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 | 387 | 387 | 380 | 386 | -0.26% | 90,200 | 318億9262万 | +4.04% | 43.57 | 0.47 |
03/28 | 382 | 388 | 377 | 387 | +1.31% | 128,500 | 319億7524万 | +4.59% | 43.68 | 0.47 |
03/27 | 372 | 385 | 372 | 382 | +0.53% | 166,000 | 315億6212万 | +3.52% | 43.12 | 0.46 |
03/26 | 381 | 383 | 377 | 380 | +1.88% | 262,600 | 313億9688万 | +3.26% | 42.89 | 0.46 |
03/25 | 372 | 376 | 369 | 373 | +1.36% | 152,000 | 308億1851万 | +1.36% | 42.1 | 0.45 |
03/24 | 349 | 370 | 341 | 368 | +7.92% | 197,000 | 304億540万 | +0.27% | 41.54 | 0.45 |
03/20 | 359 | 359 | 341 | 341 | -2.85% | 201,000 | 281億7457万 | -7.08% | 38.49 | 0.41 |
03/19 | 363 | 363 | 346 | 351 | -2.5% | 132,600 | 290億80万 | -4.36% | 39.62 | 0.42 |
03/18 | 362 | 363 | 351 | 360 | +1.69% | 59,800 | 297億4441万 | -2.17% | 40.64 | 0.44 |
03/17 | 352 | 357 | 352 | 354 | -0.56% | 85,500 | 292億4867万 | -3.8% | 39.96 | 0.43 |
03/14 | 361 | 365 | 356 | 356 | -2.73% | 253,400 | 294億1392万 | -3.52% | 40.19 | 0.43 |
03/13 | 368 | 369 | 365 | 366 | -1.35% | 118,400 | 302億4015万 | -0.81% | 41.31 | 0.44 |
03/12 | 372 | 373 | 367 | 371 | -1.33% | 58,400 | 306億5327万 | +0.82% | 41.88 | 0.45 |
03/11 | 374 | 377 | 374 | 376 | +0.53% | 20,700 | 310億6638万 | +2.17% | 42.44 | 0.46 |
03/10 | 378 | 379 | 374 | 374 | -0.8% | 45,300 | 309億114万 | +1.91% | 42.22 | 0.45 |
03/07 | 379 | 379 | 372 | 377 | 0% | 70,100 | 311億4901万 | +2.45% | 42.56 | 0.46 |
03/06 | 375 | 381 | 375 | 377 | +0.53% | 57,400 | 311億4901万 | +2.45% | 42.56 | 0.46 |
03/05 | 379 | 380 | 373 | 375 | -0.79% | 53,600 | 309億8376万 | +1.63% | 42.33 | 0.45 |
03/04 | 374 | 380 | 371 | 378 | +0.53% | 53,900 | 312億3163万 | +2.44% | 42.67 | 0.46 |
03/03 | 373 | 379 | 364 | 376 | +2.17% | 123,700 | 310億6638万 | +1.62% | 42.44 | 0.46 |
02/28 | 375 | 375 | 367 | 368 | -1.34% | 77,000 | 304億540万 | -0.81% | 41.54 | 0.45 |
02/27 | 374 | 376 | 372 | 373 | -0.53% | 59,600 | 308億1851万 | +0.27% | 42.1 | 0.45 |
02/26 | 377 | 378 | 374 | 375 | -0.79% | 42,300 | 309億8376万 | +0.27% | 42.33 | 0.45 |
02/25 | 374 | 379 | 371 | 378 | +3.28% | 114,600 | 312億3163万 | +0.8% | 42.67 | 0.46 |
02/24 | 366 | 368 | 362 | 366 | 0% | 86,800 | 302億4015万 | -2.66% | 41.31 | 0.44 |
02/21 | 360 | 368 | 359 | 366 | +2.81% | 68,700 | 302億4015万 | -2.92% | 41.31 | 0.44 |
02/20 | 368 | 369 | 356 | 356 | -3.26% | 89,800 | 294億1392万 | -6.07% | 40.19 | 0.43 |
02/19 | 367 | 370 | 365 | 368 | 0% | 42,100 | 304億540万 | -3.16% | 41.54 | 0.45 |
02/18 | 364 | 369 | 360 | 368 | +2.22% | 102,200 | 304億540万 | -3.41% | 41.54 | 0.45 |
02/17 | 358 | 360 | 351 | 360 | +1.41% | 56,700 | 297億4441万 | -5.76% | 40.64 | 0.44 |
02/14 | 359 | 363 | 350 | 355 | 0% | 139,000 | 293億3129万 | -7.55% | 40.07 | 0.43 |
02/13 | 374 | 374 | 353 | 355 | -5.33% | 325,100 | 293億3129万 | -8.03% | 40.07 | 0.43 |
02/12 | 376 | 376 | 371 | 375 | +1.63% | 61,500 | 309億8376万 | -3.1% | 42.33 | 0.45 |
02/10 | 373 | 375 | 367 | 369 | +1.1% | 67,800 | 304億8802万 | -4.65% | 41.65 | 0.45 |
02/07 | 357 | 367 | 355 | 365 | +3.4% | 73,800 | 301億5753万 | -5.93% | 41.2 | 0.44 |
02/06 | 356 | 360 | 352 | 353 | -1.12% | 116,300 | 291億6605万 | -9.02% | 39.85 | 0.43 |
02/05 | 359 | 364 | 351 | 357 | +1.13% | 144,000 | 294億9654万 | -8.23% | 40.3 | 0.43 |
02/04 | 360 | 366 | 351 | 353 | -4.59% | 245,900 | 291億6605万 | -9.25% | 39.85 | 0.43 |
02/03 | 383 | 385 | 368 | 370 | -3.39% | 122,100 | 305億7064万 | -5.13% | 41.77 | 0.45 |
01/31 | 393 | 393 | 378 | 383 | -1.03% | 137,400 | 316億4475万 | -1.79% | 43.23 | 0.46 |
01/30 | 394 | 394 | 382 | 387 | -1.78% | 145,600 | 319億7524万 | -0.77% | 43.68 | 0.47 |
01/29 | 387 | 396 | 387 | 394 | +2.6% | 113,700 | 325億5361万 | +1.29% | 44.47 | 0.48 |
01/28 | 398 | 398 | 383 | 384 | -0.52% | 279,800 | 317億2737万 | -1.29% | 43.35 | 0.46 |
01/27 | 380 | 390 | 380 | 386 | -3.98% | 242,100 | 318億9262万 | -0.52% | 43.57 | 0.47 |
01/24 | 403 | 407 | 400 | 402 | -1.95% | 191,000 | 332億1459万 | +3.61% | 45.38 | 0.49 |
01/23 | 412 | 417 | 410 | 410 | -0.24% | 157,600 | 338億7558万 | +5.94% | 46.28 | 0.5 |
01/22 | 410 | 412 | 403 | 411 | +0.98% | 175,900 | 339億5820万 | +6.48% | 46.39 | 0.5 |
01/21 | 407 | 412 | 406 | 407 | 0% | 173,700 | 336億2771万 | +5.99% | 45.94 | 0.49 |
01/20 | 396 | 409 | 393 | 407 | +3.04% | 295,800 | 336億2771万 | +6.27% | 45.94 | 0.49 |
01/17 | 395 | 396 | 392 | 395 | -0.25% | 81,900 | 326億3623万 | +3.4% | 44.59 | 0.48 |
01/16 | 398 | 398 | 393 | 396 | -0.5% | 169,200 | 327億1885万 | +4.21% | 44.7 | 0.48 |
01/15 | 397 | 398 | 393 | 398 | +2.05% | 97,800 | 328億8410万 | +5.01% | 44.93 | 0.48 |
01/14 | 391 | 395 | 390 | 390 | -2.01% | 144,000 | 322億2311万 | +3.17% | 44.02 | 0.47 |
01/10 | 397 | 399 | 394 | 398 | -0.25% | 142,200 | 328億8410万 | +5.29% | 44.93 | 0.48 |
01/09 | 394 | 400 | 393 | 399 | +1.27% | 199,300 | 329億6672万 | +5.84% | 45.04 | 0.48 |
01/08 | 392 | 394 | 388 | 394 | +1.55% | 103,200 | 325億5361万 | +4.79% | 44.47 | 0.48 |
01/07 | 391 | 395 | 385 | 388 | -0.26% | 135,900 | 320億5786万 | +3.47% | 43.8 | 0.47 |
01/06 | 386 | 389 | 382 | 389 | +2.64% | 237,100 | 321億4049万 | +3.73% | 43.91 | 0.47 |
2013 |
12/30 | 373 | 380 | 373 | 379 | +1.61% | 143,000 | 313億1425万 | +1.34% | 42.78 | 0.46 |
12/27 | 373 | 374 | 370 | 373 | +0.81% | 118,300 | 308億1851万 | -0.27% | 42.1 | 0.45 |
12/26 | 368 | 372 | 366 | 370 | +1.37% | 111,500 | 305億7064万 | -1.33% | 41.77 | 0.45 |
12/25 | 364 | 367 | 363 | 365 | 0% | 137,900 | 301億5753万 | -2.67% | 41.2 | 0.44 |
12/24 | 375 | 376 | 362 | 365 | -3.18% | 350,500 | 301億5753万 | -2.67% | 41.2 | 0.44 |
12/20 | 375 | 377 | 373 | 377 | +0.53% | 84,800 | 311億4901万 | +0.53% | 42.56 | 0.46 |
12/19 | 373 | 380 | 373 | 375 | -0.79% | 128,900 | 309億8376万 | +0.27% | 42.33 | 0.45 |
12/18 | 374 | 380 | 371 | 378 | -0.53% | 141,300 | 312億3163万 | +1.07% | 42.67 | 0.46 |
12/17 | 376 | 380 | 375 | 380 | +2.43% | 104,600 | 313億9688万 | +1.88% | 42.9 | 0.46 |
12/16 | 379 | 382 | 371 | 371 | -2.11% | 152,200 | 306億5327万 | 0% | 41.88 | 0.45 |
12/13 | 380 | 380 | 375 | 379 | 0% | 232,900 | 313億1425万 | +2.43% | 42.78 | 0.46 |
12/12 | 378 | 381 | 375 | 379 | -0.26% | 106,700 | 313億1425万 | +2.71% | 42.78 | 0.46 |
12/11 | 380 | 383 | 376 | 380 | +0.26% | 191,000 | 313億9688万 | +3.26% | 42.9 | 0.46 |
12/10 | 375 | 380 | 373 | 379 | +1.34% | 153,500 | 313億1425万 | +3.27% | 42.78 | 0.46 |
12/09 | 370 | 375 | 368 | 374 | +1.91% | 111,300 | 309億114万 | +2.47% | 42.22 | 0.45 |
12/06 | 364 | 367 | 362 | 367 | +0.55% | 84,100 | 303億2277万 | +0.82% | 41.43 | 0.44 |
12/05 | 367 | 372 | 364 | 365 | -1.62% | 99,800 | 301億5753万 | +0.55% | 41.2 | 0.44 |
12/04 | 366 | 374 | 366 | 371 | -0.27% | 92,300 | 306億5327万 | +2.49% | 41.88 | 0.45 |
12/03 | 374 | 376 | 370 | 372 | -0.27% | 92,800 | 307億3589万 | +3.05% | 41.99 | 0.45 |
12/02 | 375 | 376 | 372 | 373 | +0.54% | 79,800 | 308億1851万 | +3.61% | 42.1 | 0.45 |
11/29 | 377 | 378 | 370 | 371 | -1.85% | 107,000 | 306億5327万 | +3.34% | 41.88 | 0.45 |
11/28 | 380 | 382 | 375 | 378 | -0.26% | 87,400 | 312億3163万 | +5.29% | 42.67 | 0.46 |
11/27 | 379 | 383 | 378 | 379 | -0.79% | 78,800 | 313億1425万 | +5.87% | 42.78 | 0.46 |
11/26 | 377 | 384 | 375 | 382 | +1.6% | 237,400 | 315億6212万 | +6.7% | 43.12 | 0.46 |
11/25 | 380 | 380 | 370 | 376 | -0.27% | 159,300 | 310億6638万 | +5.32% | 42.44 | 0.46 |
11/22 | 382 | 383 | 375 | 377 | -0.79% | 219,500 | 311億4901万 | +5.9% | 42.56 | 0.46 |
11/21 | 380 | 381 | 375 | 380 | -0.26% | 210,300 | 313億9688万 | +7.04% | 42.9 | 0.46 |
11/20 | 369 | 383 | 365 | 381 | +4.67% | 510,300 | 314億7950万 | +7.63% | 43.01 | 0.46 |
11/19 | 367 | 369 | 362 | 364 | -0.27% | 137,500 | 300億7490万 | +3.41% | 41.09 | 0.44 |
11/18 | 360 | 366 | 360 | 365 | +1.67% | 171,800 | 301億5753万 | +3.69% | 41.2 | 0.44 |
11/15 | 361 | 365 | 359 | 359 | 0% | 132,600 | 296億6179万 | +2.28% | 40.52 | 0.43 |
11/14 | 357 | 366 | 353 | 359 | +1.99% | 189,900 | 296億6179万 | +2.57% | 40.52 | 0.43 |
11/13 | 353 | 358 | 349 | 352 | +0.86% | 132,600 | 290億8342万 | +0.86% | 39.73 | 0.43 |
11/12 | 346 | 350 | 342 | 349 | +1.45% | 115,600 | 288億3555万 | +0.29% | 39.4 | 0.42 |
11/11 | 354 | 354 | 342 | 344 | -1.43% | 101,700 | 284億2244万 | -1.15% | 38.83 | 0.42 |
11/08 | 352 | 356 | 348 | 349 | -2.24% | 108,300 | 288億3555万 | +0.58% | 39.4 | 0.42 |
11/07 | 359 | 360 | 352 | 357 | +0.85% | 187,100 | 294億9654万 | +2.88% | 40.3 | 0.43 |
11/06 | 343 | 355 | 341 | 354 | +5.04% | 218,600 | 292億4867万 | +2.02% | 39.96 | 0.43 |
11/05 | 340 | 343 | 336 | 337 | +0.3% | 102,300 | 278億4407万 | -2.6% | 38.04 | 0.41 |
11/01 | 345 | 346 | 336 | 336 | -2.61% | 123,400 | 277億6145万 | -2.89% | 37.93 | 0.41 |
10/31 | 346 | 352 | 345 | 345 | -0.58% | 123,700 | 285億506万 | -0.29% | 38.94 | 0.42 |
10/30 | 347 | 351 | 346 | 347 | +0.58% | 63,100 | 286億7031万 | 0% | 39.17 | 0.42 |