株価チャート
2013/10/23～2014/03/31
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 |
|---|
| 2023 | 7/1, 株式分割 1→1 |
| 2014 |
| 03/31 | 219 | 219 | 215 | 215 | -0.23% | 2,200 | 49億9972万 | -2.94% | 10.54 | 0.38 |
| 03/28 | 218 | 220 | 213 | 215 | -2.05% | 14,600 | 50億1137万 | -2.71% | 10.57 | 0.38 |
| 03/27 | 216 | 220 | 216 | 220 | -1.79% | 5,800 | 51億1626万 | -0.68% | 10.79 | 0.39 |
| 03/26 | 220 | 224 | 220 | 224 | +2.05% | 6,800 | 52億949万 | +1.13% | 10.98 | 0.4 |
| 03/25 | 222 | 222 | 219 | 219 | -1.57% | 1,800 | 51億460万 | -0.9% | 10.76 | 0.39 |
| 03/24 | 221 | 223 | 221 | 223 | +0.68% | 6,000 | 51億8619万 | +0.68% | 10.94 | 0.39 |
| 03/20 | 220 | 221 | 212 | 221 | 0% | 6,000 | 51億5122万 | 0% | 10.86 | 0.39 |
| 03/19 | 221 | 221 | 221 | 221 | 0% | 1,000 | 51億5122万 | 0% | 10.86 | 0.39 |
| 03/18 | 221 | 221 | 221 | 221 | +0.91% | 2,200 | 51億5122万 | 0% | 10.86 | 0.39 |
| 03/17 | 221 | 221 | 219 | 219 | -0.9% | 400 | 51億460万 | -1.35% | 10.76 | 0.39 |
| 03/14 | 222 | 222 | 221 | 221 | -0.23% | 1,200 | 51億5122万 | -0.45% | 10.86 | 0.39 |
| 03/13 | 222 | 222 | 222 | 222 | 0% | 1,200 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 03/12 | 220 | 222 | 219 | 222 | 0% | 2,400 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 03/11 | 222 | 222 | 222 | 222 | 0% | 200 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 03/10 | 222 | 222 | 222 | 222 | -0.67% | 200 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 03/07 | 223 | 223 | 223 | 223 | +0.45% | 200 | 51億9784万 | +0.45% | 10.96 | 0.4 |
| 03/06 | 222 | 222 | 222 | 222 | +0.23% | 200 | 51億7453万 | 0% | 10.91 | 0.39 |
| 03/05 | 222 | 222 | 222 | 222 | 0% | 200 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 03/03 | 222 | 222 | 222 | 222 | -0.45% | 1,000 | 51億6288万 | -0.23% | 10.89 | 0.39 |
| 02/28 | 221 | 223 | 221 | 223 | +1.14% | 600 | 51億8619万 | +0.23% | 10.94 | 0.39 |
| 02/27 | 220 | 221 | 220 | 220 | -1.79% | 1,600 | 51億2791万 | -0.9% | 10.81 | 0.39 |
| 02/26 | 224 | 224 | 221 | 224 | +1.82% | 9,200 | 52億2115万 | +0.9% | 11.01 | 0.4 |
| 02/25 | 220 | 220 | 220 | 220 | 0% | 400 | 51億2791万 | -1.35% | 10.81 | 0.39 |
| 02/24 | 219 | 220 | 219 | 220 | +1.38% | 4,200 | 51億2791万 | -1.35% | 10.81 | 0.39 |
| 02/21 | 217 | 217 | 217 | 217 | 0% | 400 | 50億5799万 | -2.69% | 10.66 | 0.38 |
| 02/20 | 220 | 220 | 215 | 217 | -1.14% | 3,600 | 50億5799万 | -2.69% | 10.66 | 0.38 |
| 02/17 | 220 | 220 | 220 | 220 | +0.46% | 1,400 | 51億1626万 | -1.57% | 10.79 | 0.39 |
| 02/14 | 222 | 223 | 216 | 219 | -1.8% | 7,400 | 50億9295万 | -2.46% | 10.74 | 0.39 |
| 02/13 | 223 | 223 | 223 | 223 | -0.45% | 1,200 | 51億8619万 | -0.67% | 10.94 | 0.39 |
| 02/12 | 223 | 224 | 223 | 224 | -0.22% | 1,800 | 52億949万 | -0.22% | 10.98 | 0.4 |
| 02/10 | 223 | 224 | 223 | 224 | +0.22% | 1,800 | 52億2115万 | 0% | 11.01 | 0.4 |
| 02/06 | 224 | 224 | 224 | 224 | +0.68% | 200 | 52億949万 | -0.22% | 10.98 | 0.4 |
| 02/05 | 222 | 222 | 222 | 222 | -3.48% | 200 | 51億7453万 | -0.89% | 10.91 | 0.39 |
| 02/04 | 221 | 230 | 220 | 230 | +2.91% | 8,200 | 53億6100万 | +2.68% | 11.3 | 0.41 |
| 02/03 | 222 | 224 | 222 | 224 | -0.45% | 2,000 | 52億949万 | +0.22% | 10.98 | 0.4 |
| 01/31 | 223 | 225 | 221 | 225 | +2.05% | 2,800 | 52億3280万 | +0.67% | 11.03 | 0.4 |
| 01/30 | 221 | 221 | 220 | 220 | -2.22% | 2,400 | 51億2791万 | -1.35% | 10.81 | 0.39 |
| 01/29 | 219 | 225 | 219 | 225 | +2.97% | 11,400 | 52億4446万 | +0.45% | 11.06 | 0.4 |
| 01/28 | 223 | 223 | 212 | 219 | -2.02% | 50,000 | 50億9295万 | -2.02% | 10.74 | 0.39 |
| 01/27 | 223 | 226 | 223 | 223 | 0% | 10,000 | 51億9784万 | -0.45% | 10.96 | 0.4 |
| 01/24 | 224 | 224 | 223 | 223 | -0.22% | 1,200 | 51億9784万 | -0.45% | 10.96 | 0.4 |
| 01/23 | 227 | 227 | 224 | 224 | -1.32% | 2,400 | 52億949万 | -0.22% | 10.98 | 0.4 |
| 01/22 | 227 | 227 | 225 | 227 | +0.22% | 6,400 | 52億7942万 | +1.12% | 11.13 | 0.4 |
| 01/21 | 225 | 226 | 224 | 226 | +1.12% | 5,400 | 52億6777万 | +0.89% | 11.11 | 0.4 |
| 01/20 | 223 | 224 | 223 | 224 | +0.45% | 600 | 52億949万 | -0.22% | 10.98 | 0.4 |
| 01/17 | 225 | 225 | 223 | 223 | -1.55% | 5,000 | 51億8619万 | -0.22% | 10.94 | 0.39 |
| 01/16 | 224 | 226 | 224 | 226 | +0.44% | 14,000 | 52億6777万 | +0.89% | 11.11 | 0.4 |
| 01/15 | 224 | 225 | 224 | 225 | +0.45% | 2,800 | 52億4446万 | +0.45% | 11.06 | 0.4 |
| 01/14 | 224 | 224 | 224 | 224 | -0.22% | 400 | 52億2115万 | 0% | 11.01 | 0.4 |
| 01/10 | 223 | 225 | 223 | 225 | +0.22% | 1,800 | 52億3280万 | +0.22% | 11.03 | 0.4 |
| 01/09 | 224 | 224 | 224 | 224 | 0% | 600 | 52億2115万 | 0% | 11.01 | 0.4 |
| 01/08 | 224 | 224 | 224 | 224 | 0% | 800 | 52億2115万 | 0% | 11.01 | 0.4 |
| 01/07 | 224 | 224 | 224 | 224 | +1.82% | 2,000 | 52億2115万 | 0% | 11.01 | 0.4 |
| 01/06 | 220 | 220 | 220 | 220 | -0.9% | 14,400 | 51億2791万 | -2.22% | 10.81 | 0.39 |
| 2013 |
| 12/30 | 225 | 225 | 222 | 222 | -1.33% | 1,400 | 51億7453万 | -1.33% | 10.91 | 0.39 |
| 12/27 | 225 | 225 | 225 | 225 | 0% | 400 | 52億4446万 | 0% | 11.06 | 0.4 |
| 12/26 | 220 | 225 | 220 | 225 | +3.45% | 8,800 | 52億4446万 | 0% | 11.06 | 0.4 |
| 12/25 | 224 | 224 | 214 | 218 | -2.68% | 19,000 | 50億6964万 | -3.33% | 10.69 | 0.39 |
| 12/24 | 224 | 225 | 217 | 224 | +0.68% | 11,000 | 52億949万 | -1.11% | 10.98 | 0.4 |
| 12/20 | 222 | 222 | 218 | 222 | -1.55% | 4,800 | 51億7453万 | -1.77% | 10.91 | 0.39 |
| 12/19 | 224 | 226 | 220 | 226 | +0.67% | 2,600 | 52億5611万 | -0.22% | 11.08 | 0.4 |
| 12/18 | 221 | 224 | 221 | 224 | +2.05% | 1,200 | 52億2115万 | -0.88% | 11.01 | 0.4 |
| 12/17 | 223 | 223 | 219 | 220 | -3.73% | 2,600 | 51億1626万 | -2.88% | 10.79 | 0.39 |
| 12/16 | 222 | 228 | 220 | 228 | -0.87% | 10,000 | 53億1438万 | +0.88% | 11.21 | 0.4 |
| 12/13 | 224 | 230 | 224 | 230 | +2.91% | 9,400 | 53億6100万 | +1.77% | 11.3 | 0.41 |
| 12/12 | 224 | 224 | 224 | 224 | +0.45% | 1,200 | 52億949万 | -0.67% | 10.98 | 0.4 |
| 12/11 | 223 | 223 | 223 | 223 | 0% | 14,800 | 51億8619万 | -1.11% | 10.94 | 0.39 |
| 12/10 | 223 | 223 | 223 | 223 | -0.45% | 200 | 51億8619万 | -1.11% | 10.94 | 0.39 |
| 12/09 | 224 | 224 | 224 | 224 | +2.76% | 800 | 52億949万 | -0.67% | 10.98 | 0.4 |
| 12/06 | 222 | 222 | 217 | 218 | -4.19% | 21,600 | 50億6964万 | -3.33% | 10.69 | 0.39 |
| 12/05 | 225 | 227 | 224 | 227 | 0% | 2,800 | 52億9107万 | +0.89% | 11.16 | 0.4 |
| 12/04 | 227 | 227 | 227 | 227 | -0.22% | 2,800 | 52億9107万 | +0.89% | 11.16 | 0.4 |
| 12/03 | 227 | 230 | 227 | 228 | +0.22% | 25,000 | 53億273万 | +0.66% | 11.18 | 0.4 |
| 12/02 | 227 | 229 | 227 | 227 | -1.3% | 2,400 | 52億9107万 | +0.89% | 11.16 | 0.4 |
| 11/29 | 229 | 230 | 228 | 230 | +0.66% | 1,600 | 53億6100万 | +1.77% | 11.3 | 0.41 |
| 11/28 | 229 | 229 | 228 | 229 | 0% | 800 | 53億2604万 | +1.56% | 11.23 | 0.41 |
| 11/26 | 228 | 229 | 228 | 229 | +0.44% | 7,600 | 53億2604万 | +1.56% | 11.23 | 0.41 |
| 11/25 | 224 | 228 | 222 | 228 | -0.22% | 3,400 | 53億273万 | +1.11% | 11.18 | 0.4 |
| 11/22 | 227 | 228 | 227 | 228 | 0% | 1,600 | 53億1438万 | +1.33% | 11.21 | 0.4 |
| 11/21 | 228 | 228 | 228 | 228 | +0.22% | 4,800 | 53億1438万 | +1.33% | 11.21 | 0.4 |
| 11/20 | 228 | 228 | 228 | 228 | +0.22% | 13,200 | 53億273万 | +1.11% | 11.18 | 0.4 |
| 11/19 | 226 | 227 | 226 | 227 | +0.89% | 2,800 | 52億9107万 | +0.89% | 11.16 | 0.4 |
| 11/18 | 225 | 225 | 225 | 225 | -0.44% | 4,600 | 52億4446万 | 0% | 11.06 | 0.4 |
| 11/15 | 226 | 226 | 226 | 226 | -0.22% | 1,200 | 52億6777万 | +0.44% | 11.11 | 0.4 |
| 11/14 | 225 | 227 | 222 | 227 | +0.67% | 4,800 | 52億7942万 | +0.67% | 11.13 | 0.4 |
| 11/13 | 223 | 225 | 220 | 225 | +1.12% | 12,000 | 52億4446万 | 0% | 11.06 | 0.4 |
| 11/12 | 224 | 224 | 220 | 223 | -0.67% | 5,800 | 51億8619万 | -1.11% | 10.94 | 0.39 |
| 11/11 | 220 | 224 | 217 | 224 | +1.82% | 6,800 | 52億2115万 | -0.88% | 11.01 | 0.4 |
| 11/08 | 220 | 220 | 220 | 220 | 0% | 800 | 51億2791万 | -2.65% | 10.81 | 0.39 |
| 11/07 | 220 | 220 | 220 | 220 | 0% | 800 | 51億2791万 | -2.65% | 10.81 | 0.39 |
| 11/06 | 220 | 223 | 217 | 220 | 0% | 4,000 | 51億2791万 | -3.08% | 10.81 | 0.39 |
| 11/05 | 220 | 220 | 220 | 220 | +2.33% | 3,000 | 51億2791万 | -3.08% | 10.81 | 0.39 |
| 11/01 | 221 | 221 | 210 | 215 | -5.49% | 3,000 | 50億1137万 | -5.7% | 10.57 | 0.38 |
| 10/31 | 226 | 228 | 220 | 228 | -1.09% | 10,600 | 53億273万 | -0.22% | 11.18 | 0.4 |
| 10/30 | 230 | 230 | 230 | 230 | +1.1% | 2,000 | 53億6100万 | +0.88% | 11.3 | 0.41 |
| 10/29 | 223 | 228 | 223 | 228 | -1.09% | 9,600 | 53億273万 | -0.22% | 11.18 | 0.4 |
| 10/28 | 228 | 230 | 228 | 230 | +2% | 8,600 | 53億6100万 | +0.88% | 11.3 | 0.41 |
| 10/25 | 228 | 228 | 226 | 226 | -1.31% | 2,600 | 52億5611万 | -1.1% | 11.08 | 0.4 |
| 10/24 | 226 | 229 | 218 | 229 | +0.44% | 6,200 | 53億2604万 | +0.22% | 11.23 | 0.41 |
| 10/23 | 227 | 228 | 227 | 228 | -0.66% | 2,400 | 53億273万 | -0.22% | 11.18 | 0.4 |
