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 | 319 | 320 | 315 | 318 | 0% | 30,000 | 213億5128万 | -0.63% | 7.62 | 0.46 |
03/28 | 317 | 319 | 314 | 318 | +1.6% | 33,000 | 213億5128万 | -0.93% | 7.62 | 0.46 |
03/27 | 315 | 315 | 313 | 313 | -0.32% | 22,000 | 210億1557万 | -2.49% | 7.5 | 0.46 |
03/26 | 313 | 314 | 309 | 314 | +1.95% | 33,000 | 210億8271万 | -2.48% | 7.52 | 0.46 |
03/25 | 311 | 317 | 307 | 308 | -0.65% | 58,000 | 206億7986万 | -4.35% | 7.38 | 0.45 |
03/24 | 306 | 319 | 305 | 310 | +3.33% | 57,000 | 208億1414万 | -4.02% | 7.42 | 0.45 |
03/20 | 305 | 307 | 300 | 300 | -1.64% | 95,000 | 201億4272万 | -7.12% | 7.18 | 0.44 |
03/19 | 307 | 308 | 305 | 305 | -0.65% | 28,000 | 204億7843万 | -5.86% | 7.3 | 0.45 |
03/18 | 308 | 310 | 307 | 307 | +0.66% | 24,000 | 206億1272万 | -5.54% | 7.35 | 0.45 |
03/17 | 310 | 311 | 305 | 305 | -1.61% | 42,000 | 204億7843万 | -6.44% | 7.3 | 0.45 |
03/14 | 310 | 314 | 310 | 310 | -4.02% | 135,000 | 208億1414万 | -4.91% | 7.42 | 0.45 |
03/13 | 324 | 326 | 322 | 323 | -0.31% | 12,000 | 216億8700万 | -0.92% | 7.74 | 0.47 |
03/12 | 327 | 329 | 324 | 324 | -1.22% | 23,000 | 217億5414万 | -0.31% | 7.76 | 0.47 |
03/11 | 329 | 331 | 328 | 328 | -0.61% | 29,000 | 220億2271万 | +1.23% | 7.86 | 0.48 |
03/10 | 332 | 333 | 330 | 330 | -0.6% | 29,000 | 221億5699万 | +1.85% | 7.9 | 0.48 |
03/07 | 334 | 336 | 330 | 332 | +0.91% | 59,000 | 222億9128万 | +2.47% | 7.95 | 0.48 |
03/06 | 330 | 331 | 327 | 329 | -0.3% | 41,000 | 220億8985万 | +1.54% | 7.88 | 0.48 |
03/05 | 328 | 330 | 328 | 330 | +0.61% | 16,000 | 221億5699万 | +1.85% | 7.9 | 0.48 |
03/04 | 318 | 328 | 318 | 328 | +1.86% | 21,000 | 220億2271万 | +1.23% | 7.86 | 0.48 |
03/03 | 319 | 323 | 315 | 322 | -0.31% | 33,000 | 216億1985万 | -0.31% | 7.71 | 0.47 |
02/28 | 329 | 329 | 323 | 323 | -2.42% | 42,000 | 216億8700万 | -0.31% | 7.74 | 0.47 |
02/27 | 332 | 334 | 329 | 331 | -0.9% | 22,000 | 222億2414万 | +1.85% | 7.93 | 0.48 |
02/26 | 333 | 335 | 332 | 334 | -0.6% | 13,000 | 224億2556万 | +2.45% | 8 | 0.49 |
02/25 | 335 | 336 | 333 | 336 | +0.9% | 17,000 | 225億5985万 | +3.07% | 8.05 | 0.49 |
02/24 | 333 | 333 | 328 | 333 | +0.91% | 60,000 | 223億5842万 | +1.83% | 7.97 | 0.49 |
02/21 | 329 | 330 | 328 | 330 | +1.85% | 21,000 | 221億5699万 | +0.61% | 7.9 | 0.48 |
02/20 | 329 | 330 | 324 | 324 | -1.52% | 49,000 | 217億5414万 | -1.52% | 7.76 | 0.47 |
02/19 | 326 | 331 | 326 | 329 | 0% | 15,000 | 220億8985万 | -0.3% | 7.88 | 0.48 |
02/18 | 321 | 330 | 321 | 329 | +3.46% | 43,000 | 220億8985万 | -0.3% | 7.88 | 0.48 |
02/17 | 324 | 324 | 316 | 318 | -1.55% | 16,000 | 213億5128万 | -3.93% | 7.62 | 0.46 |
02/14 | 324 | 324 | 318 | 323 | 0% | 48,000 | 216億8700万 | -3% | 7.74 | 0.47 |
02/13 | 327 | 327 | 321 | 323 | -1.22% | 36,000 | 216億8700万 | -3.29% | 7.74 | 0.47 |
02/12 | 322 | 327 | 319 | 327 | +1.24% | 66,000 | 219億5557万 | -2.1% | 7.83 | 0.48 |
02/10 | 318 | 323 | 316 | 323 | +2.87% | 69,000 | 216億8700万 | -3.58% | 7.74 | 0.47 |
02/07 | 309 | 316 | 309 | 314 | +2.61% | 29,000 | 210億8271万 | -6.55% | 7.52 | 0.46 |
02/06 | 309 | 311 | 303 | 306 | +0.99% | 57,000 | 205億4557万 | -9.2% | 7.33 | 0.45 |
02/05 | 308 | 310 | 303 | 303 | -0.33% | 59,000 | 203億4415万 | -10.36% | 7.26 | 0.44 |
02/04 | 317 | 317 | 303 | 304 | -4.4% | 98,000 | 204億1129万 | -10.32% | 7.28 | 0.44 |
02/03 | 320 | 325 | 318 | 318 | -1.85% | 59,000 | 213億5128万 | -6.47% | 7.62 | 0.46 |
01/31 | 328 | 331 | 321 | 324 | -0.92% | 82,000 | 217億5414万 | -4.71% | 7.76 | 0.47 |
01/30 | 327 | 329 | 324 | 327 | -2.1% | 64,000 | 219億5557万 | -4.11% | 7.83 | 0.48 |
01/29 | 330 | 334 | 330 | 334 | +2.45% | 30,000 | 224億2556万 | -2.05% | 8 | 0.49 |
01/28 | 325 | 330 | 325 | 326 | +0.31% | 60,000 | 218億8842万 | -4.4% | 7.81 | 0.48 |
01/27 | 325 | 332 | 322 | 325 | -2.99% | 55,000 | 218億2128万 | -4.69% | 7.78 | 0.47 |
01/24 | 341 | 344 | 335 | 335 | -2.62% | 78,000 | 224億9270万 | -1.76% | 8.02 | 0.49 |
01/23 | 351 | 353 | 344 | 344 | -1.71% | 25,000 | 230億9699万 | +0.88% | 8.24 | 0.5 |
01/22 | 353 | 354 | 350 | 350 | -0.85% | 24,000 | 234億9984万 | +2.64% | 8.38 | 0.51 |
01/21 | 353 | 356 | 352 | 353 | -0.56% | 23,000 | 237億127万 | +3.82% | 8.45 | 0.52 |
01/20 | 354 | 356 | 348 | 355 | +0.28% | 75,000 | 238億3555万 | +4.41% | 8.5 | 0.52 |
01/17 | 348 | 356 | 346 | 354 | +0.85% | 53,000 | 237億6841万 | +4.42% | 8.48 | 0.52 |
01/16 | 352 | 354 | 351 | 351 | 0% | 24,000 | 235億6698万 | +3.85% | 8.41 | 0.51 |
01/15 | 346 | 354 | 346 | 351 | +1.74% | 63,000 | 235億6698万 | +4.15% | 8.41 | 0.51 |
01/14 | 345 | 345 | 343 | 345 | -2.27% | 49,000 | 231億6413万 | +2.37% | 8.26 | 0.5 |
01/10 | 348 | 355 | 348 | 353 | +1.44% | 84,000 | 237億127万 | +5.06% | 8.45 | 0.52 |
01/09 | 347 | 348 | 344 | 348 | +0.58% | 47,000 | 233億6556万 | +3.57% | 8.33 | 0.51 |
01/08 | 342 | 346 | 341 | 346 | +1.17% | 59,000 | 232億3127万 | +2.98% | 8.29 | 0.51 |
01/07 | 345 | 345 | 342 | 342 | -0.58% | 27,000 | 229億6270万 | +2.09% | 8.19 | 0.5 |
01/06 | 340 | 345 | 340 | 344 | +1.47% | 78,000 | 230億9699万 | +2.69% | 8.24 | 0.5 |
2013 |
12/30 | 338 | 339 | 337 | 339 | 0% | 27,000 | 227億6127万 | +1.19% | 8.12 | 0.5 |
12/27 | 336 | 339 | 334 | 339 | +1.5% | 78,000 | 227億6127万 | +1.19% | 8.12 | 0.5 |
12/26 | 329 | 336 | 329 | 334 | +2.45% | 40,000 | 224億2556万 | 0% | 8 | 0.49 |
12/25 | 329 | 329 | 325 | 326 | -0.91% | 45,000 | 218億8842万 | -2.4% | 7.81 | 0.48 |
12/24 | 333 | 334 | 327 | 329 | -0.9% | 66,000 | 220億8985万 | -1.79% | 7.88 | 0.48 |
12/20 | 335 | 335 | 330 | 332 | -0.9% | 121,000 | 222億9128万 | -0.9% | 7.95 | 0.49 |
12/19 | 336 | 336 | 332 | 335 | 0% | 104,000 | 224億9270万 | 0% | 8.02 | 0.49 |
12/18 | 330 | 335 | 330 | 335 | +1.52% | 59,000 | 224億9270万 | 0% | 8.02 | 0.49 |
12/17 | 327 | 331 | 327 | 330 | +0.92% | 19,000 | 221億5699万 | -1.49% | 7.9 | 0.48 |
12/16 | 330 | 331 | 326 | 327 | -0.61% | 35,000 | 219億5557万 | -2.39% | 7.83 | 0.48 |
12/13 | 326 | 335 | 326 | 329 | -1.2% | 139,000 | 220億8985万 | -1.79% | 7.88 | 0.48 |
12/12 | 336 | 337 | 333 | 333 | -0.89% | 21,000 | 223億5842万 | -0.6% | 7.98 | 0.49 |
12/11 | 336 | 340 | 336 | 336 | -0.3% | 27,000 | 225億5985万 | +0.3% | 8.05 | 0.49 |
12/10 | 338 | 339 | 337 | 337 | -0.3% | 72,000 | 226億2699万 | +0.9% | 8.07 | 0.49 |
12/09 | 337 | 338 | 337 | 338 | +0.9% | 31,000 | 226億9413万 | +1.5% | 8.09 | 0.49 |
12/06 | 331 | 336 | 331 | 335 | +1.21% | 53,000 | 224億9270万 | +0.6% | 8.02 | 0.49 |
12/05 | 336 | 336 | 331 | 331 | -1.19% | 76,000 | 222億2414万 | -0.3% | 7.93 | 0.48 |
12/04 | 335 | 336 | 333 | 335 | -1.18% | 34,000 | 224億9270万 | +0.9% | 8.02 | 0.49 |
12/03 | 342 | 342 | 338 | 339 | -0.29% | 20,000 | 227億6127万 | +2.11% | 8.12 | 0.5 |
12/02 | 343 | 344 | 340 | 340 | -0.29% | 39,000 | 228億2842万 | +2.72% | 8.14 | 0.5 |
11/29 | 339 | 342 | 337 | 341 | 0% | 41,000 | 228億9556万 | +3.33% | 8.17 | 0.5 |
11/28 | 342 | 342 | 339 | 341 | +0.89% | 46,000 | 228億9556万 | +3.33% | 8.17 | 0.5 |
11/27 | 337 | 338 | 336 | 338 | 0% | 29,000 | 226億9413万 | +2.74% | 8.09 | 0.49 |
11/26 | 334 | 338 | 334 | 338 | +0.6% | 28,000 | 226億9413万 | +2.74% | 8.09 | 0.49 |
11/25 | 335 | 336 | 333 | 336 | +0.9% | 34,000 | 225億5985万 | +2.13% | 8.05 | 0.49 |
11/22 | 336 | 336 | 333 | 333 | 0% | 46,000 | 223億5842万 | +1.52% | 7.98 | 0.49 |
11/21 | 330 | 334 | 330 | 333 | +0.6% | 25,000 | 223億5842万 | +1.52% | 7.98 | 0.49 |
11/20 | 335 | 336 | 329 | 331 | -1.19% | 143,000 | 222億2414万 | +0.91% | 7.93 | 0.48 |
11/19 | 333 | 336 | 332 | 335 | +0.6% | 40,000 | 224億9270万 | +2.45% | 8.02 | 0.49 |
11/18 | 338 | 338 | 333 | 333 | -1.19% | 35,000 | 223億5842万 | +1.83% | 7.98 | 0.49 |
11/15 | 333 | 342 | 333 | 337 | +0.9% | 106,000 | 226億2699万 | +3.37% | 8.07 | 0.49 |
11/14 | 332 | 335 | 330 | 334 | +0.6% | 55,000 | 224億2556万 | +2.77% | 8 | 0.49 |
11/13 | 333 | 333 | 326 | 332 | +0.3% | 22,000 | 222億9128万 | +2.15% | 7.95 | 0.49 |
11/12 | 327 | 334 | 326 | 331 | +2.16% | 62,000 | 222億2414万 | +1.85% | 7.93 | 0.48 |
11/11 | 328 | 328 | 324 | 324 | -0.31% | 38,000 | 217億5414万 | -0.31% | 7.76 | 0.47 |
11/08 | 329 | 329 | 323 | 325 | -1.81% | 37,000 | 218億2128万 | 0% | 7.78 | 0.47 |
11/07 | 324 | 332 | 323 | 331 | +2.48% | 49,000 | 222億2414万 | +1.53% | 7.93 | 0.48 |
11/06 | 319 | 326 | 319 | 323 | +1.25% | 52,000 | 216億8700万 | -1.22% | 7.74 | 0.47 |
11/05 | 326 | 326 | 318 | 319 | -0.62% | 75,000 | 214億1843万 | -2.74% | 7.64 | 0.47 |
11/01 | 325 | 327 | 320 | 321 | -1.53% | 113,000 | 215億5271万 | -2.43% | 7.69 | 0.47 |
10/31 | 330 | 332 | 324 | 326 | -0.91% | 62,000 | 218億8842万 | -1.21% | 7.81 | 0.48 |
10/30 | 323 | 329 | 322 | 329 | +2.17% | 156,000 | 220億8985万 | -0.6% | 7.88 | 0.48 |