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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 416 | 416 | 410 | 414 | +0.49% | 28,000 | 127億4883万 | +0.49% | 12.44 | 0.59 |
| 03/28 | 414 | 414 | 410 | 412 | +0.49% | 30,500 | 126億8724万 | -0.24% | 12.38 | 0.59 |
| 03/27 | 410 | 412 | 404 | 410 | -1.44% | 30,000 | 126億2566万 | -0.49% | 12.32 | 0.59 |
| 03/26 | 414 | 418 | 410 | 416 | +0.97% | 45,500 | 128億1042万 | +0.97% | 12.5 | 0.6 |
| 03/25 | 410 | 414 | 410 | 412 | +0.98% | 17,000 | 126億8724万 | 0% | 12.38 | 0.59 |
| 03/24 | 400 | 410 | 400 | 408 | +2% | 15,500 | 125億6407万 | -0.97% | 12.26 | 0.58 |
| 03/20 | 406 | 406 | 400 | 400 | -0.99% | 19,500 | 123億1771万 | -2.68% | 12.02 | 0.57 |
| 03/19 | 408 | 408 | 404 | 404 | -0.49% | 10,000 | 124億4089万 | -1.7% | 12.14 | 0.58 |
| 03/18 | 408 | 410 | 406 | 406 | +1% | 11,000 | 125億248万 | -1.46% | 12.2 | 0.58 |
| 03/17 | 408 | 408 | 400 | 402 | -1.47% | 21,500 | 123億7930万 | -2.43% | 12.08 | 0.58 |
| 03/14 | 410 | 412 | 408 | 408 | -1.45% | 50,000 | 125億6407万 | -0.73% | 12.26 | 0.58 |
| 03/13 | 410 | 414 | 410 | 414 | +0.98% | 6,000 | 127億4883万 | +0.73% | 12.44 | 0.59 |
| 03/12 | 414 | 414 | 410 | 410 | -0.97% | 13,500 | 126億2566万 | 0% | 12.32 | 0.59 |
| 03/11 | 410 | 414 | 410 | 414 | 0% | 19,500 | 127億4883万 | +1.22% | 12.44 | 0.59 |
| 03/10 | 418 | 418 | 414 | 414 | -0.96% | 10,000 | 127億4883万 | +1.22% | 12.44 | 0.59 |
| 03/07 | 414 | 418 | 414 | 418 | +0.48% | 11,000 | 128億7201万 | +2.2% | 12.56 | 0.6 |
| 03/06 | 412 | 418 | 410 | 416 | +0.48% | 17,500 | 128億1042万 | +1.96% | 12.5 | 0.6 |
| 03/05 | 418 | 418 | 414 | 414 | -0.96% | 8,500 | 127億4883万 | +1.47% | 12.44 | 0.59 |
| 03/04 | 410 | 418 | 410 | 418 | +1.95% | 9,500 | 128億7201万 | +2.45% | 12.56 | 0.6 |
| 03/03 | 410 | 410 | 404 | 410 | -0.49% | 20,500 | 126億2566万 | +0.49% | 12.32 | 0.59 |
| 02/28 | 420 | 420 | 412 | 412 | -2.37% | 33,500 | 126億8724万 | +0.98% | 12.38 | 0.59 |
| 02/27 | 420 | 422 | 416 | 422 | +0.96% | 29,500 | 129億9519万 | +3.43% | 12.68 | 0.6 |
| 02/26 | 418 | 420 | 418 | 418 | -0.95% | 14,500 | 128億7201万 | +2.45% | 12.56 | 0.6 |
| 02/25 | 420 | 424 | 418 | 422 | +0.96% | 22,000 | 129億9519万 | +3.43% | 12.68 | 0.6 |
| 02/24 | 420 | 422 | 416 | 418 | +0.48% | 27,000 | 128億7201万 | +2.45% | 12.56 | 0.6 |
| 02/21 | 410 | 436 | 410 | 416 | +2.46% | 76,000 | 128億1042万 | +1.96% | 12.5 | 0.6 |
| 02/20 | 406 | 408 | 406 | 406 | -0.98% | 10,000 | 125億248万 | -0.49% | 12.2 | 0.58 |
| 02/19 | 408 | 412 | 406 | 410 | +0.49% | 11,500 | 126億2566万 | +0.24% | 12.32 | 0.59 |
| 02/18 | 402 | 408 | 402 | 408 | +0.99% | 21,500 | 125億6407万 | -0.24% | 12.26 | 0.58 |
| 02/17 | 406 | 406 | 398 | 404 | +1% | 5,000 | 124億4089万 | -1.22% | 12.14 | 0.58 |
| 02/14 | 400 | 402 | 400 | 400 | -0.5% | 9,500 | 123億1771万 | -2.44% | 12.02 | 0.57 |
| 02/13 | 408 | 408 | 402 | 402 | -1.47% | 11,500 | 123億7930万 | -2.19% | 12.08 | 0.58 |
| 02/12 | 406 | 408 | 404 | 408 | +0.49% | 11,500 | 125億6407万 | -0.97% | 12.26 | 0.58 |
| 02/10 | 404 | 408 | 404 | 406 | +2.53% | 23,000 | 125億248万 | -1.46% | 12.2 | 0.58 |
| 02/07 | 398 | 400 | 394 | 396 | +1.02% | 26,500 | 121億9454万 | -4.12% | 11.9 | 0.57 |
| 02/06 | 392 | 396 | 392 | 392 | +1.03% | 22,000 | 120億7136万 | -5.31% | 11.78 | 0.56 |
| 02/05 | 396 | 396 | 388 | 388 | -1.02% | 44,000 | 119億4818万 | -6.28% | 11.66 | 0.56 |
| 02/04 | 404 | 404 | 392 | 392 | -3.45% | 42,500 | 120億7136万 | -5.54% | 11.78 | 0.56 |
| 02/03 | 406 | 408 | 404 | 406 | -1.46% | 18,000 | 125億248万 | -2.4% | 12.2 | 0.58 |
| 01/31 | 416 | 416 | 408 | 412 | +0.49% | 32,000 | 126億8724万 | -0.96% | 12.38 | 0.59 |
| 01/30 | 410 | 414 | 406 | 410 | -1.91% | 35,000 | 126億2566万 | -1.2% | 12.32 | 0.59 |
| 01/29 | 414 | 420 | 414 | 418 | +1.95% | 14,000 | 128億7201万 | +0.72% | 12.56 | 0.6 |
| 01/28 | 416 | 416 | 410 | 410 | +0.49% | 35,000 | 126億2566万 | -1.2% | 12.32 | 0.59 |
| 01/27 | 408 | 412 | 408 | 408 | -1.45% | 35,000 | 125億6407万 | -1.45% | 12.26 | 0.58 |
| 01/24 | 416 | 418 | 414 | 414 | -1.43% | 37,000 | 127億4883万 | 0% | 12.44 | 0.59 |
| 01/23 | 424 | 424 | 418 | 420 | -0.47% | 18,500 | 129億3360万 | +1.45% | 12.62 | 0.6 |
| 01/22 | 424 | 428 | 420 | 422 | -0.47% | 29,000 | 129億9519万 | +1.93% | 12.68 | 0.6 |
| 01/21 | 422 | 430 | 422 | 424 | +0.95% | 49,500 | 130億5678万 | +2.66% | 12.74 | 0.61 |
| 01/20 | 418 | 424 | 416 | 420 | +0.96% | 31,500 | 129億3360万 | +1.69% | 12.62 | 0.6 |
| 01/17 | 414 | 418 | 414 | 416 | 0% | 6,000 | 128億1042万 | +0.97% | 12.5 | 0.6 |
| 01/16 | 416 | 420 | 414 | 416 | -0.48% | 22,500 | 128億1042万 | +0.97% | 12.5 | 0.6 |
| 01/15 | 412 | 418 | 412 | 418 | +1.95% | 43,000 | 128億7201万 | +1.46% | 12.56 | 0.6 |
| 01/14 | 414 | 414 | 408 | 410 | -1.44% | 44,000 | 126億2566万 | -0.49% | 12.32 | 0.59 |
| 01/10 | 420 | 420 | 416 | 416 | -1.42% | 16,000 | 128億1042万 | +0.97% | 12.5 | 0.6 |
| 01/09 | 424 | 424 | 418 | 422 | -0.94% | 11,500 | 129億9519万 | +2.43% | 12.68 | 0.6 |
| 01/08 | 422 | 426 | 416 | 426 | +1.43% | 26,500 | 131億1836万 | +3.4% | 12.8 | 0.61 |
| 01/07 | 420 | 422 | 418 | 420 | +0.48% | 17,500 | 129億3360万 | +1.94% | 12.62 | 0.6 |
| 01/06 | 422 | 422 | 416 | 418 | -0.95% | 19,500 | 128億7201万 | +1.7% | 12.56 | 0.6 |
| 2013 |
| 12/30 | 426 | 426 | 418 | 422 | +0.48% | 51,000 | 129億9519万 | +2.68% | 12.68 | 0.6 |
| 12/27 | 420 | 420 | 414 | 420 | +1.94% | 72,500 | 129億3360万 | +2.19% | 12.62 | 0.6 |
| 12/26 | 406 | 414 | 404 | 412 | +1.98% | 46,000 | 126億8724万 | +0.24% | 12.38 | 0.59 |
| 12/25 | 404 | 404 | 400 | 404 | -0.98% | 44,500 | 124億4089万 | -1.7% | 12.14 | 0.58 |
| 12/24 | 406 | 408 | 404 | 408 | +0.99% | 45,500 | 125億6407万 | -0.73% | 12.26 | 0.58 |
| 12/20 | 404 | 404 | 402 | 404 | -0.49% | 20,500 | 124億4089万 | -1.94% | 12.14 | 0.58 |
| 12/19 | 404 | 406 | 402 | 406 | 0% | 35,000 | 125億248万 | -1.69% | 12.2 | 0.58 |
| 12/18 | 402 | 406 | 402 | 406 | +0.5% | 25,000 | 125億248万 | -1.93% | 12.2 | 0.58 |
| 12/17 | 402 | 406 | 402 | 404 | +0.5% | 24,500 | 124億4089万 | -2.65% | 12.14 | 0.58 |
| 12/16 | 404 | 406 | 402 | 402 | -0.5% | 14,500 | 123億7930万 | -3.13% | 12.08 | 0.58 |
| 12/13 | 402 | 406 | 402 | 404 | -1.46% | 72,500 | 124億4089万 | -2.65% | 12.14 | 0.58 |
| 12/12 | 410 | 410 | 404 | 410 | +0.49% | 16,500 | 126億2566万 | -1.2% | 12.32 | 0.59 |
| 12/11 | 410 | 412 | 404 | 408 | -0.97% | 45,500 | 125億6407万 | -1.69% | 12.26 | 0.58 |
| 12/10 | 414 | 418 | 412 | 412 | -0.48% | 23,500 | 126億8724万 | -0.96% | 12.38 | 0.59 |
| 12/09 | 412 | 414 | 410 | 414 | +0.98% | 12,500 | 127億4883万 | -0.48% | 12.44 | 0.59 |
| 12/06 | 414 | 414 | 408 | 410 | -0.49% | 12,000 | 126億2566万 | -1.2% | 12.32 | 0.59 |
| 12/05 | 410 | 414 | 410 | 412 | 0% | 9,500 | 126億8724万 | -0.96% | 12.38 | 0.59 |
| 12/04 | 412 | 414 | 410 | 412 | -0.48% | 27,500 | 126億8724万 | -1.2% | 12.38 | 0.59 |
| 12/03 | 420 | 420 | 412 | 414 | -0.48% | 12,000 | 127億4883万 | -0.72% | 12.44 | 0.59 |
| 12/02 | 418 | 420 | 414 | 416 | 0% | 12,000 | 128億1042万 | -0.48% | 12.5 | 0.6 |
| 11/29 | 416 | 416 | 416 | 416 | 0% | 18,000 | 128億1042万 | -0.48% | 12.5 | 0.6 |
| 11/28 | 418 | 420 | 416 | 416 | -0.48% | 27,000 | 128億1042万 | -0.72% | 12.5 | 0.6 |
| 11/27 | 416 | 418 | 412 | 418 | +0.48% | 14,500 | 128億7201万 | -0.24% | 12.56 | 0.6 |
| 11/26 | 420 | 420 | 410 | 416 | -0.48% | 24,000 | 128億1042万 | -0.72% | 12.5 | 0.6 |
| 11/25 | 414 | 418 | 412 | 418 | +0.97% | 14,500 | 128億7201万 | -0.48% | 12.56 | 0.6 |
| 11/22 | 414 | 416 | 412 | 414 | -0.48% | 14,500 | 127億4883万 | -1.43% | 12.44 | 0.59 |
| 11/21 | 412 | 416 | 412 | 416 | +1.96% | 27,000 | 128億1042万 | -1.19% | 12.5 | 0.6 |
| 11/20 | 420 | 424 | 406 | 408 | -2.86% | 49,000 | 125億6407万 | -3.09% | 12.26 | 0.58 |
| 11/19 | 424 | 424 | 420 | 420 | 0% | 14,000 | 129億3360万 | -0.47% | 12.62 | 0.6 |
| 11/18 | 428 | 428 | 420 | 420 | -1.41% | 12,500 | 129億3360万 | -0.71% | 12.62 | 0.6 |
| 11/15 | 428 | 428 | 418 | 426 | -0.47% | 44,000 | 131億1836万 | +0.71% | 12.8 | 0.61 |
| 11/14 | 434 | 434 | 426 | 428 | -1.38% | 35,000 | 131億7995万 | +1.42% | 12.86 | 0.61 |
| 11/13 | 410 | 434 | 410 | 434 | +5.85% | 50,000 | 133億6472万 | +2.84% | 13.04 | 0.62 |
| 11/12 | 406 | 410 | 406 | 410 | +1.49% | 10,000 | 126億2566万 | -2.61% | 12.32 | 0.59 |
| 11/11 | 410 | 414 | 404 | 404 | -1.46% | 28,500 | 124億4089万 | -4.27% | 12.14 | 0.58 |
| 11/08 | 418 | 420 | 410 | 410 | 0% | 17,000 | 126億2566万 | -2.84% | 12.32 | 0.59 |
| 11/07 | 414 | 414 | 410 | 410 | -0.97% | 12,500 | 126億2566万 | -2.84% | 12.32 | 0.59 |
| 11/06 | 414 | 416 | 412 | 414 | +0.49% | 12,000 | 127億4883万 | -2.13% | 12.44 | 0.59 |
| 11/05 | 412 | 418 | 410 | 412 | +0.98% | 17,500 | 126億8724万 | -2.83% | 12.38 | 0.59 |
| 11/01 | 420 | 420 | 408 | 408 | -4.67% | 44,500 | 125億6407万 | -4% | 12.26 | 0.58 |
| 10/31 | 428 | 432 | 426 | 428 | 0% | 24,500 | 131億7995万 | +0.23% | 12.86 | 0.61 |
| 10/30 | 428 | 430 | 426 | 428 | +0.47% | 21,000 | 131億7995万 | +0.23% | 12.86 | 0.61 |
