株価チャート
2013/09/30～2014/03/31
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 | 239 | 239 | 239 | 239 | 0% | 2,000 | 25億950万 | -2.05% | 10.54 | 0.51 |
| 03/28 | 233 | 239 | 233 | 239 | +3.91% | 2,000 | 25億950万 | -2.45% | 10.54 | 0.51 |
| 03/27 | 230 | 230 | 230 | 230 | -6.12% | 1,000 | 24億1500万 | -6.12% | 10.14 | 0.49 |
| 03/26 | 244 | 245 | 243 | 245 | +3.38% | 3,000 | 25億7250万 | -0.41% | 10.8 | 0.53 |
| 03/25 | 237 | 237 | 237 | 237 | 0% | 2,000 | 24億8850万 | -4.05% | 10.45 | 0.51 |
| 03/24 | 237 | 237 | 237 | 237 | 0% | 1,000 | 24億8850万 | -4.05% | 10.45 | 0.51 |
| 03/20 | 238 | 238 | 237 | 237 | -0.42% | 4,000 | 24億8850万 | -4.05% | 10.45 | 0.51 |
| 03/19 | 242 | 242 | 236 | 238 | -2.06% | 23,000 | 24億9900万 | -4.03% | 10.49 | 0.51 |
| 03/18 | 249 | 251 | 243 | 243 | -2.02% | 5,000 | 25億5150万 | -2.02% | 10.72 | 0.52 |
| 03/17 | 245 | 250 | 245 | 248 | +1.22% | 8,000 | 26億400万 | 0% | 10.94 | 0.53 |
| 03/14 | 247 | 247 | 245 | 245 | -0.81% | 3,000 | 25億7250万 | -1.21% | 10.8 | 0.53 |
| 03/13 | 247 | 247 | 247 | 247 | +0.82% | 6,000 | 25億9350万 | -0.8% | 10.89 | 0.53 |
| 03/12 | 245 | 245 | 245 | 245 | +0.82% | 5,000 | 25億7250万 | -2% | 10.8 | 0.53 |
| 03/11 | 249 | 249 | 241 | 243 | -1.62% | 3,000 | 25億5150万 | -3.19% | 10.72 | 0.52 |
| 03/10 | 247 | 247 | 247 | 247 | -0.8% | 3,000 | 25億9350万 | -1.59% | 10.89 | 0.53 |
| 03/07 | 249 | 249 | 249 | 249 | -1.58% | 1,000 | 26億1450万 | -1.19% | 10.98 | 0.54 |
| 03/06 | 252 | 253 | 252 | 253 | 0% | 2,000 | 26億5650万 | +0.4% | 11.16 | 0.54 |
| 03/03 | 253 | 253 | 253 | 253 | +0.4% | 2,000 | 26億5650万 | +0.4% | 11.16 | 0.54 |
| 02/28 | 252 | 252 | 252 | 252 | +2.44% | 1,000 | 26億4600万 | 0% | 11.11 | 0.54 |
| 02/27 | 246 | 246 | 246 | 246 | -1.2% | 2,000 | 25億8300万 | -1.99% | 10.85 | 0.53 |
| 02/26 | 249 | 249 | 249 | 249 | +2.47% | 2,000 | 26億1450万 | -0.8% | 10.98 | 0.54 |
| 02/25 | 246 | 246 | 243 | 243 | -0.82% | 2,000 | 25億5150万 | -3.19% | 10.72 | 0.52 |
| 02/24 | 249 | 249 | 245 | 245 | -1.61% | 2,000 | 25億7250万 | -2% | 10.8 | 0.53 |
| 02/21 | 243 | 249 | 243 | 249 | +3.32% | 7,000 | 26億1450万 | -0.4% | 10.98 | 0.54 |
| 02/20 | 250 | 250 | 240 | 241 | -5.49% | 20,000 | 25億3050万 | -3.21% | 10.63 | 0.52 |
| 02/19 | 255 | 255 | 255 | 255 | 0% | 3,000 | 26億7750万 | +2.41% | 11.24 | 0.55 |
| 02/18 | 251 | 255 | 251 | 255 | +2.41% | 2,000 | 26億7750万 | +3.24% | 11.24 | 0.55 |
| 02/14 | 255 | 255 | 249 | 249 | -3.86% | 2,000 | 26億1450万 | +1.22% | 10.98 | 0.54 |
| 02/13 | 255 | 259 | 255 | 259 | +2.78% | 2,000 | 27億1950万 | +5.71% | 11.42 | 0.56 |
| 02/10 | 269 | 269 | 252 | 252 | +4.56% | 14,000 | 26億4600万 | +3.28% | 11.11 | 0.54 |
| 02/07 | 247 | 247 | 241 | 241 | 0% | 3,000 | 25億3050万 | -0.82% | 10.63 | 0.52 |
| 02/06 | 240 | 241 | 240 | 241 | 0% | 3,000 | 25億3050万 | -0.41% | 10.63 | 0.52 |
| 02/05 | 247 | 255 | 241 | 241 | 0% | 9,000 | 25億3050万 | 0% | 10.63 | 0.52 |
| 02/04 | 253 | 254 | 238 | 241 | -9.06% | 17,000 | 25億3050万 | +0.42% | 10.63 | 0.52 |
| 02/03 | 260 | 265 | 259 | 265 | +0.38% | 4,000 | 27億8250万 | +10.88% | 11.69 | 0.57 |
| 01/31 | 268 | 268 | 263 | 264 | -1.49% | 18,000 | 27億7200万 | +11.39% | 11.64 | 0.57 |
| 01/30 | 263 | 268 | 251 | 268 | 0% | 44,000 | 28億1400万 | +14.04% | 11.82 | 0.58 |
| 01/29 | 260 | 268 | 256 | 268 | +3.47% | 14,000 | 28億1400万 | +14.53% | 11.82 | 0.58 |
| 01/28 | 262 | 265 | 252 | 259 | -3% | 28,000 | 27億1950万 | +11.64% | 11.42 | 0.56 |
| 01/27 | 248 | 280 | 245 | 267 | +8.1% | 96,000 | 28億350万 | +15.58% | 11.77 | 0.57 |
| 01/24 | 244 | 249 | 243 | 247 | +0.41% | 30,000 | 25億9350万 | +6.93% | 10.89 | 0.53 |
| 01/23 | 246 | 255 | 246 | 246 | 0% | 52,000 | 25億8300万 | +6.96% | 10.85 | 0.53 |
| 01/22 | 244 | 253 | 244 | 246 | +0.41% | 13,000 | 25億8300万 | +6.96% | 10.85 | 0.53 |
| 01/21 | 243 | 245 | 242 | 245 | +2.08% | 17,000 | 25億7250万 | +6.99% | 10.8 | 0.53 |
| 01/20 | 246 | 246 | 236 | 240 | -2.44% | 18,000 | 25億2000万 | +5.26% | 10.58 | 0.52 |
| 01/17 | 232 | 246 | 232 | 246 | +6.03% | 16,000 | 25億8300万 | +7.89% | 10.85 | 0.53 |
| 01/16 | 235 | 235 | 232 | 232 | +0.43% | 4,000 | 24億3600万 | +1.75% | 10.23 | 0.5 |
| 01/15 | 235 | 235 | 231 | 231 | +1.76% | 5,000 | 24億2550万 | +1.32% | 10.19 | 0.5 |
| 01/14 | 229 | 230 | 227 | 227 | -0.87% | 9,000 | 23億8350万 | 0% | 10.01 | 0.49 |
| 01/10 | 229 | 229 | 229 | 229 | +0.88% | 1,000 | 24億450万 | +0.88% | 10.1 | 0.49 |
| 01/09 | 232 | 235 | 227 | 227 | -1.3% | 16,000 | 23億8350万 | 0% | 10.01 | 0.49 |
| 01/08 | 230 | 230 | 230 | 230 | +2.22% | 1,000 | 24億1500万 | +1.32% | 10.14 | 0.49 |
| 01/07 | 225 | 225 | 222 | 225 | 0% | 14,000 | 23億6250万 | -0.88% | 9.92 | 0.48 |
| 2013 |
| 12/30 | 224 | 225 | 224 | 225 | +2.74% | 5,000 | 23億6250万 | -0.88% | 9.92 | 0.48 |
| 12/27 | 218 | 219 | 218 | 219 | +1.39% | 2,000 | 22億9950万 | -3.52% | 9.66 | 0.47 |
| 12/26 | 216 | 218 | 215 | 216 | +0.93% | 19,000 | 22億6800万 | -4.85% | 9.52 | 0.46 |
| 12/25 | 221 | 221 | 210 | 214 | -0.47% | 31,000 | 22億4700万 | -5.73% | 9.44 | 0.46 |
| 12/24 | 224 | 224 | 215 | 215 | -3.15% | 5,000 | 22億5750万 | -5.29% | 9.48 | 0.46 |
| 12/19 | 222 | 222 | 222 | 222 | +0.91% | 1,000 | 23億3100万 | -2.2% | 9.79 | 0.48 |
| 12/18 | 220 | 220 | 220 | 220 | -0.45% | 13,000 | 23億1000万 | -3.51% | 9.7 | 0.47 |
| 12/16 | 225 | 225 | 217 | 221 | -1.78% | 11,000 | 23億2050万 | -3.07% | 9.75 | 0.48 |
| 12/13 | 227 | 227 | 221 | 225 | -3.02% | 32,000 | 23億6250万 | -1.32% | 9.92 | 0.48 |
| 12/12 | 232 | 232 | 232 | 232 | -3.33% | 2,000 | 24億3600万 | +1.75% | 10.23 | 0.5 |
| 12/11 | 242 | 242 | 240 | 240 | -1.23% | 4,000 | 25億2000万 | +5.26% | 10.58 | 0.52 |
| 12/10 | 232 | 243 | 229 | 243 | +1.25% | 14,000 | 25億5150万 | +7.05% | 10.72 | 0.52 |
| 12/09 | 240 | 240 | 240 | 240 | +4.35% | 5,000 | 25億2000万 | +5.73% | 10.58 | 0.52 |
| 12/06 | 230 | 230 | 230 | 230 | 0% | 1,000 | 24億1500万 | +1.77% | 10.14 | 0.49 |
| 12/05 | 230 | 230 | 230 | 230 | +1.77% | 1,000 | 24億1500万 | +1.77% | 10.14 | 0.49 |
| 12/03 | 235 | 235 | 221 | 226 | -5.83% | 22,000 | 23億7300万 | +0.44% | 9.97 | 0.49 |
| 12/02 | 235 | 240 | 235 | 240 | -0.41% | 3,000 | 25億2000万 | +6.67% | 10.58 | 0.52 |
| 11/29 | 239 | 241 | 236 | 241 | +8.07% | 17,000 | 25億3050万 | +7.59% | 10.63 | 0.52 |
| 11/28 | 218 | 223 | 218 | 223 | +1.36% | 19,000 | 23億4150万 | 0% | 9.83 | 0.48 |
| 11/27 | 221 | 221 | 220 | 220 | -3.93% | 5,000 | 23億1000万 | -1.35% | 9.7 | 0.47 |
| 11/26 | 228 | 229 | 228 | 229 | +0.88% | 2,000 | 24億450万 | +2.69% | 10.1 | 0.49 |
| 11/22 | 225 | 230 | 225 | 227 | +0.89% | 7,000 | 23億8350万 | +1.79% | 10.01 | 0.49 |
| 11/20 | 226 | 226 | 225 | 225 | 0% | 8,000 | 23億6250万 | +0.9% | 9.92 | 0.48 |
| 11/19 | 225 | 229 | 225 | 225 | 0% | 16,000 | 23億6250万 | +0.9% | 9.92 | 0.48 |
| 11/18 | 226 | 226 | 225 | 225 | 0% | 4,000 | 23億6250万 | +1.35% | 9.92 | 0.48 |
| 11/11 | 225 | 225 | 225 | 225 | +2.74% | 1,000 | 23億6250万 | +1.35% | 9.92 | 0.48 |
| 11/08 | 219 | 219 | 219 | 219 | +1.39% | 2,000 | 22億9950万 | -1.35% | 9.66 | 0.47 |
| 11/07 | 216 | 216 | 216 | 216 | -0.92% | 1,000 | 22億6800万 | -2.7% | 9.52 | 0.46 |
| 11/06 | 218 | 218 | 218 | 218 | -3.11% | 1,000 | 22億8900万 | -1.8% | 9.61 | 0.47 |
| 10/31 | 225 | 225 | 225 | 225 | -0.88% | 4,000 | 23億6250万 | +1.81% | 9.92 | 0.48 |
| 10/29 | 227 | 227 | 227 | 227 | -1.3% | 1,000 | 23億8350万 | +2.71% | 10.01 | 0.49 |
| 10/28 | 230 | 230 | 230 | 230 | +2.22% | 1,000 | 24億1500万 | +4.55% | 10.14 | 0.49 |
| 10/25 | 225 | 225 | 225 | 225 | +0.45% | 2,000 | 23億6250万 | +2.74% | 9.92 | 0.48 |
| 10/24 | 224 | 224 | 224 | 224 | +0.45% | 1,000 | 23億5200万 | +2.28% | 9.88 | 0.48 |
| 10/23 | 225 | 225 | 223 | 223 | -2.62% | 3,000 | 23億4150万 | +2.29% | 9.83 | 0.48 |
| 10/22 | 229 | 229 | 229 | 229 | 0% | 1,000 | 24億450万 | +5.05% | 10.1 | 0.49 |
| 10/21 | 221 | 229 | 221 | 229 | +3.62% | 7,000 | 24億450万 | +5.53% | 10.1 | 0.49 |
| 10/18 | 223 | 223 | 221 | 221 | 0% | 6,000 | 23億2050万 | +2.31% | 9.75 | 0.48 |
| 10/17 | 221 | 221 | 221 | 221 | 0% | 3,000 | 23億2050万 | +2.31% | 9.75 | 0.48 |
| 10/16 | 221 | 221 | 221 | 221 | +0.45% | 1,000 | 23億2050万 | +2.79% | 9.75 | 0.48 |
| 10/15 | 220 | 220 | 220 | 220 | 0% | 1,000 | 23億1000万 | +2.33% | 9.7 | 0.47 |
| 10/10 | 220 | 220 | 220 | 220 | +1.38% | 2,000 | 23億1000万 | +2.33% | 9.7 | 0.47 |
| 10/09 | 217 | 217 | 217 | 217 | -1.36% | 1,000 | 22億7850万 | +0.93% | 9.57 | 0.47 |
| 10/07 | 220 | 220 | 220 | 220 | 0% | 3,000 | 23億1000万 | +2.33% | 9.7 | 0.47 |
| 10/04 | 220 | 220 | 220 | 220 | 0% | 2,000 | 23億1000万 | +2.33% | 9.7 | 0.47 |
| 10/02 | 220 | 220 | 220 | 220 | -1.35% | 1,000 | 23億1000万 | +2.33% | 9.7 | 0.47 |
| 09/30 | 223 | 223 | 223 | 223 | +0.9% | 1,000 | 23億4150万 | +3.72% | 9.83 | 0.48 |
