株価チャート
2013/10/11～2014/03/31
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 | 420 | 420 | 420 | 420 | +3.19% | 1,000 | 45億112万 | +1.45% | 9.61 | 0.54 |
| 03/27 | 407 | 407 | 407 | 407 | -3.33% | 1,000 | 43億6180万 | -1.45% | 9.31 | 0.53 |
| 03/26 | 421 | 421 | 421 | 421 | +1.69% | 7,000 | 45億1183万 | +1.69% | 9.64 | 0.54 |
| 03/25 | 414 | 414 | 414 | 414 | -0.96% | 1,000 | 44億3681万 | +0.24% | 9.47 | 0.54 |
| 03/24 | 418 | 418 | 418 | 418 | 0% | 1,000 | 44億7968万 | +0.97% | 9.57 | 0.54 |
| 03/20 | 416 | 422 | 412 | 418 | +1.21% | 16,000 | 44億7968万 | +0.97% | 9.57 | 0.54 |
| 03/19 | 413 | 413 | 413 | 413 | +0.98% | 1,000 | 44億2610万 | -0.24% | 9.45 | 0.53 |
| 03/17 | 411 | 411 | 409 | 409 | -0.49% | 5,000 | 43億8323万 | -1.21% | 9.36 | 0.53 |
| 03/14 | 415 | 415 | 411 | 411 | -0.72% | 6,000 | 44億466万 | -0.96% | 9.41 | 0.53 |
| 03/12 | 414 | 414 | 414 | 414 | -0.96% | 1,000 | 44億3681万 | -0.24% | 9.47 | 0.54 |
| 03/11 | 418 | 418 | 418 | 418 | +1.46% | 1,000 | 44億7968万 | +0.48% | 9.57 | 0.54 |
| 03/06 | 412 | 412 | 412 | 412 | -0.24% | 1,000 | 44億1538万 | -0.96% | 9.43 | 0.53 |
| 03/05 | 413 | 413 | 413 | 413 | -0.24% | 1,000 | 44億2610万 | -0.96% | 9.45 | 0.53 |
| 03/04 | 414 | 414 | 414 | 414 | -1.43% | 1,000 | 44億3681万 | -0.72% | 9.47 | 0.54 |
| 02/26 | 419 | 420 | 419 | 420 | +0.24% | 3,000 | 45億112万 | +0.48% | 9.61 | 0.54 |
| 02/21 | 419 | 419 | 419 | 419 | +1.21% | 6,000 | 44億9040万 | +0.24% | 9.59 | 0.54 |
| 02/20 | 414 | 414 | 414 | 414 | +0.24% | 1,000 | 44億3681万 | -1.19% | 9.47 | 0.54 |
| 02/18 | 413 | 413 | 413 | 413 | +0.73% | 1,000 | 44億2610万 | -1.43% | 9.45 | 0.53 |
| 02/14 | 410 | 410 | 410 | 410 | -0.24% | 5,000 | 43億9395万 | -2.15% | 9.38 | 0.53 |
| 02/13 | 412 | 412 | 411 | 411 | +0.24% | 2,000 | 44億466万 | -2.14% | 9.41 | 0.53 |
| 02/12 | 410 | 410 | 410 | 410 | +0.24% | 1,000 | 43億9395万 | -2.38% | 9.38 | 0.53 |
| 02/10 | 407 | 409 | 407 | 409 | -1.21% | 3,000 | 43億8323万 | -2.85% | 9.36 | 0.53 |
| 02/07 | 414 | 414 | 414 | 414 | 0% | 1,000 | 44億3681万 | -1.9% | 9.47 | 0.54 |
| 02/06 | 406 | 414 | 406 | 414 | +1.47% | 2,000 | 44億3681万 | -1.66% | 9.47 | 0.54 |
| 02/05 | 406 | 408 | 406 | 408 | +1.24% | 8,000 | 43億7251万 | -3.09% | 9.34 | 0.53 |
| 02/04 | 417 | 417 | 403 | 403 | -3.59% | 39,000 | 43億1893万 | -4.28% | 9.22 | 0.52 |
| 02/03 | 420 | 420 | 418 | 418 | -0.48% | 3,000 | 44億7968万 | -0.71% | 9.57 | 0.54 |
| 01/31 | 418 | 420 | 418 | 420 | +0.72% | 3,000 | 45億112万 | 0% | 9.61 | 0.54 |
| 01/30 | 419 | 419 | 417 | 417 | -0.71% | 18,000 | 44億6896万 | -0.71% | 9.54 | 0.54 |
| 01/29 | 420 | 420 | 420 | 420 | +0.48% | 6,000 | 45億112万 | +0.24% | 9.61 | 0.54 |
| 01/28 | 418 | 418 | 418 | 418 | 0% | 2,000 | 44億7968万 | -0.24% | 9.57 | 0.54 |
| 01/27 | 421 | 421 | 418 | 418 | -1.88% | 11,000 | 44億7968万 | 0% | 9.57 | 0.54 |
| 01/24 | 429 | 430 | 426 | 426 | -0.23% | 11,000 | 45億6542万 | +1.91% | 9.75 | 0.55 |
| 01/23 | 427 | 431 | 425 | 427 | 0% | 19,000 | 45億7613万 | +2.4% | 9.77 | 0.55 |
| 01/22 | 427 | 427 | 427 | 427 | 0% | 7,000 | 45億7613万 | +2.64% | 9.77 | 0.55 |
| 01/21 | 428 | 429 | 427 | 427 | -0.23% | 10,000 | 45億7613万 | +2.89% | 9.77 | 0.55 |
| 01/20 | 426 | 430 | 426 | 428 | -0.7% | 4,000 | 45億8685万 | +3.38% | 9.8 | 0.55 |
| 01/17 | 427 | 431 | 426 | 431 | 0% | 5,000 | 46億1900万 | +4.36% | 9.86 | 0.56 |
| 01/16 | 431 | 431 | 431 | 431 | +1.41% | 1,000 | 46億1900万 | +4.61% | 9.86 | 0.56 |
| 01/15 | 427 | 427 | 425 | 425 | -0.23% | 2,000 | 45億5470万 | +3.66% | 9.73 | 0.55 |
| 01/14 | 425 | 426 | 425 | 426 | +0.24% | 3,000 | 45億6542万 | +3.9% | 9.75 | 0.55 |
| 01/10 | 423 | 425 | 423 | 425 | +0.47% | 2,000 | 45億5470万 | +3.91% | 9.73 | 0.55 |
| 01/09 | 418 | 423 | 418 | 423 | +1.2% | 5,000 | 45億3327万 | +3.68% | 9.68 | 0.55 |
| 01/08 | 422 | 422 | 418 | 418 | -2.11% | 6,000 | 44億7968万 | +2.45% | 9.57 | 0.54 |
| 01/07 | 427 | 429 | 427 | 427 | 0% | 10,000 | 45億7613万 | +4.91% | 9.77 | 0.55 |
| 01/06 | 419 | 427 | 419 | 427 | +1.67% | 20,000 | 45億7613万 | +4.91% | 9.77 | 0.55 |
| 2013 |
| 12/30 | 411 | 420 | 411 | 420 | +2.94% | 17,000 | 45億112万 | +3.45% | 9.59 | 0.54 |
| 12/27 | 408 | 408 | 408 | 408 | -0.73% | 3,000 | 43億7251万 | +0.74% | 9.32 | 0.53 |
| 12/26 | 409 | 411 | 409 | 411 | +1.48% | 7,000 | 44億466万 | +1.23% | 9.39 | 0.53 |
| 12/25 | 405 | 405 | 405 | 405 | +0.5% | 1,000 | 43億4036万 | -0.25% | 9.25 | 0.52 |
| 12/24 | 403 | 403 | 403 | 403 | +0.25% | 4,000 | 43億1893万 | -0.74% | 9.2 | 0.52 |
| 12/20 | 409 | 409 | 402 | 402 | -0.25% | 20,000 | 43億821万 | -0.99% | 9.18 | 0.52 |
| 12/19 | 404 | 404 | 403 | 403 | -0.25% | 7,000 | 43億1893万 | -0.98% | 9.2 | 0.52 |
| 12/18 | 410 | 411 | 403 | 404 | -0.49% | 13,000 | 43億2964万 | -0.98% | 9.23 | 0.52 |
| 12/17 | 410 | 410 | 406 | 406 | +0.5% | 4,000 | 43億5108万 | -0.49% | 9.27 | 0.52 |
| 12/16 | 404 | 404 | 404 | 404 | 0% | 1,000 | 43億2964万 | -0.98% | 9.23 | 0.52 |
| 12/13 | 406 | 411 | 404 | 404 | 0% | 9,000 | 43億2964万 | -1.22% | 9.23 | 0.52 |
| 12/12 | 405 | 405 | 403 | 404 | -0.25% | 5,000 | 43億2964万 | -1.22% | 9.23 | 0.52 |
| 12/11 | 405 | 405 | 405 | 405 | +1.25% | 1,000 | 43億4036万 | -1.22% | 9.25 | 0.52 |
| 12/10 | 402 | 403 | 400 | 400 | -0.5% | 31,000 | 42億8678万 | -2.68% | 9.13 | 0.52 |
| 12/09 | 403 | 403 | 401 | 402 | 0% | 15,000 | 43億821万 | -2.19% | 9.18 | 0.52 |
| 12/06 | 403 | 403 | 402 | 402 | -0.25% | 20,000 | 43億821万 | -2.43% | 9.18 | 0.52 |
| 12/05 | 404 | 404 | 401 | 403 | -0.25% | 18,000 | 43億1893万 | -2.42% | 9.2 | 0.52 |
| 12/04 | 406 | 406 | 404 | 404 | -0.25% | 10,000 | 43億2964万 | -2.42% | 9.23 | 0.52 |
| 12/03 | 407 | 408 | 404 | 405 | -1.22% | 26,000 | 43億4036万 | -2.17% | 9.25 | 0.52 |
| 12/02 | 410 | 410 | 410 | 410 | 0% | 3,000 | 43億9395万 | -1.2% | 9.36 | 0.53 |
| 11/29 | 410 | 410 | 410 | 410 | +0.49% | 6,000 | 43億9395万 | -1.44% | 9.36 | 0.53 |
| 11/28 | 407 | 408 | 406 | 408 | -0.49% | 5,000 | 43億7251万 | -1.92% | 9.32 | 0.53 |
| 11/27 | 406 | 410 | 406 | 410 | +1.23% | 4,000 | 43億9395万 | -1.68% | 9.36 | 0.53 |
| 11/26 | 410 | 410 | 404 | 405 | -0.74% | 17,000 | 43億4036万 | -3.11% | 9.25 | 0.52 |
| 11/25 | 410 | 410 | 403 | 408 | -0.73% | 27,000 | 43億7251万 | -2.63% | 9.32 | 0.53 |
| 11/22 | 410 | 413 | 410 | 411 | +0.24% | 13,000 | 44億466万 | -2.14% | 9.39 | 0.53 |
| 11/21 | 414 | 414 | 410 | 410 | -0.49% | 28,000 | 43億9395万 | -2.61% | 9.36 | 0.53 |
| 11/20 | 413 | 420 | 410 | 412 | -0.24% | 42,000 | 44億1538万 | -2.37% | 9.41 | 0.53 |
| 11/19 | 416 | 416 | 413 | 413 | -0.72% | 37,000 | 44億2610万 | -2.13% | 9.43 | 0.53 |
| 11/18 | 416 | 417 | 415 | 416 | -0.24% | 9,000 | 44億5825万 | -1.65% | 9.5 | 0.54 |
| 11/15 | 418 | 418 | 415 | 417 | -0.24% | 18,000 | 44億6896万 | -1.42% | 9.52 | 0.54 |
| 11/14 | 413 | 418 | 412 | 418 | +1.21% | 22,000 | 44億7968万 | -1.18% | 9.55 | 0.54 |
| 11/13 | 414 | 415 | 413 | 413 | -0.72% | 8,000 | 44億2610万 | -2.59% | 9.43 | 0.53 |
| 11/12 | 415 | 416 | 415 | 416 | 0% | 9,000 | 44億5825万 | -1.89% | 9.5 | 0.54 |
| 11/11 | 416 | 417 | 416 | 416 | -0.24% | 8,000 | 44億5825万 | -2.12% | 9.5 | 0.54 |
| 11/08 | 417 | 417 | 417 | 417 | -1.65% | 7,000 | 44億6896万 | -1.88% | 9.52 | 0.54 |
| 11/07 | 416 | 427 | 416 | 424 | +1.68% | 20,000 | 45億4398万 | -0.47% | 9.68 | 0.55 |
| 11/06 | 418 | 418 | 417 | 417 | -0.24% | 11,000 | 44億6896万 | -2.11% | 9.52 | 0.54 |
| 11/05 | 420 | 420 | 418 | 418 | -0.48% | 5,000 | 44億7968万 | -2.11% | 9.55 | 0.54 |
| 11/01 | 420 | 420 | 419 | 420 | 0% | 11,000 | 45億112万 | -1.64% | 9.59 | 0.54 |
| 10/31 | 422 | 422 | 420 | 420 | -0.47% | 8,000 | 45億112万 | -1.64% | 9.59 | 0.54 |
| 10/30 | 422 | 422 | 422 | 422 | +0.48% | 7,000 | 45億2255万 | -1.4% | 9.64 | 0.54 |
| 10/29 | 423 | 423 | 420 | 420 | -0.71% | 11,000 | 45億112万 | -2.1% | 9.59 | 0.54 |
| 10/28 | 426 | 426 | 423 | 423 | -0.7% | 4,000 | 45億3327万 | -1.63% | 9.66 | 0.55 |
| 10/25 | 426 | 430 | 426 | 426 | 0% | 15,000 | 45億6542万 | -0.93% | 9.73 | 0.55 |
| 10/24 | 426 | 426 | 426 | 426 | -1.16% | 3,000 | 45億6542万 | -1.16% | 9.73 | 0.55 |
| 10/23 | 428 | 431 | 427 | 431 | +0.7% | 9,000 | 46億1900万 | 0% | 9.84 | 0.56 |
| 10/22 | 431 | 431 | 420 | 428 | -0.7% | 10,000 | 45億8685万 | -0.7% | 9.77 | 0.55 |
| 10/21 | 430 | 431 | 429 | 431 | -0.46% | 16,000 | 46億1900万 | 0% | 9.84 | 0.56 |
| 10/18 | 433 | 433 | 433 | 433 | 0% | 1,000 | 46億4044万 | +0.23% | 9.89 | 0.56 |
| 10/17 | 432 | 434 | 428 | 433 | +0.7% | 41,000 | 46億4044万 | +0.23% | 9.89 | 0.56 |
| 10/16 | 430 | 434 | 430 | 430 | 0% | 30,000 | 46億829万 | -0.69% | 9.82 | 0.56 |
| 10/15 | 426 | 430 | 423 | 430 | +0.94% | 21,000 | 46億829万 | -0.92% | 9.82 | 0.56 |
| 10/11 | 426 | 426 | 426 | 426 | +0.95% | 3,000 | 45億6542万 | -2.07% | 9.73 | 0.55 |
