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 | 305 | 305 | 302 | 305 | 0% | 2,200 | 15億7214万 | -3.79% | 6.55 | 0.82 |
| 03/28 | 296 | 305 | 296 | 305 | +3.04% | 9,100 | 15億7214万 | -3.79% | 6.55 | 0.82 |
| 03/27 | 297 | 301 | 290 | 296 | -2.95% | 5,600 | 15億2575万 | -6.92% | 6.36 | 0.79 |
| 03/26 | 302 | 312 | 296 | 305 | +3.74% | 9,000 | 15億7214万 | -4.69% | 6.55 | 0.82 |
| 03/25 | 294 | 294 | 290 | 294 | 0% | 4,000 | 15億1544万 | -8.41% | 6.31 | 0.79 |
| 03/24 | 302 | 302 | 291 | 294 | 0% | 9,400 | 15億1544万 | -8.98% | 6.31 | 0.79 |
| 03/20 | 316 | 316 | 284 | 294 | -6.37% | 38,400 | 15億1544万 | -9.26% | 6.31 | 0.79 |
| 03/19 | 311 | 314 | 307 | 314 | -0.32% | 13,600 | 16億1853万 | -4.27% | 6.74 | 0.84 |
| 03/18 | 316 | 325 | 315 | 315 | -0.63% | 21,700 | 16億2369万 | -5.41% | 6.77 | 0.84 |
| 03/17 | 316 | 318 | 310 | 317 | +0.32% | 28,600 | 16億3400万 | -6.49% | 6.81 | 0.85 |
| 03/14 | 318 | 319 | 312 | 316 | -2.47% | 29,400 | 16億2884万 | -7.87% | 6.79 | 0.85 |
| 03/13 | 322 | 326 | 319 | 324 | 0% | 17,100 | 16億7008万 | -6.63% | 6.96 | 0.87 |
| 03/12 | 327 | 328 | 320 | 324 | -0.92% | 10,300 | 16億7008万 | -7.16% | 6.96 | 0.87 |
| 03/11 | 330 | 330 | 326 | 327 | -0.3% | 12,300 | 16億8554万 | -7.1% | 7.02 | 0.87 |
| 03/10 | 329 | 329 | 325 | 328 | +1.23% | 11,200 | 16億9070万 | -7.87% | 7.05 | 0.88 |
| 03/07 | 324 | 327 | 322 | 324 | 0% | 6,500 | 16億7008万 | -10.5% | 6.96 | 0.87 |
| 03/06 | 330 | 330 | 324 | 324 | -1.22% | 13,000 | 16億7008万 | -11.72% | 6.96 | 0.87 |
| 03/05 | 320 | 332 | 320 | 328 | +3.8% | 57,000 | 16億9070万 | -12.06% | 7.05 | 0.88 |
| 03/04 | 312 | 319 | 312 | 316 | -1.25% | 5,500 | 16億2884万 | -16.4% | 6.79 | 0.85 |
| 03/03 | 325 | 325 | 312 | 320 | -3.32% | 27,200 | 16億4946万 | -16.67% | 6.87 | 0.86 |
| 02/28 | 330 | 333 | 325 | 331 | -0.3% | 19,000 | 17億616万 | -15.13% | 7.11 | 0.89 |
| 02/27 | 333 | 334 | 327 | 332 | +1.53% | 31,000 | 17億1132万 | -16.16% | 7.13 | 0.89 |
| 02/26 | 330 | 330 | 326 | 327 | 0% | 21,700 | 16億8554万 | -18.66% | 7.02 | 0.87 |
| 02/25 | 327 | 334 | 325 | 327 | +0.31% | 38,800 | 16億8554万 | -20.05% | 7.02 | 0.87 |
| 02/24 | 316 | 329 | 316 | 326 | +0.62% | 28,700 | 16億8039万 | -21.63% | 7 | 0.87 |
| 02/21 | 327 | 333 | 318 | 324 | -1.52% | 40,800 | 16億7008万 | -23.4% | 6.96 | 0.87 |
| 02/20 | 336 | 340 | 325 | 329 | -3.24% | 33,500 | 16億9585万 | -23.49% | 7.07 | 0.88 |
| 02/19 | 347 | 347 | 330 | 340 | +2.41% | 58,600 | 17億5255万 | -22.2% | 7.3 | 0.91 |
| 02/18 | 339 | 339 | 320 | 332 | 0% | 62,700 | 17億1132万 | -25.06% | 7.13 | 0.89 |
| 02/17 | 348 | 348 | 329 | 332 | -2.35% | 54,500 | 17億1132万 | -26.22% | 7.13 | 0.89 |
| 02/14 | 376 | 376 | 325 | 340 | -9.57% | 213,000 | 17億5255万 | -25.44% | 7.3 | 0.91 |
| 02/13 | 376 | 389 | 376 | 376 | -17.54% | 293,200 | 19億3812万 | -18.61% | 8.08 | 1.01 |
| 02/12 | 450 | 457 | 446 | 456 | +1.33% | 10,200 | 23億5048万 | -2.15% | 9.79 | 1.22 |
| 02/10 | 434 | 455 | 432 | 450 | +7.66% | 19,900 | 23億1956万 | -3.64% | 9.67 | 1.2 |
| 02/07 | 405 | 423 | 405 | 418 | +1.95% | 7,200 | 21億5461万 | -10.68% | 8.98 | 1.12 |
| 02/06 | 410 | 410 | 395 | 410 | +3.54% | 7,300 | 21億1337万 | -12.58% | 8.81 | 1.1 |
| 02/05 | 408 | 411 | 390 | 396 | +0.51% | 13,200 | 20億4121万 | -15.92% | 8.51 | 1.06 |
| 02/04 | 403 | 408 | 372 | 394 | -8.37% | 49,600 | 20億3090万 | -16.53% | 8.46 | 1.05 |
| 02/03 | 454 | 454 | 425 | 430 | -5.7% | 26,200 | 22億1646万 | -9.28% | 9.24 | 1.15 |
| 01/31 | 459 | 469 | 451 | 456 | -2.15% | 13,000 | 23億5048万 | -3.8% | 9.79 | 1.22 |
| 01/30 | 460 | 466 | 455 | 466 | -0.85% | 7,800 | 24億203万 | -1.48% | 10.01 | 1.25 |
| 01/29 | 462 | 475 | 462 | 470 | +3.52% | 6,200 | 24億2265万 | -0.42% | 10.1 | 1.26 |
| 01/28 | 455 | 463 | 452 | 454 | 0% | 7,900 | 23億4017万 | -3.61% | 9.75 | 1.21 |
| 01/27 | 448 | 464 | 445 | 454 | -5.42% | 21,600 | 23億4017万 | -3.61% | 9.75 | 1.21 |
| 01/24 | 477 | 485 | 475 | 480 | -1.03% | 7,700 | 24億7419万 | +1.91% | 10.31 | 1.28 |
| 01/23 | 495 | 495 | 485 | 485 | -0.41% | 6,700 | 24億9997万 | +3.19% | 10.42 | 1.3 |
| 01/22 | 494 | 494 | 486 | 487 | -0.81% | 4,700 | 25億1028万 | +3.84% | 10.46 | 1.3 |
| 01/21 | 491 | 498 | 489 | 491 | -0.2% | 7,100 | 25億3089万 | +4.91% | 10.55 | 1.31 |
| 01/20 | 512 | 512 | 482 | 492 | -4.47% | 52,000 | 25億3605万 | +5.35% | 10.57 | 1.32 |
| 01/17 | 494 | 518 | 494 | 515 | +2.18% | 7,500 | 26億5460万 | +10.52% | 11.06 | 1.38 |
| 01/16 | 534 | 534 | 480 | 504 | +0.6% | 42,000 | 25億9790万 | +8.62% | 10.83 | 1.35 |
| 01/15 | 496 | 509 | 492 | 501 | +3.3% | 8,300 | 25億8244万 | +8.21% | 10.76 | 1.34 |
| 01/14 | 492 | 505 | 483 | 485 | -3% | 13,400 | 24億9997万 | +4.98% | 10.42 | 1.3 |
| 01/10 | 485 | 500 | 485 | 500 | +3.09% | 18,600 | 25億7729万 | +8.23% | 10.74 | 1.34 |
| 01/09 | 495 | 500 | 485 | 485 | -2.02% | 10,800 | 24億9997万 | +4.98% | 10.42 | 1.3 |
| 01/08 | 471 | 496 | 471 | 495 | +4.43% | 18,100 | 25億5151万 | +7.38% | 10.63 | 1.32 |
| 01/07 | 480 | 481 | 469 | 474 | -1.25% | 4,000 | 24億4327万 | +2.82% | 10.18 | 1.27 |
| 01/06 | 475 | 480 | 468 | 480 | +1.05% | 8,000 | 24億7419万 | +4.12% | 10.31 | 1.28 |
| 2013 |
| 12/30 | 450 | 475 | 450 | 475 | +5.56% | 21,600 | 24億4842万 | +3.04% | 10.2 | 1.27 |
| 12/27 | 457 | 460 | 450 | 450 | +0.22% | 18,800 | 23億1956万 | -2.39% | 9.67 | 1.2 |
| 12/26 | 445 | 450 | 437 | 449 | +4.66% | 6,300 | 23億1440万 | -3.02% | 9.64 | 1.2 |
| 12/25 | 426 | 433 | 425 | 429 | -0.69% | 31,100 | 22億1131万 | -7.54% | 9.21 | 1.15 |
| 12/24 | 439 | 440 | 429 | 432 | -1.37% | 22,100 | 22億2677万 | -7.3% | 9.28 | 1.16 |
| 12/20 | 440 | 446 | 431 | 438 | -0.45% | 15,000 | 22億5770万 | -6.41% | 9.41 | 1.17 |
| 12/19 | 443 | 447 | 435 | 440 | +0.69% | 18,900 | 22億6801万 | -6.38% | 9.45 | 1.18 |
| 12/18 | 452 | 452 | 430 | 437 | -3.96% | 6,700 | 22億5255万 | -7.42% | 9.39 | 1.17 |
| 12/17 | 435 | 456 | 433 | 455 | +4.6% | 17,900 | 23億4533万 | -4.01% | 9.77 | 1.22 |
| 12/16 | 449 | 449 | 428 | 435 | -3.97% | 12,200 | 22億4224万 | -8.42% | 9.34 | 1.16 |
| 12/13 | 463 | 463 | 446 | 453 | -2.16% | 32,900 | 23億3502万 | -4.83% | 9.73 | 1.21 |
| 12/12 | 469 | 469 | 458 | 463 | -1.28% | 6,600 | 23億8657万 | -2.94% | 9.95 | 1.24 |
| 12/11 | 464 | 469 | 460 | 469 | +1.74% | 15,200 | 24億1749万 | -2.29% | 10.07 | 1.25 |
| 12/10 | 455 | 464 | 455 | 461 | +0.88% | 39,300 | 23億7626万 | -4.16% | 9.9 | 1.23 |
| 12/09 | 462 | 464 | 455 | 457 | -0.87% | 14,800 | 23億5564万 | -5.19% | 9.82 | 1.22 |
| 12/06 | 471 | 475 | 459 | 461 | -2.54% | 20,300 | 23億7626万 | -4.75% | 9.9 | 1.23 |
| 12/05 | 475 | 480 | 472 | 473 | -0.42% | 5,000 | 24億3811万 | -2.27% | 10.16 | 1.27 |
| 12/04 | 486 | 486 | 473 | 475 | -0.84% | 6,600 | 24億4842万 | -2.06% | 10.2 | 1.27 |
| 12/03 | 494 | 494 | 476 | 479 | -3.23% | 23,000 | 24億6904万 | -1.84% | 10.29 | 1.28 |
| 12/02 | 483 | 500 | 483 | 495 | +2.48% | 22,000 | 25億5151万 | +0.81% | 10.63 | 1.32 |
| 11/29 | 476 | 488 | 475 | 483 | +1.68% | 8,000 | 24億8966万 | -1.83% | 10.37 | 1.29 |
| 11/28 | 484 | 484 | 470 | 475 | -1.86% | 22,800 | 24億4842万 | -3.85% | 10.2 | 1.27 |
| 11/27 | 489 | 494 | 476 | 484 | +0.62% | 18,400 | 24億9481万 | -2.02% | 10.4 | 1.29 |
| 11/26 | 485 | 495 | 481 | 481 | -0.41% | 29,100 | 24億7935万 | -3.02% | 10.33 | 1.29 |
| 11/25 | 482 | 490 | 476 | 483 | +1.47% | 7,000 | 24億8966万 | -2.42% | 10.37 | 1.29 |
| 11/22 | 474 | 481 | 472 | 476 | -1.04% | 7,200 | 24億5358万 | -3.84% | 10.22 | 1.27 |
| 11/21 | 472 | 484 | 470 | 481 | +0.21% | 10,100 | 24億7935万 | -2.63% | 10.33 | 1.29 |
| 11/20 | 485 | 490 | 474 | 480 | -1.44% | 9,500 | 24億7419万 | -2.64% | 10.31 | 1.28 |
| 11/19 | 493 | 493 | 487 | 487 | +0.21% | 1,400 | 25億1028万 | -1.02% | 10.46 | 1.3 |
| 11/18 | 493 | 496 | 486 | 486 | -0.82% | 3,800 | 25億512万 | -1.02% | 10.44 | 1.3 |
| 11/15 | 484 | 493 | 484 | 490 | -0.61% | 20,600 | 25億2574万 | +0.2% | 10.53 | 1.31 |
| 11/14 | 490 | 493 | 481 | 493 | +2.28% | 5,400 | 25億4120万 | +1.23% | 10.59 | 1.32 |
| 11/13 | 482 | 485 | 475 | 482 | +0.63% | 5,900 | 24億8450万 | -0.62% | 10.35 | 1.29 |
| 11/12 | 471 | 481 | 459 | 479 | +3.46% | 6,200 | 24億6904万 | -1.03% | 10.29 | 1.28 |
| 11/11 | 470 | 477 | 460 | 463 | -3.14% | 14,700 | 23億8657万 | -4.14% | 9.95 | 1.24 |
| 11/08 | 503 | 503 | 461 | 478 | -7.9% | 59,700 | 24億6388万 | -1.24% | 10.27 | 1.28 |
| 11/07 | 507 | 526 | 503 | 519 | +3.8% | 16,300 | 26億7522万 | +7.45% | 11.15 | 1.39 |
| 11/06 | 494 | 500 | 490 | 500 | +2.88% | 10,500 | 25億7729万 | +4.17% | 10.74 | 1.34 |
| 11/05 | 508 | 510 | 486 | 486 | -3.19% | 7,100 | 25億512万 | +1.46% | 10.44 | 1.3 |
| 11/01 | 495 | 502 | 475 | 502 | +4.8% | 46,400 | 25億8759万 | +5.02% | 10.78 | 1.34 |
| 10/31 | 496 | 519 | 478 | 479 | -4.2% | 17,700 | 24億6904万 | +0.63% | 10.29 | 1.28 |
| 10/30 | 518 | 529 | 491 | 500 | -5.3% | 38,100 | 25億7729万 | +5.26% | 10.74 | 1.34 |
