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 | 324 | 324 | 319 | 320 | -1.54% | 16,300 | 53億4182万 | -3.03% | 19.58 | 3 |
| 03/28 | 323 | 326 | 321 | 325 | 0% | 9,800 | 54億2529万 | -1.81% | 19.89 | 3.04 |
| 03/27 | 329 | 329 | 322 | 325 | -1.81% | 25,400 | 54億2529万 | -1.81% | 19.89 | 3.04 |
| 03/26 | 334 | 340 | 329 | 331 | -0.3% | 30,400 | 55億2544万 | 0% | 20.26 | 3.1 |
| 03/25 | 329 | 335 | 327 | 332 | +0.61% | 23,000 | 55億4214万 | +0.3% | 20.32 | 3.11 |
| 03/24 | 326 | 331 | 326 | 330 | +0.3% | 10,800 | 55億875万 | 0% | 20.2 | 3.09 |
| 03/20 | 333 | 336 | 326 | 329 | -1.79% | 14,300 | 54億9206万 | -0.3% | 20.13 | 3.08 |
| 03/19 | 334 | 340 | 332 | 335 | +0.6% | 19,500 | 55億9222万 | +1.52% | 20.5 | 3.14 |
| 03/18 | 336 | 336 | 333 | 333 | +0.3% | 3,600 | 55億5883万 | +1.22% | 20.38 | 3.12 |
| 03/17 | 333 | 333 | 330 | 332 | -0.3% | 12,900 | 55億4214万 | +0.91% | 20.32 | 3.11 |
| 03/14 | 335 | 336 | 331 | 333 | -1.19% | 31,000 | 55億5883万 | +1.22% | 20.38 | 3.12 |
| 03/13 | 337 | 338 | 335 | 337 | +0.6% | 5,800 | 56億2560万 | +2.43% | 20.62 | 3.16 |
| 03/12 | 338 | 338 | 335 | 335 | -0.59% | 9,300 | 55億9222万 | +2.13% | 20.5 | 3.14 |
| 03/11 | 336 | 339 | 335 | 337 | +0.6% | 8,500 | 56億2560万 | +3.06% | 20.62 | 3.16 |
| 03/10 | 334 | 337 | 334 | 335 | +0.6% | 10,900 | 55億9222万 | +2.45% | 20.5 | 3.14 |
| 03/07 | 330 | 334 | 325 | 333 | +1.22% | 13,700 | 55億5883万 | +1.83% | 20.38 | 3.12 |
| 03/06 | 331 | 332 | 327 | 329 | -0.6% | 14,500 | 54億9206万 | +0.61% | 20.13 | 3.08 |
| 03/05 | 332 | 332 | 331 | 331 | 0% | 3,100 | 55億2544万 | +0.91% | 20.26 | 3.1 |
| 03/04 | 326 | 331 | 325 | 331 | +1.85% | 4,200 | 55億2544万 | +0.91% | 20.26 | 3.1 |
| 03/03 | 331 | 332 | 325 | 325 | -0.61% | 5,700 | 54億2529万 | -0.91% | 19.89 | 3.04 |
| 02/28 | 329 | 332 | 325 | 327 | -0.61% | 4,800 | 54億5867万 | -0.61% | 20.01 | 3.06 |
| 02/27 | 331 | 331 | 327 | 329 | -0.3% | 2,500 | 54億9206万 | -0.3% | 20.13 | 3.08 |
| 02/26 | 330 | 332 | 327 | 330 | 0% | 7,100 | 55億875万 | 0% | 20.2 | 3.09 |
| 02/25 | 328 | 334 | 328 | 330 | +1.23% | 7,600 | 55億875万 | -0.3% | 20.2 | 3.09 |
| 02/24 | 326 | 327 | 323 | 326 | 0% | 9,200 | 54億4198万 | -1.81% | 19.95 | 3.05 |
| 02/21 | 329 | 330 | 316 | 326 | -0.91% | 11,700 | 54億4198万 | -1.81% | 19.95 | 3.05 |
| 02/20 | 328 | 329 | 324 | 329 | +0.3% | 2,600 | 54億9206万 | -1.2% | 20.13 | 3.08 |
| 02/19 | 325 | 332 | 323 | 328 | +0.61% | 11,500 | 54億7536万 | -1.8% | 20.07 | 3.07 |
| 02/18 | 323 | 326 | 321 | 326 | +0.93% | 8,100 | 54億4198万 | -2.4% | 19.95 | 3.05 |
| 02/17 | 324 | 324 | 320 | 323 | +2.54% | 6,300 | 53億9190万 | -3.58% | 19.77 | 3.03 |
| 02/14 | 324 | 329 | 315 | 315 | -3.08% | 16,900 | 52億5835万 | -5.97% | 19.28 | 2.95 |
| 02/13 | 328 | 330 | 325 | 325 | -0.91% | 4,300 | 54億2529万 | -3.27% | 19.89 | 3.04 |
| 02/12 | 330 | 330 | 325 | 328 | -0.61% | 8,800 | 54億7536万 | -2.67% | 20.07 | 3.07 |
| 02/10 | 329 | 330 | 327 | 330 | +1.23% | 8,300 | 55億875万 | -2.08% | 20.2 | 3.09 |
| 02/07 | 328 | 328 | 306 | 326 | +0.62% | 36,100 | 54億4198万 | -3.26% | 19.95 | 3.05 |
| 02/06 | 321 | 328 | 321 | 324 | -1.22% | 6,600 | 54億859万 | -4.14% | 19.83 | 3.03 |
| 02/05 | 316 | 330 | 312 | 328 | +4.46% | 51,200 | 54億7536万 | -2.96% | 20.07 | 3.07 |
| 02/04 | 325 | 326 | 304 | 314 | -5.14% | 62,800 | 52億4166万 | -6.82% | 19.22 | 2.94 |
| 02/03 | 333 | 333 | 330 | 331 | -1.49% | 20,600 | 55億2544万 | -1.78% | 20.26 | 3.1 |
| 01/31 | 341 | 341 | 335 | 336 | -0.59% | 8,900 | 56億891万 | -0.3% | 20.56 | 3.15 |
| 01/30 | 339 | 342 | 335 | 338 | -1.46% | 9,900 | 56億4230万 | +0.6% | 20.68 | 3.17 |
| 01/29 | 335 | 350 | 335 | 343 | +3% | 31,700 | 57億2576万 | +2.08% | 20.99 | 3.21 |
| 01/28 | 331 | 336 | 330 | 333 | -1.77% | 16,800 | 55億5883万 | -0.89% | 20.38 | 3.12 |
| 01/27 | 334 | 342 | 322 | 339 | -1.45% | 40,800 | 56億5899万 | +0.59% | 20.75 | 3.18 |
| 01/24 | 341 | 348 | 340 | 344 | +0.29% | 16,800 | 57億4246万 | +2.08% | 21.05 | 3.22 |
| 01/23 | 345 | 346 | 342 | 343 | -1.15% | 12,400 | 57億2576万 | +2.08% | 20.99 | 3.21 |
| 01/22 | 345 | 348 | 345 | 347 | 0% | 7,900 | 57億9254万 | +3.58% | 21.24 | 3.25 |
| 01/21 | 342 | 347 | 338 | 347 | +1.76% | 15,000 | 57億9254万 | +3.89% | 21.24 | 3.25 |
| 01/20 | 343 | 344 | 340 | 341 | -0.29% | 12,200 | 56億9238万 | +2.1% | 20.87 | 3.19 |
| 01/17 | 340 | 343 | 340 | 342 | -0.58% | 22,400 | 57億907万 | +2.7% | 20.93 | 3.2 |
| 01/16 | 345 | 347 | 342 | 344 | 0% | 38,500 | 57億4246万 | +3.61% | 21.05 | 3.22 |
| 01/15 | 342 | 345 | 342 | 344 | +1.18% | 12,000 | 57億4246万 | +4.24% | 21.05 | 3.22 |
| 01/14 | 341 | 343 | 338 | 340 | -0.29% | 21,600 | 56億7568万 | +3.34% | 20.81 | 3.18 |
| 01/10 | 340 | 342 | 338 | 341 | +0.89% | 16,700 | 56億9238万 | +3.96% | 20.87 | 3.19 |
| 01/09 | 338 | 339 | 337 | 338 | 0% | 14,400 | 56億4230万 | +3.36% | 20.68 | 3.17 |
| 01/08 | 338 | 339 | 335 | 338 | +0.3% | 13,000 | 56億4230万 | +3.68% | 20.68 | 3.17 |
| 01/07 | 339 | 341 | 336 | 337 | +0.3% | 13,000 | 56億2560万 | +3.69% | 20.62 | 3.16 |
| 01/06 | 340 | 340 | 335 | 336 | 0% | 16,600 | 56億891万 | +3.7% | 20.56 | 3.15 |
| 2013 |
| 12/30 | 336 | 337 | 331 | 336 | +0.6% | 27,300 | 56億891万 | +4.02% | 20.56 | 3.15 |
| 12/27 | 335 | 339 | 326 | 334 | +1.83% | 29,200 | 55億7552万 | +3.73% | 20.44 | 3.13 |
| 12/26 | 325 | 331 | 321 | 328 | +2.82% | 39,700 | 54億7536万 | +2.18% | 20.07 | 3.07 |
| 12/25 | 320 | 322 | 317 | 319 | +0.63% | 59,900 | 53億2513万 | -0.62% | 19.52 | 2.99 |
| 12/24 | 319 | 327 | 317 | 317 | -0.63% | 34,500 | 52億9174万 | -0.94% | 19.4 | 2.97 |
| 12/20 | 325 | 325 | 318 | 319 | -0.93% | 22,300 | 53億2513万 | -0.31% | 19.52 | 2.99 |
| 12/19 | 322 | 330 | 319 | 322 | -3.3% | 65,800 | 53億7521万 | +0.63% | 19.71 | 3.02 |
| 12/18 | 335 | 338 | 331 | 333 | -2.06% | 20,800 | 55億5883万 | +4.39% | 20.38 | 3.12 |
| 12/17 | 340 | 343 | 337 | 340 | -1.73% | 23,700 | 56億7568万 | +6.92% | 20.81 | 3.18 |
| 12/16 | 335 | 347 | 332 | 346 | +2.06% | 77,800 | 57億7584万 | +9.15% | 21.17 | 3.24 |
| 12/13 | 340 | 363 | 333 | 339 | +3.04% | 179,300 | 56億5899万 | +7.62% | 20.75 | 3.18 |
| 12/12 | 320 | 389 | 312 | 329 | +1.86% | 408,900 | 54億9206万 | +4.78% | 20.13 | 3.08 |
| 12/11 | 327 | 329 | 320 | 323 | -0.92% | 32,500 | 53億9190万 | +3.19% | 19.77 | 3.03 |
| 12/10 | 334 | 339 | 324 | 326 | 0% | 68,300 | 54億4198万 | +4.15% | 19.95 | 3.05 |
| 12/09 | 331 | 358 | 324 | 326 | +1.56% | 160,200 | 54億4198万 | +4.49% | 19.95 | 3.05 |
| 12/06 | 315 | 322 | 313 | 321 | +2.56% | 38,800 | 53億5851万 | +3.22% | 19.64 | 3.01 |
| 12/05 | 315 | 323 | 312 | 313 | -0.32% | 78,800 | 52億2497万 | +0.64% | 19.15 | 2.93 |
| 12/04 | 314 | 317 | 312 | 314 | 0% | 12,200 | 52億4166万 | +0.96% | 19.22 | 2.94 |
| 12/03 | 314 | 315 | 313 | 314 | 0% | 13,800 | 52億4166万 | +0.96% | 19.22 | 2.94 |
| 12/02 | 311 | 314 | 310 | 314 | +0.96% | 15,300 | 52億4166万 | +0.96% | 19.22 | 2.94 |
| 11/29 | 313 | 313 | 310 | 311 | -0.32% | 13,600 | 51億9158万 | 0% | 19.03 | 2.91 |
| 11/28 | 313 | 313 | 311 | 312 | 0% | 6,800 | 52億827万 | +0.32% | 19.09 | 2.92 |
| 11/27 | 312 | 314 | 312 | 312 | -0.32% | 3,400 | 52億827万 | +0.32% | 19.09 | 2.92 |
| 11/26 | 313 | 314 | 313 | 313 | 0% | 7,300 | 52億2497万 | +0.97% | 19.15 | 2.93 |
| 11/25 | 313 | 314 | 312 | 313 | +0.64% | 5,300 | 52億2497万 | +0.97% | 19.15 | 2.93 |
| 11/22 | 313 | 314 | 310 | 311 | -0.96% | 14,600 | 51億9158万 | +0.32% | 19.03 | 2.91 |
| 11/21 | 314 | 314 | 312 | 314 | +0.64% | 6,300 | 52億4166万 | +1.29% | 19.22 | 2.94 |
| 11/20 | 313 | 314 | 310 | 312 | -0.32% | 7,700 | 52億827万 | +0.65% | 19.09 | 2.92 |
| 11/19 | 315 | 315 | 312 | 313 | +0.97% | 19,900 | 52億2497万 | +1.29% | 19.15 | 2.93 |
| 11/18 | 312 | 312 | 310 | 310 | +0.32% | 4,900 | 51億7489万 | +0.32% | 18.97 | 2.9 |
| 11/15 | 308 | 312 | 307 | 309 | +0.65% | 16,900 | 51億5819万 | 0% | 18.91 | 2.89 |
| 11/14 | 309 | 310 | 307 | 307 | -0.65% | 7,800 | 51億2481万 | -0.65% | 18.79 | 2.88 |
| 11/13 | 309 | 310 | 307 | 309 | -0.32% | 5,000 | 51億5819万 | 0% | 18.91 | 2.89 |
| 11/12 | 307 | 311 | 307 | 310 | +0.98% | 6,300 | 51億7489万 | +0.32% | 18.97 | 2.9 |
| 11/11 | 307 | 310 | 306 | 307 | 0% | 18,700 | 51億2481万 | -0.65% | 18.79 | 2.88 |
| 11/08 | 305 | 307 | 305 | 307 | 0% | 24,400 | 51億2481万 | -0.97% | 18.79 | 2.88 |
| 11/07 | 309 | 310 | 306 | 307 | -0.97% | 9,100 | 51億2481万 | -0.97% | 18.79 | 2.88 |
| 11/06 | 310 | 310 | 308 | 310 | 0% | 4,100 | 51億7489万 | 0% | 18.97 | 2.9 |
| 11/05 | 307 | 311 | 307 | 310 | +0.65% | 5,100 | 51億7489万 | 0% | 18.97 | 2.9 |
| 11/01 | 311 | 313 | 306 | 308 | -1.28% | 13,300 | 51億4150万 | -0.65% | 18.85 | 2.88 |
| 10/31 | 313 | 313 | 310 | 312 | -0.32% | 3,400 | 52億827万 | +0.65% | 19.09 | 2.92 |
| 10/30 | 315 | 315 | 307 | 313 | -0.63% | 11,200 | 52億2497万 | +0.64% | 19.15 | 2.93 |
