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 | 360 | 361 | 360 | 361 | +1.98% | 2,900 | 14億4962万 | -0.82% | 6.25 | 0.87 |
| 03/28 | 354 | 355 | 354 | 354 | +4.12% | 3,300 | 14億2151万 | -2.75% | 6.13 | 0.86 |
| 03/27 | 340 | 340 | 340 | 340 | -0.58% | 3,100 | 13億6529万 | -6.85% | 5.89 | 0.82 |
| 03/26 | 340 | 343 | 340 | 342 | -3.93% | 5,800 | 13億7333万 | -6.56% | 5.92 | 0.83 |
| 03/25 | 372 | 372 | 356 | 356 | 0% | 1,100 | 14億2954万 | -3.26% | 6.17 | 0.86 |
| 03/24 | 365 | 377 | 355 | 356 | -0.84% | 10,700 | 14億2954万 | -3.52% | 6.17 | 0.86 |
| 03/20 | 365 | 365 | 359 | 359 | -4.01% | 1,800 | 14億4159万 | -2.97% | 6.22 | 0.87 |
| 03/19 | 368 | 374 | 368 | 374 | +2.19% | 1,500 | 15億182万 | +1.08% | 6.48 | 0.9 |
| 03/18 | 367 | 370 | 365 | 366 | -0.27% | 2,100 | 14億6970万 | -1.35% | 6.34 | 0.89 |
| 03/17 | 373 | 375 | 361 | 367 | -2.13% | 21,700 | 14億7371万 | -1.08% | 6.36 | 0.89 |
| 03/14 | 375 | 385 | 375 | 375 | 0% | 8,200 | 15億584万 | +1.08% | 6.5 | 0.91 |
| 03/13 | 375 | 385 | 367 | 375 | 0% | 800 | 15億584万 | +1.08% | 6.5 | 0.91 |
| 03/12 | 380 | 390 | 365 | 375 | -1.32% | 7,200 | 15億584万 | +1.35% | 6.5 | 0.91 |
| 03/11 | 370 | 390 | 354 | 380 | +2.7% | 13,200 | 15億2592万 | +2.98% | 6.58 | 0.92 |
| 03/10 | 368 | 372 | 368 | 370 | +0.54% | 1,800 | 14億8576万 | +0.54% | 6.41 | 0.89 |
| 03/07 | 380 | 380 | 368 | 368 | -1.6% | 1,800 | 14億7773万 | -0.27% | 6.37 | 0.89 |
| 03/06 | 380 | 386 | 372 | 374 | -1.58% | 3,600 | 15億182万 | +1.36% | 6.48 | 0.9 |
| 03/05 | 391 | 391 | 375 | 380 | +2.7% | 10,200 | 15億2592万 | +2.43% | 6.58 | 0.92 |
| 03/04 | 355 | 377 | 352 | 370 | +4.23% | 17,100 | 14億8576万 | -0.27% | 6.41 | 0.89 |
| 03/03 | 365 | 365 | 351 | 355 | -1.39% | 3,300 | 14億2553万 | -4.57% | 6.15 | 0.86 |
| 02/28 | 368 | 368 | 360 | 360 | 0% | 1,600 | 14億4561万 | -3.49% | 6.24 | 0.87 |
| 02/27 | 359 | 360 | 344 | 360 | -0.28% | 45,100 | 14億4561万 | -4% | 6.24 | 0.87 |
| 02/26 | 360 | 368 | 360 | 361 | +0.28% | 3,700 | 14億4962万 | -4.24% | 6.25 | 0.87 |
| 02/25 | 359 | 364 | 359 | 360 | +1.12% | 3,300 | 14億4561万 | -5.26% | 6.24 | 0.87 |
| 02/24 | 371 | 371 | 355 | 356 | -4.04% | 14,900 | 14億2954万 | -7.05% | 6.17 | 0.86 |
| 02/21 | 371 | 371 | 371 | 371 | 0% | 300 | 14億8978万 | -3.64% | 6.43 | 0.9 |
| 02/20 | 372 | 372 | 371 | 371 | -2.37% | 600 | 14億8978万 | -3.89% | 6.43 | 0.9 |
| 02/19 | 380 | 380 | 380 | 380 | -2.06% | 400 | 15億2592万 | -2.06% | 6.58 | 0.92 |
| 02/18 | 390 | 390 | 384 | 388 | +4.58% | 3,400 | 15億5804万 | 0% | 6.72 | 0.94 |
| 02/17 | 379 | 379 | 371 | 371 | -0.27% | 1,600 | 14億8978万 | -4.38% | 6.43 | 0.9 |
| 02/14 | 380 | 395 | 347 | 372 | -2.11% | 12,500 | 14億9379万 | -4.12% | 6.44 | 0.9 |
| 02/13 | 380 | 384 | 380 | 380 | 0% | 4,700 | 15億2592万 | -2.31% | 6.58 | 0.92 |
| 02/12 | 380 | 388 | 380 | 380 | +0.53% | 5,800 | 15億2592万 | -2.06% | 6.58 | 0.92 |
| 02/10 | 379 | 379 | 368 | 378 | +1.89% | 3,500 | 15億1789万 | -2.58% | 6.55 | 0.91 |
| 02/07 | 370 | 380 | 370 | 371 | +1.64% | 6,600 | 14億8978万 | -4.38% | 6.43 | 0.9 |
| 02/06 | 355 | 369 | 355 | 365 | +2.53% | 3,600 | 14億6568万 | -5.93% | 6.32 | 0.88 |
| 02/05 | 353 | 360 | 350 | 356 | +2.59% | 14,500 | 14億2954万 | -8.01% | 6.17 | 0.86 |
| 02/04 | 344 | 347 | 316 | 347 | -5.19% | 38,100 | 13億9340万 | -10.34% | 6.01 | 0.84 |
| 02/03 | 358 | 380 | 352 | 366 | -4.19% | 21,700 | 14億6970万 | -5.67% | 6.34 | 0.89 |
| 01/31 | 403 | 403 | 382 | 382 | 0% | 4,600 | 15億3395万 | -1.29% | 6.62 | 0.92 |
| 01/30 | 388 | 389 | 380 | 382 | -5.45% | 2,400 | 15億3395万 | -1.04% | 6.62 | 0.92 |
| 01/29 | 393 | 405 | 393 | 404 | +3.32% | 3,800 | 16億2229万 | +4.94% | 7 | 0.98 |
| 01/28 | 389 | 395 | 389 | 391 | +1.56% | 2,600 | 15億7009万 | +2.09% | 6.77 | 0.95 |
| 01/27 | 390 | 390 | 366 | 385 | -1.53% | 22,200 | 15億4600万 | +0.79% | 6.67 | 0.93 |
| 01/24 | 411 | 411 | 389 | 391 | -5.33% | 18,000 | 15億7009万 | +2.89% | 6.77 | 0.95 |
| 01/23 | 415 | 416 | 408 | 413 | -0.24% | 10,300 | 16億5843万 | +8.97% | 7.15 | 1 |
| 01/22 | 422 | 422 | 411 | 414 | -3.72% | 7,300 | 16億6245万 | +10.11% | 7.17 | 1 |
| 01/21 | 429 | 430 | 417 | 430 | +0.47% | 10,100 | 17億2670万 | +14.97% | 7.45 | 1.04 |
| 01/20 | 406 | 428 | 406 | 428 | +6.2% | 22,000 | 17億1867万 | +15.36% | 7.41 | 1.04 |
| 01/17 | 401 | 408 | 401 | 403 | -1.23% | 3,300 | 16億1828万 | +9.51% | 6.98 | 0.97 |
| 01/16 | 407 | 408 | 399 | 408 | -0.24% | 21,300 | 16億3835万 | +11.48% | 7.07 | 0.99 |
| 01/15 | 398 | 414 | 398 | 409 | +2.76% | 13,300 | 16億4237万 | +12.67% | 7.09 | 0.99 |
| 01/14 | 383 | 435 | 382 | 398 | +5.29% | 58,400 | 15億9820万 | +10.25% | 6.89 | 0.96 |
| 01/10 | 376 | 380 | 376 | 378 | +0.53% | 1,900 | 15億1789万 | +5.29% | 6.55 | 0.91 |
| 01/09 | 380 | 380 | 376 | 376 | -0.79% | 3,800 | 15億985万 | +5.03% | 6.51 | 0.91 |
| 01/08 | 378 | 383 | 377 | 379 | +0.53% | 4,900 | 15億2190万 | +6.16% | 6.57 | 0.92 |
| 01/07 | 376 | 377 | 372 | 377 | -0.79% | 3,800 | 15億1387万 | +5.9% | 6.53 | 0.91 |
| 01/06 | 381 | 385 | 373 | 380 | +1.88% | 9,100 | 15億2592万 | +7.04% | 6.58 | 0.92 |
| 2013 |
| 12/30 | 368 | 383 | 366 | 373 | +3.61% | 13,100 | 14億9781万 | +5.37% | 6.46 | 0.9 |
| 12/27 | 359 | 360 | 359 | 360 | +1.69% | 1,800 | 14億4561万 | +1.98% | 6.24 | 0.87 |
| 12/26 | 353 | 355 | 352 | 354 | +0.28% | 9,000 | 14億2151万 | +0.28% | 6.13 | 0.86 |
| 12/25 | 361 | 363 | 344 | 353 | -2.22% | 34,800 | 14億1750万 | 0% | 6.12 | 0.85 |
| 12/24 | 358 | 362 | 358 | 361 | +0.84% | 11,600 | 14億4962万 | +2.27% | 6.25 | 0.87 |
| 12/20 | 355 | 361 | 355 | 358 | +1.13% | 13,400 | 14億3757万 | +1.42% | 6.2 | 0.87 |
| 12/19 | 350 | 357 | 350 | 354 | +0.57% | 7,000 | 14億2151万 | 0% | 6.13 | 0.86 |
| 12/18 | 352 | 353 | 350 | 352 | 0% | 4,300 | 14億1348万 | -0.56% | 6.1 | 0.85 |
| 12/17 | 352 | 352 | 351 | 352 | -0.28% | 1,400 | 14億1348万 | -1.12% | 6.1 | 0.85 |
| 12/16 | 353 | 355 | 351 | 353 | +0.28% | 12,300 | 14億1750万 | -1.12% | 6.12 | 0.85 |
| 12/13 | 350 | 356 | 350 | 352 | -1.4% | 3,600 | 14億1348万 | -1.4% | 6.1 | 0.85 |
| 12/12 | 358 | 359 | 351 | 357 | +1.13% | 3,700 | 14億3356万 | 0% | 6.18 | 0.86 |
| 12/11 | 359 | 359 | 344 | 353 | +0.57% | 8,000 | 14億1750万 | -1.4% | 6.12 | 0.85 |
| 12/10 | 355 | 355 | 350 | 351 | -0.57% | 2,800 | 14億947万 | -1.96% | 6.08 | 0.85 |
| 12/09 | 358 | 358 | 351 | 353 | +0.28% | 2,700 | 14億1750万 | -1.4% | 6.12 | 0.85 |
| 12/06 | 358 | 358 | 350 | 352 | +0.57% | 6,500 | 14億1348万 | -1.95% | 6.1 | 0.85 |
| 12/05 | 350 | 358 | 347 | 350 | 0% | 1,900 | 14億545万 | -2.51% | 6.06 | 0.85 |
| 12/04 | 350 | 363 | 345 | 350 | 0% | 6,600 | 14億545万 | -2.78% | 6.06 | 0.85 |
| 12/03 | 346 | 354 | 346 | 350 | +0.29% | 2,000 | 14億545万 | -3.05% | 6.06 | 0.85 |
| 12/02 | 352 | 352 | 343 | 349 | -0.85% | 3,900 | 14億143万 | -3.32% | 6.05 | 0.84 |
| 11/29 | 357 | 357 | 347 | 352 | +0.28% | 5,800 | 14億1348万 | -2.76% | 6.1 | 0.85 |
| 11/28 | 355 | 355 | 349 | 351 | +0.57% | 3,600 | 14億947万 | -3.04% | 6.08 | 0.85 |
| 11/27 | 351 | 360 | 349 | 349 | -1.97% | 12,000 | 14億143万 | -3.86% | 6.05 | 0.84 |
| 11/26 | 356 | 356 | 356 | 356 | 0% | 200 | 14億2954万 | -2.2% | 6.17 | 0.86 |
| 11/25 | 359 | 359 | 356 | 356 | 0% | 1,900 | 14億2954万 | -2.2% | 6.17 | 0.86 |
| 11/22 | 357 | 359 | 355 | 356 | -0.28% | 11,700 | 14億2954万 | -2.2% | 6.17 | 0.86 |
| 11/21 | 353 | 357 | 350 | 357 | +0.85% | 4,200 | 14億3356万 | -1.92% | 6.18 | 0.86 |
| 11/20 | 352 | 356 | 352 | 354 | -0.84% | 9,600 | 14億2151万 | -2.75% | 6.13 | 0.86 |
| 11/19 | 363 | 363 | 339 | 357 | -1.65% | 25,700 | 14億3356万 | -2.19% | 6.18 | 0.86 |
| 11/18 | 364 | 364 | 359 | 363 | -0.55% | 7,000 | 14億5765万 | -0.55% | 6.29 | 0.88 |
| 11/15 | 365 | 366 | 361 | 365 | 0% | 21,200 | 14億6568万 | 0% | 6.32 | 0.88 |
| 11/14 | 385 | 397 | 358 | 365 | -5.19% | 47,200 | 14億6568万 | +0.27% | 6.32 | 0.88 |
| 11/13 | 384 | 386 | 376 | 385 | +0.79% | 10,300 | 15億4600万 | +5.77% | 6.67 | 0.93 |
| 11/12 | 372 | 387 | 372 | 382 | +5.52% | 9,500 | 15億3395万 | +5.23% | 6.62 | 0.92 |
| 11/11 | 374 | 398 | 362 | 362 | 0% | 34,300 | 14億5364万 | 0% | 6.27 | 0.88 |
| 11/08 | 364 | 364 | 360 | 362 | +0.28% | 4,500 | 14億5364万 | 0% | 6.27 | 0.88 |
| 11/07 | 365 | 366 | 360 | 361 | +0.28% | 2,100 | 14億4962万 | -0.28% | 6.25 | 0.87 |
| 11/06 | 367 | 367 | 360 | 360 | 0% | 1,200 | 14億4561万 | -0.83% | 6.24 | 0.87 |
| 11/05 | 357 | 363 | 357 | 360 | -1.37% | 3,200 | 14億4561万 | -0.83% | 6.24 | 0.87 |
| 11/01 | 369 | 375 | 363 | 365 | -0.82% | 7,100 | 14億6568万 | +0.27% | 6.32 | 0.88 |
| 10/31 | 370 | 373 | 367 | 368 | -0.54% | 2,800 | 14億7773万 | +0.82% | 6.37 | 0.89 |
| 10/30 | 364 | 370 | 355 | 370 | +1.09% | 8,200 | 14億8576万 | +1.09% | 6.41 | 0.89 |
