株価チャート
2013/06/03~2014/03/31
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 | 235 | 235 | 235 | 235 | +3.52% | 1,000 | 12億1260万 | 0% | - | 0.33 |
03/27 | 227 | 227 | 227 | 227 | +2.71% | 1,000 | 11億7132万 | -3.4% | - | 0.32 |
03/26 | 221 | 221 | 221 | 221 | -3.07% | 2,000 | 11億4036万 | -6.36% | - | 0.31 |
03/25 | 228 | 228 | 228 | 228 | -0.44% | 4,000 | 11億7648万 | -3.39% | - | 0.32 |
03/24 | 229 | 229 | 229 | 229 | 0% | 1,000 | 11億8164万 | -2.97% | - | 0.32 |
03/20 | 230 | 230 | 229 | 229 | -6.53% | 2,000 | 11億8164万 | -2.97% | - | 0.32 |
03/19 | 230 | 245 | 230 | 245 | +4.26% | 3,000 | 12億6420万 | +4.26% | - | 0.34 |
03/14 | 230 | 235 | 230 | 235 | +1.29% | 2,000 | 12億1260万 | +0.43% | - | 0.33 |
03/13 | 232 | 232 | 232 | 232 | 0% | 1,000 | 11億9712万 | -0.85% | - | 0.32 |
03/12 | 230 | 232 | 230 | 232 | +1.31% | 2,000 | 11億9712万 | -0.43% | - | 0.32 |
03/11 | 229 | 229 | 229 | 229 | +0.44% | 1,000 | 11億8164万 | -1.72% | - | 0.32 |
02/26 | 238 | 238 | 228 | 228 | -4.6% | 2,000 | 11億7648万 | -2.15% | - | 0.32 |
02/06 | 239 | 239 | 239 | 239 | +2.14% | 1,000 | 12億3324万 | +2.58% | - | 0.33 |
02/05 | 234 | 234 | 234 | 234 | +3.54% | 1,000 | 12億744万 | +0.43% | - | 0.33 |
02/04 | 231 | 231 | 226 | 226 | -2.16% | 7,000 | 11億6616万 | -3% | - | 0.31 |
01/31 | 231 | 231 | 231 | 231 | -3.35% | 1,000 | 11億9196万 | -0.86% | - | 0.32 |
01/27 | 236 | 239 | 234 | 239 | 0% | 5,000 | 12億3324万 | +2.58% | - | 0.33 |
01/24 | 247 | 247 | 239 | 239 | -1.24% | 4,000 | 12億3324万 | +2.58% | - | 0.33 |
01/23 | 242 | 242 | 242 | 242 | -3.2% | 2,000 | 12億4872万 | +4.31% | - | 0.34 |
01/22 | 240 | 250 | 240 | 250 | +4.17% | 3,000 | 12億9000万 | +7.76% | - | 0.35 |
01/20 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +3.9% | - | 0.33 |
01/17 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +3.9% | - | 0.33 |
01/15 | 240 | 240 | 240 | 240 | 0% | 1,000 | 12億3840万 | +3.9% | - | 0.33 |
01/14 | 240 | 240 | 240 | 240 | -3.23% | 1,000 | 12億3840万 | +3.9% | - | 0.33 |
01/10 | 248 | 248 | 248 | 248 | +3.77% | 2,000 | 12億7968万 | +7.83% | - | 0.35 |
01/08 | 236 | 239 | 236 | 239 | +2.14% | 2,000 | 12億3324万 | +4.37% | - | 0.33 |
01/07 | 227 | 234 | 227 | 234 | +3.08% | 5,000 | 12億744万 | +2.18% | - | 0.33 |
01/06 | 227 | 227 | 227 | 227 | +0.44% | 1,000 | 11億7132万 | -0.87% | - | 0.32 |
2013 |
12/30 | 224 | 226 | 222 | 226 | +0.89% | 5,000 | 11億6616万 | -1.74% | - | 0.32 |
12/27 | 224 | 224 | 224 | 224 | +3.7% | 2,000 | 11億5584万 | -2.61% | - | 0.31 |
12/24 | 217 | 217 | 216 | 216 | 0% | 4,000 | 11億1456万 | -6.49% | - | 0.3 |
12/20 | 228 | 228 | 216 | 216 | -5.26% | 5,000 | 11億1456万 | -6.49% | - | 0.3 |
12/18 | 223 | 228 | 223 | 228 | +2.24% | 2,000 | 11億7648万 | -1.72% | - | 0.32 |
12/16 | 226 | 226 | 223 | 223 | -1.76% | 3,000 | 11億5068万 | -3.46% | - | 0.31 |
12/13 | 227 | 227 | 227 | 227 | -0.44% | 3,000 | 11億7132万 | -1.73% | - | 0.32 |
12/11 | 228 | 228 | 228 | 228 | -0.87% | 2,000 | 11億7648万 | -0.87% | - | 0.32 |
12/10 | 230 | 230 | 230 | 230 | +0.44% | 6,000 | 11億8680万 | 0% | - | 0.32 |
12/03 | 232 | 232 | 221 | 229 | -1.72% | 9,000 | 11億8164万 | 0% | - | 0.32 |
12/02 | 233 | 235 | 233 | 233 | 0% | 6,000 | 12億228万 | +1.75% | - | 0.33 |
11/29 | 233 | 233 | 233 | 233 | -2.1% | 1,000 | 12億228万 | +2.19% | - | 0.33 |
11/27 | 232 | 238 | 232 | 238 | +3.48% | 4,000 | 12億2808万 | +4.39% | - | 0.33 |
11/26 | 230 | 230 | 230 | 230 | +0.88% | 15,000 | 11億8680万 | +1.32% | - | 0.32 |
11/22 | 228 | 228 | 228 | 228 | -1.3% | 3,000 | 11億7648万 | +0.88% | - | 0.32 |
11/14 | 230 | 231 | 230 | 231 | +0.43% | 3,000 | 11億9196万 | +2.21% | - | 0.32 |
11/13 | 230 | 230 | 230 | 230 | 0% | 2,000 | 11億8680万 | +2.22% | - | 0.32 |
11/12 | 230 | 230 | 230 | 230 | -6.5% | 3,000 | 11億8680万 | +2.68% | - | 0.32 |
11/11 | 230 | 246 | 230 | 246 | +7.42% | 3,000 | 12億6936万 | +9.82% | - | 0.35 |
11/07 | 229 | 229 | 229 | 229 | +0.44% | 4,000 | 11億8164万 | +2.69% | - | 0.32 |
11/06 | 228 | 228 | 228 | 228 | -1.72% | 1,000 | 11億7648万 | +2.7% | - | 0.32 |
10/29 | 226 | 232 | 226 | 232 | +0.43% | 3,000 | 11億9712万 | +4.98% | - | 0.33 |
10/28 | 235 | 235 | 231 | 231 | -3.35% | 2,000 | 11億9196万 | +4.52% | - | 0.32 |
10/25 | 239 | 239 | 239 | 239 | +1.27% | 1,000 | 12億3324万 | +8.64% | - | 0.34 |
10/24 | 236 | 236 | 236 | 236 | +0.85% | 2,000 | 12億1776万 | +7.76% | - | 0.33 |
10/23 | 234 | 234 | 234 | 234 | -2.5% | 1,000 | 12億744万 | +6.85% | - | 0.33 |
10/22 | 238 | 240 | 238 | 240 | +3.45% | 3,000 | 12億3840万 | +10.09% | - | 0.34 |
10/21 | 224 | 232 | 224 | 232 | 0% | 3,000 | 11億9712万 | +6.91% | - | 0.33 |
10/18 | 232 | 232 | 232 | 232 | +7.91% | 2,000 | 11億9712万 | +7.41% | - | 0.33 |
10/11 | 215 | 215 | 215 | 215 | 0% | 2,000 | 11億940万 | -0.46% | - | 0.3 |
10/10 | 216 | 216 | 215 | 215 | +1.9% | 2,000 | 11億940万 | -0.46% | - | 0.3 |
10/08 | 214 | 214 | 211 | 211 | -3.21% | 3,000 | 10億8876万 | -1.86% | - | 0.3 |
10/07 | 218 | 218 | 218 | 218 | +1.87% | 1,000 | 11億2488万 | +0.93% | - | 0.31 |
10/03 | 216 | 216 | 214 | 214 | -1.83% | 4,000 | 11億424万 | -0.93% | - | 0.3 |
10/02 | 218 | 218 | 218 | 218 | 0% | 3,000 | 11億2488万 | +1.4% | - | 0.31 |
10/01 | 218 | 218 | 218 | 218 | +0.93% | 1,000 | 11億2488万 | +1.4% | - | 0.31 |
09/30 | 216 | 216 | 216 | 216 | 0% | 1,000 | 11億1456万 | +0.93% | - | 0.3 |
09/24 | 216 | 216 | 216 | 216 | 0% | 1,000 | 11億1456万 | +0.93% | - | 0.3 |
09/20 | 216 | 216 | 216 | 216 | +0.93% | 1,000 | 11億1456万 | +1.41% | - | 0.3 |
09/17 | 214 | 214 | 214 | 214 | -2.28% | 1,000 | 11億424万 | +0.47% | - | 0.3 |
08/29 | 211 | 219 | 211 | 219 | +3.79% | 2,000 | 11億3004万 | +3.3% | - | 0.31 |
08/28 | 211 | 211 | 211 | 211 | 0% | 4,000 | 10億8876万 | -0.47% | - | 0.3 |
08/26 | 211 | 219 | 211 | 211 | -3.21% | 5,000 | 10億8876万 | 0% | - | 0.3 |
08/23 | 218 | 218 | 218 | 218 | +3.81% | 1,000 | 11億2488万 | +3.32% | - | 0.31 |
08/22 | 210 | 210 | 210 | 210 | -1.87% | 1,000 | 10億8360万 | -0.47% | - | 0.29 |
08/21 | 214 | 214 | 214 | 214 | -3.6% | 2,000 | 11億424万 | +1.42% | - | 0.3 |
08/20 | 222 | 222 | 222 | 222 | +1.83% | 2,000 | 11億4552万 | +5.21% | - | 0.31 |
08/16 | 218 | 218 | 218 | 218 | +1.4% | 1,000 | 11億2488万 | +3.81% | - | 0.31 |
08/12 | 215 | 215 | 215 | 215 | -0.92% | 1,000 | 11億940万 | +2.38% | - | 0.3 |
08/05 | 217 | 217 | 217 | 217 | 0% | 1,000 | 11億1972万 | +2.84% | - | 0.3 |
08/02 | 219 | 219 | 217 | 217 | +1.88% | 2,000 | 11億1972万 | +2.84% | - | 0.3 |
08/01 | 213 | 213 | 213 | 213 | -3.62% | 2,000 | 10億9908万 | +0.95% | - | 0.3 |
07/31 | 221 | 221 | 221 | 221 | +1.38% | 2,000 | 11億4036万 | +4.25% | - | 0.31 |
07/25 | 218 | 218 | 218 | 218 | +2.83% | 1,000 | 11億2488万 | +2.83% | - | 0.31 |
07/17 | 212 | 212 | 212 | 212 | +0.95% | 1,000 | 10億9392万 | 0% | - | 0.3 |
07/16 | 210 | 210 | 210 | 210 | -3.23% | 1,000 | 10億8360万 | -0.94% | - | 0.29 |
07/12 | 217 | 217 | 217 | 217 | +0.46% | 1,000 | 11億1972万 | +2.36% | - | 0.3 |
07/09 | 217 | 217 | 216 | 216 | +2.86% | 2,000 | 11億1456万 | +1.89% | - | 0.3 |
07/01 | 210 | 210 | 210 | 210 | +2.94% | 1,000 | 10億8360万 | -0.94% | - | 0.29 |
06/28 | 204 | 204 | 204 | 204 | +0.49% | 1,000 | 10億5264万 | -3.77% | - | 0.31 |
06/27 | 202 | 203 | 201 | 203 | +0.5% | 5,000 | 10億4748万 | -4.69% | - | 0.31 |
06/26 | 202 | 202 | 202 | 202 | -0.98% | 2,000 | 10億4232万 | -5.16% | - | 0.3 |
06/25 | 204 | 204 | 204 | 204 | +0.49% | 1,000 | 10億5264万 | -4.23% | - | 0.31 |
06/24 | 203 | 203 | 203 | 203 | 0% | 5,000 | 10億4748万 | -5.14% | - | 0.31 |
06/20 | 203 | 203 | 203 | 203 | -0.98% | 1,000 | 10億4748万 | -5.14% | - | 0.31 |
06/19 | 206 | 206 | 202 | 205 | +0.49% | 5,000 | 10億5780万 | -4.65% | - | 0.31 |
06/17 | 204 | 204 | 204 | 204 | -0.49% | 1,000 | 10億5264万 | -5.56% | - | 0.31 |
06/13 | 205 | 205 | 205 | 205 | -0.97% | 1,000 | 10億5780万 | -5.53% | - | 0.31 |
06/12 | 207 | 207 | 207 | 207 | -3.72% | 2,000 | 10億6812万 | -4.61% | - | 0.31 |
06/07 | 215 | 215 | 210 | 215 | +2.38% | 3,000 | 11億940万 | -0.92% | - | 0.32 |
06/05 | 210 | 210 | 210 | 210 | -1.41% | 1,000 | 10億8360万 | -2.78% | - | 0.32 |
06/03 | 214 | 214 | 213 | 213 | -0.47% | 3,000 | 10億9908万 | -1.39% | - | 0.32 |