株価チャート
2013/10/01~2014/02/28
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 |
02/28 | 323 | 324 | 318 | 321 | -0.31% | 8,900 | 16億9167万 | -7.49% | - | 1.09 |
02/27 | 326 | 326 | 322 | 322 | -0.92% | 9,700 | 16億9694万 | -7.74% | - | 1.09 |
02/26 | 327 | 330 | 324 | 325 | -9.22% | 59,200 | 17億1275万 | -7.14% | - | 1.1 |
02/25 | 354 | 358 | 352 | 358 | +1.13% | 31,300 | 18億8666万 | +1.7% | - | 1.21 |
02/24 | 350 | 355 | 349 | 354 | +0.85% | 18,800 | 18億6558万 | +0.57% | - | 1.2 |
02/21 | 348 | 352 | 348 | 351 | +0.86% | 5,300 | 18億4977万 | -0.57% | - | 1.19 |
02/20 | 350 | 350 | 348 | 348 | -0.57% | 4,900 | 18億3396万 | -1.42% | - | 1.18 |
02/19 | 349 | 350 | 347 | 350 | +0.29% | 7,800 | 18億4450万 | -1.13% | - | 1.19 |
02/18 | 346 | 349 | 346 | 349 | +0.87% | 3,900 | 18億3923万 | -1.41% | - | 1.18 |
02/17 | 345 | 347 | 343 | 346 | +1.76% | 3,800 | 18億2342万 | -2.54% | - | 1.17 |
02/14 | 340 | 341 | 340 | 340 | 0% | 3,500 | 17億9180万 | -4.23% | - | 1.15 |
02/13 | 349 | 350 | 331 | 340 | -2.58% | 33,200 | 17億9180万 | -4.49% | - | 1.15 |
02/12 | 351 | 353 | 345 | 349 | -0.29% | 8,800 | 18億3923万 | -2.24% | - | 1.18 |
02/10 | 356 | 358 | 344 | 350 | -1.69% | 26,900 | 18億4450万 | -1.96% | - | 1.19 |
02/07 | 355 | 356 | 354 | 356 | +0.85% | 6,000 | 18億7612万 | -0.28% | - | 1.21 |
02/06 | 350 | 353 | 345 | 353 | +1.73% | 4,700 | 18億6031万 | -0.84% | - | 1.2 |
02/05 | 347 | 350 | 346 | 347 | +0.29% | 7,000 | 18億2869万 | -2.53% | - | 1.18 |
02/04 | 346 | 349 | 344 | 346 | -0.29% | 11,300 | 18億2342万 | -2.54% | - | 1.17 |
02/03 | 351 | 353 | 347 | 347 | -1.14% | 10,500 | 18億2869万 | -2.25% | - | 1.18 |
01/31 | 355 | 357 | 351 | 351 | -1.13% | 7,100 | 18億4977万 | -0.85% | - | 1.19 |
01/30 | 354 | 355 | 352 | 355 | 0% | 6,100 | 18億7085万 | +0.28% | - | 1.2 |
01/29 | 354 | 358 | 354 | 355 | 0% | 8,200 | 18億7085万 | +0.57% | - | 1.2 |
01/28 | 356 | 356 | 349 | 355 | +2.01% | 6,100 | 18億7085万 | +0.85% | - | 1.2 |
01/27 | 355 | 359 | 348 | 348 | -3.33% | 28,300 | 18億3396万 | -1.14% | - | 1.18 |
01/24 | 361 | 362 | 358 | 360 | -0.55% | 12,200 | 18億9720万 | +2.56% | - | 1.22 |
01/23 | 361 | 362 | 360 | 362 | +0.56% | 3,800 | 19億774万 | +3.43% | - | 1.23 |
01/22 | 362 | 363 | 355 | 360 | 0% | 14,500 | 18億9720万 | +3.15% | - | 1.22 |
01/21 | 364 | 364 | 360 | 360 | -2.44% | 25,300 | 18億9720万 | +3.15% | - | 1.22 |
01/20 | 366 | 369 | 366 | 369 | +0.82% | 6,000 | 19億4463万 | +6.03% | - | 1.25 |
01/17 | 365 | 368 | 360 | 366 | +0.55% | 11,000 | 19億2882万 | +5.48% | - | 1.24 |
01/16 | 363 | 364 | 362 | 364 | +0.28% | 6,100 | 19億1828万 | +5.51% | - | 1.23 |
01/15 | 364 | 364 | 360 | 363 | 0% | 4,100 | 19億1301万 | +5.52% | - | 1.23 |
01/14 | 362 | 364 | 360 | 363 | +0.28% | 8,600 | 19億1301万 | +5.52% | - | 1.23 |
01/10 | 359 | 362 | 358 | 362 | +0.56% | 4,600 | 19億774万 | +5.54% | - | 1.23 |
01/09 | 360 | 363 | 355 | 360 | -0.55% | 9,700 | 18億9720万 | +5.26% | - | 1.22 |
01/08 | 362 | 363 | 360 | 362 | 0% | 8,300 | 19億774万 | +6.16% | - | 1.23 |
01/07 | 360 | 364 | 355 | 362 | +1.97% | 9,600 | 19億774万 | +6.47% | - | 1.23 |
01/06 | 350 | 355 | 349 | 355 | +2.01% | 13,500 | 18億7085万 | +4.72% | - | 1.2 |
2013 |
12/30 | 346 | 349 | 341 | 348 | +2.65% | 9,700 | 18億3396万 | +2.96% | - | 1.18 |
12/27 | 340 | 345 | 339 | 339 | +0.3% | 8,600 | 17億8653万 | +0.3% | - | 1.15 |
12/26 | 334 | 338 | 334 | 338 | +1.2% | 8,600 | 17億8126万 | 0% | - | 1.15 |
12/25 | 334 | 334 | 331 | 334 | 0% | 8,400 | 17億6018万 | -0.89% | - | 1.13 |
12/24 | 334 | 337 | 329 | 334 | +0.3% | 16,200 | 17億6018万 | -0.89% | - | 1.13 |
12/20 | 336 | 337 | 333 | 333 | -1.19% | 6,800 | 17億5491万 | -0.89% | - | 1.13 |
12/19 | 336 | 338 | 336 | 337 | +0.6% | 3,400 | 17億7599万 | +0.3% | - | 1.14 |
12/18 | 337 | 337 | 335 | 335 | -0.59% | 3,400 | 17億6545万 | 0% | - | 1.14 |
12/17 | 336 | 337 | 336 | 337 | 0% | 1,100 | 17億7599万 | +0.6% | - | 1.14 |
12/16 | 336 | 338 | 336 | 337 | -0.59% | 3,800 | 17億7599万 | +0.9% | - | 1.14 |
12/13 | 339 | 340 | 335 | 339 | -0.29% | 7,600 | 17億8653万 | +1.8% | - | 1.15 |
12/12 | 340 | 342 | 340 | 340 | 0% | 4,300 | 17億9180万 | +2.1% | - | 1.15 |
12/11 | 340 | 341 | 339 | 340 | 0% | 3,400 | 17億9180万 | +2.41% | - | 1.15 |
12/10 | 339 | 340 | 339 | 340 | 0% | 9,400 | 17億9180万 | +2.72% | - | 1.15 |
12/09 | 336 | 340 | 336 | 340 | +1.19% | 3,800 | 17億9180万 | +3.03% | - | 1.15 |
12/06 | 339 | 339 | 335 | 336 | -0.59% | 9,500 | 17億7072万 | +2.13% | - | 1.14 |
12/05 | 340 | 342 | 338 | 338 | -0.59% | 3,800 | 17億8126万 | +3.05% | - | 1.15 |
12/04 | 341 | 342 | 339 | 340 | -0.58% | 5,600 | 17億9180万 | +3.66% | - | 1.15 |
12/03 | 344 | 345 | 342 | 342 | -0.87% | 3,500 | 18億234万 | +4.59% | - | 1.16 |
12/02 | 345 | 345 | 344 | 345 | -0.29% | 9,800 | 18億1815万 | +5.83% | - | 1.17 |
11/29 | 340 | 346 | 338 | 346 | +2.06% | 12,400 | 18億2342万 | +6.46% | - | 1.17 |
11/28 | 339 | 339 | 338 | 339 | +0.89% | 6,400 | 17億8653万 | +4.95% | - | 1.15 |
11/27 | 336 | 338 | 335 | 336 | +0.3% | 5,200 | 17億7072万 | +4.02% | - | 1.14 |
11/26 | 337 | 337 | 333 | 335 | +0.6% | 6,400 | 17億6545万 | +4.04% | - | 1.14 |
11/25 | 333 | 335 | 333 | 333 | +0.3% | 8,600 | 17億5491万 | +3.74% | - | 1.13 |
11/22 | 333 | 333 | 329 | 332 | 0% | 6,400 | 17億4964万 | +3.75% | - | 1.13 |
11/21 | 329 | 332 | 327 | 332 | +1.22% | 8,700 | 17億4964万 | +4.08% | - | 1.13 |
11/20 | 326 | 330 | 326 | 328 | +0.31% | 4,100 | 17億2856万 | +2.82% | - | 1.11 |
11/19 | 325 | 327 | 325 | 327 | +0.62% | 6,600 | 17億2329万 | +2.83% | - | 1.11 |
11/18 | 323 | 325 | 323 | 325 | +0.93% | 2,300 | 17億1275万 | +2.2% | - | 1.1 |
11/15 | 323 | 324 | 320 | 322 | +0.31% | 3,300 | 16億9694万 | +1.26% | - | 1.09 |
11/14 | 321 | 322 | 319 | 321 | +0.31% | 5,700 | 16億9167万 | +1.26% | - | 1.09 |
11/13 | 319 | 320 | 319 | 320 | +0.31% | 2,100 | 16億8640万 | +0.95% | - | 1.08 |
11/12 | 320 | 320 | 319 | 319 | -0.31% | 2,300 | 16億8113万 | +0.63% | - | 1.08 |
11/11 | 320 | 320 | 319 | 320 | +0.31% | 4,300 | 16億8640万 | +0.95% | - | 1.08 |
11/08 | 318 | 319 | 318 | 319 | 0% | 1,100 | 16億8113万 | +0.63% | - | 1.08 |
11/07 | 319 | 319 | 317 | 319 | 0% | 1,900 | 16億8113万 | +0.63% | - | 1.08 |
11/06 | 318 | 319 | 317 | 319 | 0% | 4,300 | 16億8113万 | +0.63% | - | 1.08 |
11/05 | 319 | 319 | 317 | 319 | +0.63% | 5,500 | 16億8113万 | +0.63% | - | 1.08 |
11/01 | 317 | 318 | 317 | 317 | 0% | 3,900 | 16億7059万 | 0% | - | 1.07 |
10/31 | 317 | 319 | 316 | 317 | +0.32% | 4,100 | 16億7059万 | 0% | - | 1.07 |
10/30 | 318 | 319 | 316 | 316 | -0.63% | 5,500 | 16億6532万 | -0.32% | - | 1.07 |
10/29 | 318 | 318 | 315 | 318 | +0.32% | 6,200 | 16億7586万 | 0% | - | 1.08 |
10/28 | 318 | 318 | 317 | 317 | -0.31% | 2,900 | 16億7059万 | 0% | - | 1.07 |
10/25 | 317 | 318 | 316 | 318 | +0.32% | 3,700 | 16億7586万 | +0.32% | - | 1.08 |
10/24 | 317 | 319 | 315 | 317 | 0% | 7,200 | 16億7059万 | 0% | - | 1.07 |
10/23 | 318 | 318 | 316 | 317 | 0% | 2,100 | 16億7059万 | -0.31% | - | 1.07 |
10/22 | 317 | 318 | 315 | 317 | 0% | 2,000 | 16億7059万 | -0.31% | - | 1.07 |
10/21 | 315 | 317 | 314 | 317 | +1.6% | 1,200 | 16億7059万 | -0.31% | - | 1.07 |
10/18 | 316 | 317 | 312 | 312 | -0.32% | 10,200 | 16億4424万 | -1.89% | - | 1.06 |
10/17 | 316 | 317 | 312 | 313 | -1.26% | 8,600 | 16億4951万 | -1.57% | - | 1.06 |
10/16 | 313 | 317 | 313 | 317 | +1.28% | 3,100 | 16億7059万 | -0.31% | - | 1.07 |
10/15 | 318 | 319 | 311 | 313 | -0.95% | 14,100 | 16億4951万 | -1.88% | - | 1.06 |
10/11 | 318 | 319 | 313 | 316 | -0.94% | 6,500 | 16億6532万 | -0.94% | - | 1.07 |
10/10 | 319 | 319 | 315 | 319 | +0.31% | 3,500 | 16億8113万 | 0% | - | 1.08 |
10/09 | 319 | 319 | 316 | 318 | +1.27% | 1,800 | 16億7586万 | -0.31% | - | 1.08 |
10/08 | 318 | 318 | 313 | 314 | -0.95% | 5,000 | 16億5478万 | -1.57% | - | 1.06 |
10/07 | 320 | 320 | 317 | 317 | -0.31% | 700 | 16億7059万 | -0.63% | - | 1.07 |
10/04 | 319 | 320 | 314 | 318 | -0.31% | 13,900 | 16億7586万 | -0.31% | - | 1.08 |
10/03 | 320 | 320 | 317 | 319 | -0.31% | 1,400 | 16億8113万 | 0% | - | 1.08 |
10/02 | 320 | 322 | 316 | 320 | 0% | 3,200 | 16億8640万 | +0.31% | - | 1.08 |
10/01 | 322 | 322 | 318 | 320 | -0.62% | 3,400 | 16億8640万 | +0.31% | - | 1.08 |