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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 388 | 388 | 380 | 387 | -0.39% | 22,600 | 85億3337万 | -0.51% | 3.73 | 0.44 |
| 03/28 | 383 | 389 | 378 | 389 | +0.52% | 28,000 | 85億6644万 | -0.13% | 3.75 | 0.44 |
| 03/27 | 377 | 389 | 377 | 387 | -0.77% | 40,400 | 85億2234万 | -0.9% | 3.73 | 0.43 |
| 03/26 | 389 | 391 | 389 | 390 | -0.26% | 93,000 | 85億8849万 | -0.13% | 3.76 | 0.44 |
| 03/25 | 390 | 391 | 388 | 391 | +0.51% | 28,600 | 86億1054万 | +0.13% | 3.77 | 0.44 |
| 03/24 | 385 | 390 | 385 | 389 | +1.04% | 41,600 | 85億6644万 | -0.64% | 3.75 | 0.44 |
| 03/20 | 389 | 389 | 384 | 385 | -0.77% | 27,000 | 84億7824万 | -1.41% | 3.71 | 0.43 |
| 03/19 | 393 | 393 | 388 | 388 | 0% | 22,400 | 85億4439万 | -0.64% | 3.74 | 0.44 |
| 03/18 | 385 | 392 | 385 | 388 | +0.78% | 21,000 | 85億4439万 | -0.64% | 3.74 | 0.44 |
| 03/17 | 384 | 387 | 384 | 385 | +0.13% | 16,000 | 84億7824万 | -1.41% | 3.71 | 0.43 |
| 03/14 | 387 | 390 | 384 | 384 | -0.9% | 46,000 | 84億6722万 | -1.54% | 3.7 | 0.43 |
| 03/13 | 387 | 391 | 387 | 388 | +0.13% | 10,200 | 85億4439万 | -0.64% | 3.74 | 0.44 |
| 03/12 | 390 | 394 | 387 | 387 | -0.77% | 39,600 | 85億3337万 | -0.77% | 3.73 | 0.44 |
| 03/11 | 393 | 394 | 390 | 390 | +0.26% | 28,600 | 85億9952万 | +0.26% | 3.76 | 0.44 |
| 03/10 | 395 | 395 | 389 | 389 | -0.51% | 29,000 | 85億7747万 | 0% | 3.75 | 0.44 |
| 03/07 | 390 | 392 | 390 | 391 | +0.51% | 43,800 | 86億2157万 | +0.51% | 3.77 | 0.44 |
| 03/06 | 390 | 393 | 388 | 389 | -0.13% | 16,800 | 85億7747万 | 0% | 3.75 | 0.44 |
| 03/05 | 388 | 391 | 388 | 390 | +0.52% | 6,600 | 85億8849万 | +0.13% | 3.76 | 0.44 |
| 03/04 | 388 | 390 | 387 | 388 | -0.13% | 21,000 | 85億4439万 | -0.39% | 3.74 | 0.44 |
| 03/03 | 388 | 390 | 386 | 388 | -0.13% | 10,000 | 85億5542万 | -0.26% | 3.74 | 0.44 |
| 02/28 | 392 | 392 | 387 | 389 | -1.02% | 17,000 | 85億6644万 | -0.13% | 3.75 | 0.44 |
| 02/27 | 395 | 395 | 392 | 393 | -0.38% | 7,200 | 86億5465万 | +0.9% | 3.79 | 0.44 |
| 02/26 | 396 | 396 | 393 | 394 | -0.51% | 7,400 | 86億8772万 | +1.03% | 3.8 | 0.44 |
| 02/25 | 399 | 399 | 393 | 396 | +0.51% | 21,800 | 87億3182万 | +1.54% | 3.82 | 0.45 |
| 02/24 | 397 | 397 | 391 | 394 | -0.63% | 18,400 | 86億8772万 | +1.03% | 3.8 | 0.44 |
| 02/21 | 396 | 397 | 391 | 397 | +0.13% | 16,200 | 87億4285万 | +1.67% | 3.83 | 0.45 |
| 02/20 | 394 | 399 | 390 | 396 | +0.38% | 12,400 | 87億3182万 | +1.54% | 3.82 | 0.45 |
| 02/19 | 399 | 400 | 392 | 395 | -1.13% | 18,400 | 86億9875万 | +1.15% | 3.81 | 0.44 |
| 02/18 | 393 | 400 | 391 | 399 | +0.13% | 16,600 | 87億9797万 | +2.31% | 3.85 | 0.45 |
| 02/17 | 385 | 400 | 380 | 399 | +3.51% | 60,200 | 87億8695万 | +2.44% | 3.84 | 0.45 |
| 02/14 | 385 | 390 | 380 | 385 | +0.39% | 16,800 | 84億8927万 | -1.03% | 3.71 | 0.43 |
| 02/13 | 388 | 390 | 383 | 384 | -1.03% | 10,400 | 84億5619万 | -1.41% | 3.7 | 0.43 |
| 02/12 | 389 | 389 | 386 | 388 | +0.91% | 11,400 | 85億4439万 | -0.39% | 3.74 | 0.44 |
| 02/10 | 385 | 386 | 382 | 384 | +0.39% | 16,000 | 84億6722万 | -1.29% | 3.7 | 0.43 |
| 02/07 | 382 | 384 | 382 | 383 | +0.92% | 7,400 | 84億3414万 | -1.67% | 3.69 | 0.43 |
| 02/06 | 380 | 380 | 376 | 379 | -0.26% | 12,600 | 83億5697万 | -2.57% | 3.66 | 0.43 |
| 02/05 | 373 | 382 | 373 | 380 | +2.29% | 27,200 | 83億7902万 | -2.31% | 3.67 | 0.43 |
| 02/04 | 385 | 386 | 371 | 372 | -3.88% | 56,800 | 81億9159万 | -4.5% | 3.58 | 0.42 |
| 02/03 | 388 | 389 | 385 | 387 | -0.39% | 16,000 | 85億2234万 | -0.64% | 3.73 | 0.43 |
| 01/31 | 389 | 392 | 385 | 388 | -1.15% | 23,600 | 85億5542万 | -0.26% | 3.74 | 0.44 |
| 01/30 | 390 | 393 | 387 | 393 | +0.64% | 17,200 | 86億5465万 | +0.9% | 3.79 | 0.44 |
| 01/29 | 389 | 395 | 389 | 390 | +1.3% | 20,600 | 85億9952万 | +0.52% | 3.76 | 0.44 |
| 01/28 | 388 | 390 | 385 | 385 | -0.52% | 26,400 | 84億8927万 | -0.52% | 3.71 | 0.43 |
| 01/27 | 390 | 392 | 387 | 387 | -1.65% | 30,000 | 85億3337万 | 0% | 3.73 | 0.44 |
| 01/24 | 395 | 397 | 394 | 394 | -0.63% | 24,400 | 86億7670万 | +1.68% | 3.8 | 0.44 |
| 01/23 | 402 | 402 | 396 | 396 | -1.25% | 21,800 | 87億3182万 | +2.59% | 3.82 | 0.45 |
| 01/22 | 402 | 403 | 396 | 401 | -0.25% | 27,600 | 88億4207万 | +4.16% | 3.87 | 0.45 |
| 01/21 | 398 | 402 | 397 | 402 | +1.13% | 29,000 | 88億6412万 | +4.69% | 3.88 | 0.45 |
| 01/20 | 398 | 399 | 396 | 398 | +0.51% | 18,200 | 87億6490万 | +3.52% | 3.83 | 0.45 |
| 01/17 | 397 | 397 | 394 | 396 | 0% | 17,800 | 87億2080万 | +3.26% | 3.82 | 0.44 |
| 01/16 | 394 | 397 | 393 | 396 | +0.64% | 28,600 | 87億2080万 | +3.53% | 3.82 | 0.44 |
| 01/15 | 391 | 394 | 391 | 393 | +0.51% | 24,000 | 86億6567万 | +2.88% | 3.79 | 0.44 |
| 01/14 | 392 | 393 | 391 | 391 | 0% | 34,200 | 86億2157万 | +2.62% | 3.77 | 0.44 |
| 01/10 | 392 | 393 | 391 | 391 | -0.13% | 20,200 | 86億2157万 | +2.62% | 3.77 | 0.44 |
| 01/09 | 387 | 393 | 387 | 392 | +1.03% | 38,200 | 86億3260万 | +3.03% | 3.78 | 0.44 |
| 01/08 | 387 | 388 | 386 | 388 | +0.52% | 23,000 | 85億4439万 | +1.97% | 3.74 | 0.44 |
| 01/07 | 387 | 387 | 385 | 386 | -0.26% | 23,200 | 85億29万 | +1.45% | 3.72 | 0.43 |
| 01/06 | 386 | 387 | 385 | 387 | +0.52% | 22,200 | 85億2234万 | +1.71% | 3.73 | 0.43 |
| 2013 |
| 12/30 | 384 | 385 | 380 | 385 | +0.13% | 38,600 | 84億7824万 | +1.18% | 3.71 | 0.43 |
| 12/27 | 384 | 385 | 381 | 384 | +0.79% | 21,600 | 84億6722万 | +1.05% | 3.7 | 0.43 |
| 12/26 | 379 | 382 | 377 | 381 | +1.2% | 32,200 | 84億107万 | +0.26% | 3.68 | 0.43 |
| 12/25 | 376 | 377 | 375 | 377 | +0.53% | 43,600 | 83億184万 | -0.92% | 3.63 | 0.42 |
| 12/24 | 376 | 377 | 374 | 375 | -0.4% | 52,400 | 82億5774万 | -1.45% | 3.61 | 0.42 |
| 12/20 | 377 | 378 | 374 | 376 | 0% | 40,400 | 82億9082万 | -1.31% | 3.63 | 0.42 |
| 12/19 | 376 | 379 | 375 | 376 | +0.13% | 32,400 | 82億9082万 | -1.31% | 3.63 | 0.42 |
| 12/18 | 375 | 377 | 374 | 376 | -0.27% | 64,200 | 82億7979万 | -1.7% | 3.62 | 0.42 |
| 12/17 | 377 | 377 | 376 | 377 | -0.13% | 19,200 | 83億184万 | -1.44% | 3.63 | 0.42 |
| 12/16 | 378 | 379 | 376 | 377 | -0.4% | 32,000 | 83億1287万 | -1.57% | 3.64 | 0.42 |
| 12/13 | 378 | 382 | 378 | 379 | +0.13% | 45,600 | 83億4594万 | -1.17% | 3.65 | 0.43 |
| 12/12 | 380 | 380 | 378 | 378 | 0% | 17,800 | 83億3492万 | -1.31% | 3.65 | 0.42 |
| 12/11 | 379 | 380 | 378 | 378 | -0.4% | 29,400 | 83億3492万 | -1.31% | 3.65 | 0.42 |
| 12/10 | 380 | 381 | 379 | 380 | 0% | 29,000 | 83億6799万 | -0.91% | 3.66 | 0.43 |
| 12/09 | 378 | 382 | 378 | 380 | +0.26% | 24,000 | 83億6799万 | -0.91% | 3.66 | 0.43 |
| 12/06 | 382 | 382 | 378 | 379 | +0.13% | 20,000 | 83億4594万 | -1.17% | 3.65 | 0.43 |
| 12/05 | 380 | 381 | 378 | 378 | -0.53% | 23,400 | 83億3492万 | -1.31% | 3.65 | 0.42 |
| 12/04 | 381 | 382 | 380 | 380 | -0.52% | 25,200 | 83億7902万 | -0.78% | 3.67 | 0.43 |
| 12/03 | 381 | 384 | 381 | 382 | +0.26% | 55,400 | 84億2312万 | -0.26% | 3.69 | 0.43 |
| 12/02 | 383 | 383 | 381 | 381 | -0.39% | 23,400 | 84億107万 | -0.52% | 3.68 | 0.43 |
| 11/29 | 385 | 385 | 382 | 383 | -0.39% | 20,200 | 84億3414万 | +0.13% | 3.69 | 0.43 |
| 11/28 | 385 | 385 | 381 | 384 | +1.59% | 25,200 | 84億6722万 | +0.52% | 3.7 | 0.43 |
| 11/27 | 387 | 387 | 378 | 378 | -2.2% | 64,400 | 83億3492万 | -1.05% | 3.65 | 0.42 |
| 11/26 | 386 | 388 | 385 | 387 | -0.13% | 28,800 | 85億2234万 | +1.18% | 3.73 | 0.43 |
| 11/25 | 384 | 388 | 384 | 387 | +0.65% | 16,400 | 85億3337万 | +1.31% | 3.73 | 0.44 |
| 11/22 | 386 | 386 | 384 | 385 | -0.39% | 12,800 | 84億7824万 | +0.92% | 3.71 | 0.43 |
| 11/21 | 383 | 387 | 383 | 386 | +0.13% | 15,000 | 85億1132万 | +1.31% | 3.72 | 0.43 |
| 11/20 | 387 | 387 | 385 | 386 | -0.26% | 9,200 | 85億29万 | +1.45% | 3.72 | 0.43 |
| 11/19 | 388 | 388 | 386 | 387 | -0.39% | 12,000 | 85億2234万 | +1.71% | 3.73 | 0.43 |
| 11/18 | 387 | 388 | 383 | 388 | +0.39% | 27,200 | 85億5542万 | +2.11% | 3.74 | 0.44 |
| 11/15 | 386 | 387 | 383 | 387 | +0.13% | 26,800 | 85億2234万 | +1.98% | 3.73 | 0.43 |
| 11/14 | 388 | 388 | 383 | 386 | -0.13% | 24,600 | 85億1132万 | +1.85% | 3.72 | 0.43 |
| 11/13 | 389 | 389 | 384 | 387 | -0.77% | 18,000 | 85億2234万 | +2.25% | 3.73 | 0.43 |
| 11/12 | 380 | 390 | 379 | 390 | +2.91% | 60,600 | 85億8849万 | +3.04% | 3.76 | 0.44 |
| 11/11 | 379 | 380 | 378 | 379 | +0.26% | 12,800 | 83億4594万 | +0.13% | 3.65 | 0.43 |
| 11/08 | 379 | 380 | 377 | 378 | -0.4% | 18,200 | 83億2389万 | -0.13% | 3.64 | 0.42 |
| 11/07 | 380 | 380 | 378 | 379 | 0% | 9,200 | 83億5697万 | +0.26% | 3.66 | 0.43 |
| 11/06 | 379 | 380 | 378 | 379 | +0.13% | 13,200 | 83億5697万 | +0.26% | 3.66 | 0.43 |
| 11/05 | 379 | 380 | 377 | 379 | +0.13% | 12,800 | 83億4594万 | +0.13% | 3.65 | 0.43 |
| 11/01 | 380 | 380 | 377 | 378 | -0.26% | 12,800 | 83億3492万 | 0% | 3.65 | 0.42 |
| 10/31 | 379 | 380 | 378 | 379 | 0% | 19,600 | 83億5697万 | 0% | 3.66 | 0.43 |
| 10/30 | 378 | 380 | 377 | 379 | +0.4% | 18,400 | 83億5697万 | 0% | 3.66 | 0.43 |
