株価チャート
2013/04/11~2014/03/27
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 |
03/27 | 332 | 332 | 332 | 332 | +0.3% | 1,100 | 10億6240万 | -3.49% | 46.63 | 0.37 |
03/25 | 349 | 349 | 331 | 331 | -0.6% | 1,300 | 10億5920万 | -4.06% | 46.48 | 0.37 |
03/24 | 333 | 340 | 333 | 333 | -5.67% | 1,500 | 10億6560万 | -3.76% | 46.77 | 0.37 |
03/20 | 353 | 353 | 353 | 353 | 0% | 200 | 11億2960万 | +1.73% | 49.57 | 0.4 |
03/19 | 353 | 353 | 353 | 353 | 0% | 200 | 11億2960万 | +1.73% | 49.57 | 0.4 |
03/18 | 353 | 353 | 353 | 353 | 0% | 200 | 11億2960万 | +1.73% | 49.57 | 0.4 |
03/17 | 353 | 353 | 353 | 353 | +2.32% | 600 | 11億2960万 | +1.44% | 49.57 | 0.4 |
03/14 | 345 | 345 | 345 | 345 | 0% | 200 | 11億400万 | -0.86% | 48.45 | 0.39 |
03/13 | 344 | 345 | 344 | 345 | +2.68% | 900 | 11億400万 | -1.15% | 48.45 | 0.39 |
03/12 | 332 | 336 | 332 | 336 | +0.9% | 200 | 10億7520万 | -4% | 47.19 | 0.38 |
03/11 | 334 | 334 | 333 | 333 | -0.3% | 2,000 | 10億6560万 | -5.4% | 46.77 | 0.37 |
03/10 | 336 | 336 | 334 | 334 | -2.34% | 1,300 | 10億6880万 | -5.38% | 46.91 | 0.37 |
03/07 | 342 | 342 | 342 | 342 | +1.79% | 300 | 10億9440万 | -3.66% | 48.03 | 0.38 |
03/06 | 339 | 339 | 336 | 336 | -1.18% | 2,000 | 10億7520万 | -5.62% | 47.19 | 0.38 |
03/03 | 335 | 341 | 333 | 340 | +1.49% | 1,700 | 10億8800万 | -5.03% | 47.75 | 0.38 |
02/28 | 337 | 337 | 335 | 335 | -0.89% | 1,300 | 10億7200万 | -6.42% | 47.05 | 0.38 |
02/27 | 338 | 339 | 338 | 338 | -1.74% | 300 | 10億8160万 | -6.11% | 47.47 | 0.38 |
02/26 | 345 | 345 | 344 | 344 | 0% | 200 | 11億80万 | -4.71% | 48.31 | 0.39 |
02/25 | 344 | 344 | 344 | 344 | +2.08% | 200 | 11億80万 | -4.97% | 48.31 | 0.39 |
02/24 | 343 | 343 | 336 | 337 | -1.75% | 3,700 | 10億7840万 | -7.16% | 47.33 | 0.38 |
02/21 | 349 | 349 | 333 | 343 | -2% | 5,400 | 10億9760万 | -6.03% | 48.17 | 0.38 |
02/19 | 352 | 353 | 350 | 350 | -0.28% | 1,800 | 11億2000万 | -4.37% | 49.15 | 0.39 |
02/18 | 349 | 352 | 349 | 351 | -3.84% | 2,100 | 11億2320万 | -4.36% | 49.29 | 0.39 |
02/17 | 365 | 365 | 365 | 365 | -0.27% | 400 | 11億6800万 | -0.82% | 51.26 | 0.41 |
02/03 | 366 | 366 | 366 | 366 | +2.23% | 200 | 11億7120万 | -0.81% | 51.4 | 0.41 |
01/30 | 358 | 358 | 358 | 358 | -1.38% | 1,500 | 11億4560万 | -3.24% | 50.28 | 0.4 |
01/28 | 363 | 366 | 363 | 363 | +1.68% | 500 | 11億6160万 | -2.42% | 50.98 | 0.41 |
01/27 | 357 | 357 | 357 | 357 | 0% | 800 | 11億4240万 | -4.29% | 50.14 | 0.4 |
01/24 | 368 | 368 | 356 | 357 | -0.83% | 1,700 | 11億4240万 | -4.55% | 50.14 | 0.4 |
01/23 | 360 | 364 | 360 | 360 | -1.1% | 2,200 | 11億5200万 | -4% | 50.56 | 0.4 |
01/22 | 367 | 367 | 364 | 364 | -0.27% | 500 | 11億6480万 | -3.45% | 51.12 | 0.41 |
01/21 | 366 | 366 | 365 | 365 | 0% | 2,500 | 11億6800万 | -3.18% | 51.26 | 0.41 |
01/20 | 373 | 373 | 365 | 365 | -1.35% | 1,600 | 11億6800万 | -3.18% | 51.26 | 0.41 |
01/17 | 375 | 375 | 370 | 370 | -1.6% | 300 | 11億8400万 | -2.12% | 51.96 | 0.41 |
01/16 | 376 | 376 | 376 | 376 | 0% | 300 | 12億320万 | -0.79% | 52.8 | 0.42 |
01/15 | 374 | 376 | 374 | 376 | +0.53% | 1,200 | 12億320万 | -0.79% | 52.8 | 0.42 |
01/08 | 374 | 374 | 374 | 374 | 0% | 200 | 11億9680万 | -1.58% | 52.52 | 0.42 |
01/06 | 374 | 374 | 374 | 374 | +2.19% | 300 | 11億9680万 | -1.58% | 52.52 | 0.42 |
2013 |
12/25 | 366 | 366 | 366 | 366 | +1.67% | 100 | 11億7120万 | -3.68% | 51.4 | 0.41 |
12/24 | 360 | 360 | 360 | 360 | -2.17% | 2,000 | 11億5200万 | -5.26% | 50.56 | 0.4 |
12/18 | 367 | 368 | 367 | 368 | +0.55% | 500 | 11億7760万 | -3.41% | 51.68 | 0.41 |
12/17 | 366 | 366 | 366 | 366 | -0.27% | 200 | 11億7120万 | -4.44% | 51.4 | 0.41 |
12/16 | 387 | 387 | 365 | 367 | -3.17% | 3,200 | 11億7440万 | -4.68% | 51.54 | 0.41 |
12/11 | 379 | 379 | 379 | 379 | 0% | 100 | 12億1280万 | -1.81% | 53.23 | 0.42 |
12/10 | 379 | 379 | 379 | 379 | 0% | 200 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/04 | 379 | 379 | 379 | 379 | 0% | 300 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/03 | 379 | 379 | 379 | 379 | 0% | 300 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/02 | 390 | 390 | 379 | 379 | -2.82% | 2,600 | 12億1280万 | -2.57% | 53.23 | 0.42 |
11/29 | 390 | 390 | 390 | 390 | 0% | 100 | 12億4800万 | 0% | 54.77 | 0.44 |
11/27 | 390 | 390 | 390 | 390 | 0% | 500 | 12億4800万 | +0.26% | 54.77 | 0.44 |
11/25 | 390 | 390 | 390 | 390 | 0% | 200 | 12億4800万 | +0.26% | 54.77 | 0.44 |
11/15 | 390 | 390 | 390 | 390 | 0% | 300 | 12億4800万 | 0% | 54.77 | 0.44 |
11/01 | 390 | 390 | 390 | 390 | -0.26% | 200 | 12億4800万 | -0.26% | 54.77 | 0.44 |
10/25 | 391 | 391 | 391 | 391 | 0% | 200 | 12億5120万 | 0% | 54.91 | 0.44 |
10/15 | 391 | 391 | 391 | 391 | +4.27% | 400 | 12億5120万 | 0% | 54.91 | 0.44 |
10/04 | 375 | 375 | 375 | 375 | +1.35% | 100 | 12億 | -3.85% | 52.66 | 0.42 |
10/02 | 370 | 370 | 370 | 370 | -2.12% | 200 | 11億8400万 | -5.13% | 51.96 | 0.41 |
10/01 | 394 | 394 | 378 | 378 | -2.07% | 300 | 12億960万 | -3.08% | 53.09 | 0.42 |
09/27 | 386 | 386 | 386 | 386 | -2.03% | 100 | 12億3520万 | -1.03% | 54.21 | 0.43 |
09/25 | 394 | 394 | 394 | 394 | +2.07% | 300 | 12億6080万 | +1.29% | 55.33 | 0.44 |
09/17 | 386 | 386 | 386 | 386 | -0.26% | 300 | 12億3520万 | -0.77% | 54.21 | 0.43 |
09/12 | 385 | 387 | 385 | 387 | +4.88% | 200 | 12億3840万 | -0.77% | 54.35 | 0.43 |
09/11 | 369 | 369 | 369 | 369 | 0% | 100 | 11億8080万 | -5.38% | 51.82 | 0.41 |
09/10 | 382 | 382 | 368 | 369 | -5.38% | 6,000 | 11億8080万 | -5.63% | 51.82 | 0.41 |
09/04 | 390 | 390 | 390 | 390 | -5.34% | 100 | 12億4800万 | -0.51% | 54.77 | 0.44 |
09/02 | 412 | 412 | 412 | 412 | +0.49% | 200 | 13億1840万 | +5.1% | 57.86 | 0.46 |
08/23 | 410 | 410 | 410 | 410 | +0.74% | 200 | 13億1200万 | +4.86% | 57.58 | 0.46 |
08/21 | 410 | 410 | 407 | 407 | -0.73% | 500 | 13億240万 | +4.09% | 57.16 | 0.46 |
08/16 | 410 | 410 | 410 | 410 | +3.54% | 300 | 13億1200万 | +4.86% | 57.58 | 0.46 |
08/15 | 396 | 404 | 396 | 396 | +4.76% | 300 | 12億6720万 | +1.28% | 55.61 | 0.44 |
08/14 | 378 | 378 | 378 | 378 | -5.97% | 100 | 12億960万 | -3.57% | 53.09 | 0.42 |
08/02 | 402 | 402 | 402 | 402 | +1.77% | 300 | 12億8640万 | +2.29% | 56.46 | 0.45 |
08/01 | 395 | 395 | 395 | 395 | +5.05% | 100 | 12億6400万 | +0.25% | 55.47 | 0.44 |
07/30 | 376 | 376 | 376 | 376 | -4.81% | 100 | 12億320万 | -4.57% | 52.8 | 0.42 |
07/26 | 395 | 395 | 395 | 395 | 0% | 100 | 12億6400万 | 0% | 55.47 | 0.44 |
07/25 | 411 | 411 | 395 | 395 | -5.05% | 500 | 12億6400万 | 0% | 55.47 | 0.44 |
07/16 | 416 | 416 | 416 | 416 | +4.79% | 300 | 13億3120万 | +5.32% | 58.42 | 0.47 |
07/01 | 397 | 397 | 397 | 397 | +2.06% | 100 | 12億7040万 | +0.51% | 55.75 | 0.44 |
06/25 | 389 | 389 | 389 | 389 | +4.85% | 200 | 12億4480万 | -1.77% | 55.86 | 0.45 |
06/24 | 371 | 371 | 371 | 371 | 0% | 300 | 11億8720万 | -6.55% | 53.27 | 0.42 |
06/17 | 371 | 371 | 371 | 371 | 0% | 400 | 11億8720万 | -7.02% | 53.27 | 0.42 |
06/13 | 371 | 371 | 371 | 371 | -0.54% | 100 | 11億8720万 | -7.48% | 53.27 | 0.42 |
06/11 | 373 | 373 | 373 | 373 | 0% | 200 | 11億9360万 | -7.21% | 53.56 | 0.43 |
06/10 | 373 | 373 | 373 | 373 | -4.11% | 100 | 11億9360万 | -7.44% | 53.56 | 0.43 |
06/05 | 398 | 398 | 389 | 389 | -2.26% | 400 | 12億4480万 | -3.71% | 55.86 | 0.45 |
06/03 | 398 | 398 | 398 | 398 | +2.05% | 300 | 12億7360万 | -1.73% | 57.15 | 0.46 |
05/30 | 390 | 390 | 390 | 390 | -5.34% | 100 | 12億4800万 | -3.47% | 56 | 0.45 |
05/24 | 412 | 412 | 412 | 412 | +4.04% | 100 | 13億1840万 | +1.98% | 59.16 | 0.47 |
05/22 | 396 | 396 | 396 | 396 | +3.13% | 1,100 | 12億6720万 | -1.74% | 56.86 | 0.45 |
05/21 | 384 | 384 | 384 | 384 | -1.03% | 200 | 12億2880万 | -4.71% | 55.14 | 0.44 |
05/20 | 410 | 410 | 378 | 388 | -1.27% | 2,200 | 12億4160万 | -3.72% | 55.71 | 0.44 |
05/17 | 393 | 393 | 393 | 393 | -5.76% | 100 | 12億5760万 | -2.48% | 56.43 | 0.45 |
05/15 | 417 | 417 | 417 | 417 | +3.22% | 300 | 13億3440万 | +3.47% | 59.88 | 0.48 |
05/13 | 420 | 420 | 388 | 404 | -3.81% | 1,600 | 12億9280万 | +0.25% | 58.01 | 0.46 |
05/09 | 410 | 420 | 410 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
05/01 | 420 | 420 | 420 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
04/25 | 420 | 420 | 420 | 420 | +4.74% | 100 | 13億4400万 | +4.48% | 60.31 | 0.48 |
04/23 | 401 | 401 | 401 | 401 | +0.25% | 3,100 | 12億8320万 | 0% | 57.58 | 0.46 |
04/15 | 400 | 400 | 400 | 400 | +1.27% | 400 | 12億8000万 | -0.25% | 57.44 | 0.46 |
04/11 | 395 | 395 | 395 | 395 | +2.86% | 2,400 | 12億6400万 | -1.5% | 56.72 | 0.45 |