | 79億7830万 | -8.09% | 4.31 | 0.38 |
| 02/25 | 342 | 345 | 341 | 341 | +0.59% | 7,000 | 79億7830万 | -8.58% | 4.31 | 0.38 |
| 02/24 | 347 | 347 | 338 | 339 | -1.45% | 16,400 | 79億3151万 | -9.84% | 4.28 | 0.38 |
| 02/21 | 345 | 352 | 343 | 344 | -0.29% | 14,000 | 80億4849万 | -9.23% | 4.35 | 0.39 |
| 02/20 | 348 | 360 | 344 | 345 | -2.82% | 10,300 | 80億7189万 | -9.92% | 4.36 | 0.39 |
| 02/19 | 359 | 359 | 352 | 355 | -0.28% | 7,200 | 83億585万 | -7.79% | 4.49 | 0.4 |
| 02/18 | 355 | 358 | 348 | 356 | +2.59% | 5,700 | 83億2925万 | -7.77% | 4.5 | 0.4 |
| 02/17 | 349 | 354 | 343 | 347 | +0.29% | 13,500 | 81億1868万 | -10.57% | 4.39 | 0.39 |
| 02/14 | 361 | 368 | 337 | 346 | -3.35% | 55,000 | 80億9528万 | -11.05% | 4.37 | 0.39 |
| 02/13 | 367 | 385 | 353 | 358 | -13.73% | 125,300 | 83億7604万 | -8.44% | 4.52 | 0.4 |
| 02/12 | 400 | 418 | 396 | 415 | +5.87% | 81,400 | 97億966万 | +5.6% | 5.24 | 0.47 |
| 02/10 | 389 | 398 | 379 | 392 | +5.09% | 30,200 | 91億7154万 | +0.26% | 4.95 | 0.44 |
| 02/07 | 354 | 376 | 354 | 373 | +6.27% | 16,400 | 87億2700万 | -4.6% | 4.71 | 0.42 |
| 02/06 | 342 | 354 | 342 | 351 | +1.45% | 5,700 | 82億1227万 | -10% | 4.44 | 0.39 |
| 02/05 | 340 | 353 | 339 | 346 | +1.76% | 8,100 | 80億9528万 | -11.28% | 4.37 | 0.39 |
| 02/04 | 339 | 349 | 326 | 340 | -10.29% | 28,700 | 79億5490万 | -12.82% | 4.3 | 0.38 |
| 02/03 | 375 | 380 | 357 | 379 | -3.07% | 16,000 | 88億6738万 | -3.07% | 4.79 | 0.43 |
| 01/31 | 394 | 399 | 385 | 391 | -0.76% | 11,500 | 91億4814万 | +0.51% | 4.94 | 0.44 |
| 01/30 | 399 | 399 | 393 | 394 | -3.43% | 1,600 | 92億1833万 | +1.55% | 4.98 | 0.44 |
| 01/29 | 396 | 409 | 394 | 408 | +4.08% | 13,600 | 95億4588万 | +5.7% | 5.16 | 0.46 |
| 01/28 | 383 | 394 | 383 | 392 | +1.29% | 9,500 | 91億7154万 | +2.35% | 4.95 | 0.44 |
| 01/27 | 391 | 391 | 385 | 387 | -3.73% | 12,800 | 90億5455万 | +1.31% | 4.89 | 0.43 |
| 01/24 | 405 | 405 | 391 | 402 | -2.43% | 14,400 | 94億550万 | +5.79% | 5.08 | 0.45 |
| 01/23 | 413 | 413 | 407 | 412 | +0.73% | 4,900 | 96億3947万 | +8.99% | 5.21 | 0.46 |
| 01/22 | 412 | 412 | 399 | 409 | -0.97% | 19,500 | 95億6928万 | +8.78% | 5.17 | 0.46 |
| 01/21 | 414 | 415 | 413 | 413 | -0.48% | 12,900 | 96億6287万 | +10.43% | 5.22 | 0.46 |
| 01/20 | 415 | 415 | 412 | 415 | 0% | 11,300 | 97億966万 | +11.86% | 5.24 | 0.47 |
| 01/17 | 423 | 423 | 413 | 415 | -1.66% | 11,800 | 97億966万 | +12.77% | 5.24 | 0.47 |
| 01/16 | 420 | 423 | 410 | 422 | +3.69% | 37,400 | 98億7344万 | +15.3% | 5.33 | 0.47 |
| 01/15 | 395 | 413 | 390 | 407 | +4.9% | 41,300 | 95億2249万 | +12.12% | 5.14 | 0.46 |
| 01/14 | 385 | 388 | 379 | 388 | -0.51% | 19,200 | 90億7795万 | +7.48% | 4.9 | 0.44 |
| 01/10 | 386 | 396 | 386 | 390 | -0.51% | 15,000 | 91億2474万 | +8.33% | 4.93 | 0.44 |
| 01/09 | 393 | 395 | 390 | 392 | -0.51% | 11,900 | 91億7154万 | +9.19% | 4.95 | 0.44 |
| 01/08 | 396 | 396 | 389 | 394 | +1.03% | 13,900 | 92億1833万 | +10.36% | 4.98 | 0.44 |
| 01/07 | 394 | 397 | 388 | 390 | +2.63% | 31,200 | 91億2474万 | +9.55% | 4.93 | 0.44 |
| 01/06 | 384 | 384 | 379 | 380 | +0.53% | 23,400 | 88億9077万 | +7.34% | 4.8 | 0.43 |
| 2013 |
| 12/30 | 368 | 379 | 368 | 378 | +5% | 30,600 | 88億4398万 | +7.39% | 4.78 | 0.42 |
| 12/27 | 360 | 360 | 358 | 360 | +2.27% | 5,600 | 84億2284万 | +2.27% | 4.55 | 0.4 |
| 12/26 | 346 | 358 | 346 | 352 | +1.73% | 3,600 | 82億3566万 | 0% | 4.45 | 0.4 |
| 12/25 | 346 | 349 | 340 | 346 | -0.86% | 18,500 | 80億9528万 | -1.7% | 4.37 | 0.39 |
| 12/24 | 350 | 350 | 348 | 349 | -0.57% | 6,300 | 81億6547万 | -1.13% | 4.41 | 0.39 |
| 12/20 | 350 | 351 | 350 | 351 | +0.29% | 10,000 | 82億1227万 | -0.85% | 4.44 | 0.39 |
| 12/19 | 352 | 352 | 348 | 350 | +1.74% | 8,700 | 81億8887万 | -1.41% | 4.42 | 0.39 |
| 12/18 | 348 | 348 | 340 | 344 | -1.15% | 9,300 | 80億4849万 | -3.37% | 4.35 | 0.39 |
| 12/17 | 348 | 350 | 347 | 348 | +0.87% | 57,600 | 81億4208万 | -2.52% | 4.4 | 0.39 |
| 12/16 | 357 | 359 | 345 | 345 | -2.82% | 32,500 | 80億7189万 | -4.43% | 4.36 | 0.39 |
| 12/13 | 359 | 359 | 350 | 355 | -0.56% | 84,800 | 83億585万 | -2.47% | 4.49 | 0.4 |
| 12/12 | 360 | 360 | 355 | 357 | 0% | 15,400 | 83億5265万 | -2.72% | 4.51 | 0.4 |
| 12/11 | 357 | 360 | 349 | 357 | +0.85% | 12,000 | 83億5265万 | -3.25% | 4.51 | 0.4 |
| 12/10 | 340 | 373 | 340 | 354 | +4.12% | 40,500 | 82億8246万 | -4.84% | 4.47 | 0.4 |
| 12/09 | 346 | 346 | 339 | 340 | -0.87% | 14,000 | 79億5490万 | -9.09% | 4.3 | 0.38 |
| 12/06 | 349 | 349 | 341 | 343 | -1.15% | 12,100 | 80億2509万 | -9.26% | 4.33 | 0.39 |
| 12/05 | 358 | 361 | 341 | 347 | -3.07% | 35,900 | 81億1868万 | -9.16% | 4.39 | 0.39 |
| 12/04 | 360 | 365 | 358 | 358 | -0.56% | 7,700 | 83億7604万 | -7.01% | 4.52 | 0.4 |
| 12/03 | 358 | 360 | 358 | 360 | +0.56% | 9,700 | 84億2284万 | -7.46% | 4.55 | 0.4 |
| 12/02 | 359 | 359 | 354 | 358 | +0.56% | 8,100 | 83億7604万 | -8.67% | 4.52 | 0.4 |
| 11/29 | 365 | 365 | 356 | 356 | -1.11% | 9,600 | 83億2925万 | -9.64% | 4.5 | 0.4 |
| 11/28 | 360 | 365 | 359 | 360 | +0.84% | 28,200 | 84億2284万 | -9.32% | 4.55 | 0.4 |
| 11/27 | 350 | 358 | 348 | 357 | +3.78% | 15,000 | 83億5265万 | -10.75% | 4.51 | 0.4 |
| 11/26 | 342 | 348 | 336 | 344 | +0.29% | 20,600 | 80億4849万 | -14.64% | 4.35 | 0.39 |
| 11/25 | 359 | 359 | 332 | 343 | -3.65% | 53,300 | 80億2509万 | -15.52% | 4.33 | 0.39 |
| 11/22 | 368 | 368 | 354 | 356 | -1.39% | 37,000 | 83億2925万 | -13.17% | 4.5 | 0.4 |
| 11/21 | 364 | 373 | 360 | 361 | -1.9% | 14,300 | 84億4624万 | -12.59% | 4.56 | 0.41 |
| 11/20 | 371 | 371 | 363 | 368 | -0.81% | 24,800 | 86億1001万 | -11.54% | 4.65 | 0.41 |
| 11/19 | 370 | 371 | 367 | 371 | 0% | 18,500 | 86億8020万 | -11.67% | 4.69 | 0.42 |
| 11/18 | 378 | 378 | 368 | 371 | -1.33% | 28,800 | 86億8020万 | -12.09% | 4.69 | 0.42 |
| 11/15 | 383 | 384 | 373 | 376 | -0.27% | 40,000 | 87億9719万 | -11.11% | 4.75 | 0.42 |
| 11/14 | 375 | 380 | 373 | 377 | +2.17% | 59,700 | 88億2058万 | -11.08% | 4.76 | 0.42 |
| 11/13 | 368 | 377 | 361 | 369 | -16.14% | 222,000 | 86億3341万 | -13.18% | 4.66 | 0.41 |
| 11/12 | 413 | 460 | 413 | 440 | +2.56% | 118,100 | 102億9458万 | +3.29% | 5.56 | 0.49 |
| 11/11 | 423 | 491 | 406 | 429 | +4.38% | 170,300 | 100億3722万 | +1.18% | 5.42 | 0.48 |
| 11/08 | 417 | 422 | 399 | 411 | -1.2% | 17,200 | 96億1607万 | -2.61% | 5.19 | 0.46 |
| 11/07 | 425 | 425 | 413 | 416 | -1.65% | 9,700 | 97億3306万 | -1.42% | 5.26 | 0.47 |
| 11/06 | 422 | 427 | 395 | 423 | -0.47% | 25,200 | 98億9684万 | +0.24% | 5.35 | 0.48 |
| 11/05 | 423 | 428 | 421 | 425 | -1.85% | 4,000 | 99億4363万 | +0.95% | 5.37 | 0.48 |
| 11/01 | 441 | 441 | 424 | 433 | -0.46% | 5,700 | 101億3080万 | +3.34% | 5.47 | 0.49 |
| 10/31 | 432 | 436 | 427 | 435 | +1.16% | 900 | 101億7760万 | +4.32% | 5.5 | 0.49 |
| 10/30 | 437 | 437 | 430 | 430 | -3.37% | 8,200 | 100億6061万 | +3.61% | 5.43 | 0.48 |
