株価チャート
2013/10/29~2014/03/31
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 221 | 224 | 214 | 219 | -0.91% | 33,400 | 11億6906万 | -14.98% | - | 2.2 |
03/28 | 222 | 228 | 218 | 221 | +1.15% | 14,000 | 11億7976万 | -14.53% | - | 2.22 |
03/27 | 209 | 223 | 209 | 218 | -8.79% | 52,200 | 11億6638万 | -16.15% | - | 2.2 |
03/26 | 247 | 247 | 239 | 239 | -1.44% | 13,000 | 12億7874万 | -8.78% | - | 2.41 |
03/25 | 239 | 243 | 237 | 243 | +1.25% | 12,000 | 12億9747万 | -7.79% | - | 2.44 |
03/24 | 250 | 250 | 236 | 240 | -4.2% | 19,200 | 12億8142万 | -8.94% | - | 2.41 |
03/20 | 255 | 255 | 247 | 250 | -3.66% | 13,400 | 13億3760万 | -5.66% | - | 2.52 |
03/19 | 260 | 260 | 258 | 260 | +1.57% | 1,000 | 13億8842万 | -2.44% | - | 2.61 |
03/18 | 258 | 258 | 256 | 256 | +1.19% | 400 | 13億6702万 | -4.31% | - | 2.57 |
03/17 | 254 | 256 | 253 | 253 | -1.94% | 5,400 | 13億5097万 | -5.43% | - | 2.54 |
03/14 | 268 | 268 | 258 | 258 | -6.36% | 6,800 | 13億7772万 | -3.56% | - | 2.59 |
03/12 | 276 | 276 | 275 | 275 | +1.85% | 2,200 | 14億7136万 | +3% | - | 2.77 |
03/11 | 274 | 274 | 268 | 270 | -1.46% | 3,600 | 14億4460万 | +1.12% | - | 2.72 |
03/10 | 270 | 274 | 270 | 274 | +1.67% | 800 | 14億6600万 | +2.62% | - | 2.76 |
03/07 | 274 | 275 | 270 | 270 | -1.28% | 10,000 | 14億4193万 | +0.56% | - | 2.72 |
03/06 | 273 | 273 | 264 | 273 | +0.74% | 6,600 | 14億6065万 | +1.11% | - | 2.75 |
03/05 | 272 | 272 | 271 | 271 | +1.31% | 800 | 14億4995万 | 0% | - | 2.73 |
03/04 | 257 | 268 | 257 | 268 | +0.38% | 3,400 | 14億3123万 | -1.65% | - | 2.7 |
03/03 | 265 | 267 | 262 | 267 | -1.84% | 2,800 | 14億2588万 | -2.38% | - | 2.69 |
02/28 | 265 | 272 | 264 | 272 | +3.43% | 4,200 | 14億5263万 | -1.27% | - | 2.74 |
02/27 | 265 | 269 | 262 | 263 | -0.94% | 3,800 | 14億448万 | -4.89% | - | 2.64 |
02/26 | 268 | 268 | 260 | 265 | -1.67% | 7,000 | 14億1785万 | -4.33% | - | 2.67 |
02/25 | 270 | 270 | 270 | 270 | +0.75% | 1,800 | 14億4193万 | -3.41% | - | 2.72 |
02/24 | 265 | 271 | 265 | 268 | +2.88% | 2,600 | 14億3123万 | -4.8% | - | 2.7 |
02/21 | 258 | 265 | 258 | 260 | +0.58% | 12,200 | 13億9110万 | -8.13% | - | 2.62 |
02/20 | 263 | 263 | 258 | 259 | -2.45% | 1,600 | 13億8307万 | -9.3% | - | 2.6 |
02/19 | 260 | 265 | 260 | 265 | +0.95% | 16,400 | 14億1785万 | -7.67% | - | 2.67 |
02/18 | 260 | 269 | 258 | 263 | +1.74% | 8,400 | 14億448万 | -8.85% | - | 2.64 |
02/17 | 266 | 266 | 258 | 258 | -2.82% | 8,000 | 13億8040万 | -10.73% | - | 2.6 |
02/14 | 274 | 278 | 265 | 266 | -4.67% | 4,600 | 14億2053万 | -8.76% | - | 2.68 |
02/13 | 279 | 279 | 279 | 279 | -0.54% | 2,400 | 14億9008万 | -4.62% | - | 2.81 |
02/12 | 279 | 280 | 275 | 280 | +1.82% | 4,200 | 14億9811万 | -4.11% | - | 2.82 |
02/10 | 267 | 277 | 267 | 275 | +5.77% | 12,200 | 14億7136万 | -5.82% | - | 2.77 |
02/07 | 264 | 264 | 256 | 260 | -1.33% | 18,000 | 13億9110万 | -11.26% | - | 2.62 |
02/06 | 251 | 264 | 251 | 264 | +3.33% | 5,600 | 14億983万 | -10.68% | - | 2.65 |
02/05 | 257 | 260 | 250 | 255 | -1.73% | 48,600 | 13億6435万 | -14.14% | - | 2.57 |
02/04 | 281 | 281 | 252 | 260 | -8.14% | 44,000 | 13億8842万 | -12.92% | - | 2.61 |
02/03 | 298 | 298 | 283 | 283 | -5.2% | 37,200 | 15億1148万 | -5.52% | - | 2.85 |
01/31 | 297 | 298 | 294 | 298 | -2.77% | 5,200 | 15億9441万 | -0.33% | - | 3 |
01/30 | 295 | 307 | 295 | 307 | -0.16% | 2,200 | 16億3989万 | +2.85% | - | 3.09 |
01/29 | 304 | 309 | 304 | 307 | +0.99% | 1,400 | 16億4257万 | +3.37% | - | 3.09 |
01/28 | 297 | 305 | 294 | 304 | +4.47% | 6,600 | 16億2652万 | +2.7% | - | 3.06 |
01/27 | 295 | 298 | 290 | 291 | -2.35% | 10,800 | 15億5696万 | -1.69% | - | 2.93 |
01/24 | 300 | 300 | 297 | 298 | -1.16% | 3,200 | 15億9441万 | +0.68% | - | 3 |
01/23 | 305 | 306 | 302 | 302 | -1.31% | 4,800 | 16億1314万 | +1.17% | - | 3.04 |
01/22 | 309 | 309 | 305 | 306 | -1.61% | 4,800 | 16億3454万 | +2.17% | - | 3.08 |
01/21 | 322 | 322 | 311 | 311 | -2.36% | 6,800 | 16億6129万 | +3.5% | - | 3.13 |
01/20 | 324 | 324 | 310 | 318 | -0.31% | 15,600 | 17億142万 | +5.3% | - | 3.2 |
01/17 | 305 | 319 | 305 | 319 | +5.8% | 22,600 | 17億677万 | +5.63% | - | 3.21 |
01/16 | 298 | 304 | 298 | 302 | +0.84% | 14,200 | 16億1314万 | -0.17% | - | 3.04 |
01/15 | 296 | 299 | 291 | 299 | +1.53% | 6,200 | 15億9976万 | -0.99% | - | 3.01 |
01/14 | 295 | 295 | 291 | 295 | -0.17% | 3,600 | 15億7569万 | -2.48% | - | 2.97 |
01/10 | 292 | 295 | 283 | 295 | +0.34% | 18,600 | 15億7836万 | -1.99% | - | 2.97 |
01/09 | 289 | 295 | 286 | 294 | +1.2% | 8,200 | 15億7301万 | -2% | - | 2.96 |
01/08 | 290 | 292 | 285 | 291 | +1.04% | 15,400 | 15億5429万 | -2.84% | - | 2.93 |
01/07 | 290 | 291 | 286 | 288 | -1.71% | 11,200 | 15億3824万 | -3.52% | - | 2.9 |
01/06 | 295 | 296 | 291 | 293 | -2.66% | 11,000 | 15億6499万 | -1.52% | - | 2.95 |
2013 |
12/30 | 300 | 305 | 300 | 301 | -0.83% | 17,800 | 16億779万 | +1.52% | - | 3.03 |
12/27 | 296 | 307 | 294 | 303 | +0.66% | 16,200 | 16億2117万 | +3.06% | - | 3.05 |
12/26 | 290 | 305 | 289 | 301 | +5.61% | 19,600 | 16億1047万 | +2.73% | - | 3.03 |
12/25 | 282 | 290 | 281 | 285 | 0% | 26,600 | 15億2486万 | -2.06% | - | 2.87 |
12/24 | 283 | 290 | 279 | 285 | -2.4% | 19,200 | 15億2486万 | -1.72% | - | 2.87 |
12/20 | 275 | 324 | 271 | 292 | +5.99% | 90,200 | 15億6231万 | +0.69% | - | 2.94 |
12/19 | 276 | 281 | 275 | 276 | -0.54% | 14,800 | 14億7403万 | -4.67% | - | 2.78 |
12/18 | 276 | 283 | 275 | 277 | -1.95% | 23,400 | 14億8206万 | -4.15% | - | 2.79 |
12/17 | 288 | 290 | 280 | 283 | -2.59% | 21,200 | 15億1148万 | -1.91% | - | 2.85 |
12/16 | 305 | 305 | 290 | 290 | -5.07% | 44,200 | 15億5161万 | +0.69% | - | 2.92 |
12/13 | 329 | 329 | 305 | 306 | -8.4% | 51,200 | 16億3454万 | +6.45% | - | 3.08 |
12/12 | 321 | 345 | 321 | 334 | +0.91% | 50,400 | 17億8435万 | +17.02% | - | 3.36 |
12/11 | 339 | 350 | 316 | 331 | -1.34% | 125,000 | 17億6830万 | +16.78% | - | 3.33 |
12/10 | 378 | 385 | 325 | 335 | -9.09% | 345,200 | 17億9238万 | +19.22% | - | 3.38 |
12/09 | 334 | 369 | 334 | 369 | +15.7% | 108,800 | 19億7162万 | +32.08% | - | 3.71 |
12/06 | 295 | 335 | 295 | 319 | +4.43% | 163,000 | 17億410万 | +15.82% | - | 3.21 |
12/05 | 320 | 345 | 304 | 305 | -3.17% | 298,600 | 16億3187万 | +11.31% | - | 3.07 |
12/04 | 298 | 324 | 285 | 315 | +10.53% | 318,000 | 16億8537万 | +15.38% | - | 3.17 |
12/03 | 280 | 290 | 278 | 285 | +1.97% | 28,200 | 15億2486万 | +4.4% | - | 2.87 |
12/02 | 268 | 281 | 264 | 280 | +4.49% | 29,200 | 14億9543万 | +2.01% | - | 2.82 |
11/29 | 263 | 271 | 263 | 268 | +0.38% | 11,600 | 14億3123万 | -2.73% | - | 2.7 |
11/28 | 264 | 267 | 262 | 267 | -0.19% | 2,400 | 14億2588万 | -3.79% | - | 2.69 |
11/27 | 269 | 269 | 264 | 267 | -0.19% | 3,400 | 14億2855万 | -3.96% | - | 2.69 |
11/26 | 260 | 268 | 258 | 268 | +3.08% | 22,600 | 14億3123万 | -4.46% | - | 2.7 |
11/25 | 258 | 263 | 258 | 260 | -0.57% | 12,800 | 13億8842万 | -7.65% | - | 2.61 |
11/22 | 259 | 263 | 259 | 261 | +0.58% | 15,600 | 13億9645万 | -7.45% | - | 2.63 |
11/21 | 268 | 268 | 259 | 260 | -1.33% | 20,600 | 13億8842万 | -8.63% | - | 2.61 |
11/20 | 271 | 271 | 262 | 263 | -2.95% | 11,400 | 14億715万 | -7.72% | - | 2.65 |
11/19 | 274 | 274 | 263 | 271 | -0.18% | 15,600 | 14億4995万 | -5.24% | - | 2.73 |
11/18 | 269 | 272 | 268 | 272 | +0.37% | 18,000 | 14億5263万 | -5.4% | - | 2.74 |
11/15 | 267 | 277 | 266 | 271 | -0.37% | 38,800 | 14億4728万 | -6.08% | - | 2.73 |
11/14 | 245 | 280 | 234 | 272 | +3.23% | 123,200 | 14億5263万 | -5.73% | - | 2.74 |
11/13 | 266 | 268 | 263 | 263 | -0.94% | 12,400 | 14億715万 | -9% | - | 2.65 |
11/12 | 266 | 272 | 263 | 266 | -1.3% | 10,200 | 14億2053万 | -8.45% | - | 2.68 |
11/11 | 270 | 273 | 256 | 269 | -0.74% | 19,800 | 14億3925万 | -7.56% | - | 2.71 |
11/08 | 274 | 277 | 268 | 271 | -1.09% | 9,800 | 14億4995万 | -7.51% | - | 2.73 |
11/07 | 278 | 287 | 274 | 274 | -2.49% | 13,600 | 14億6600万 | -6.8% | - | 2.76 |
11/06 | 276 | 283 | 272 | 281 | +1.44% | 9,000 | 15億346万 | -4.75% | - | 2.83 |
11/05 | 279 | 284 | 272 | 277 | +0.54% | 15,000 | 14億8206万 | -6.42% | - | 2.79 |
11/01 | 291 | 291 | 276 | 276 | -3.5% | 8,400 | 14億7403万 | -7.55% | - | 2.78 |
10/31 | 297 | 297 | 285 | 286 | -3.71% | 18,200 | 15億2753万 | -4.52% | - | 2.88 |
10/30 | 305 | 305 | 297 | 297 | -4.2% | 7,400 | 15億8639万 | -1.17% | - | 2.99 |
10/29 | 310 | 310 | 305 | 310 | +1.14% | 1,800 | 16億5594万 | +2.82% | - | 3.12 |