株価チャート
2013/10/08～2014/03/28
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 |
| 03/28 | 333 | 333 | 333 | 333 | 0% | 1,000 | 30億7602万 | -7.5% | 65.52 | 0.63 |
| 03/27 | 333 | 333 | 333 | 333 | -3.48% | 1,000 | 30億7602万 | -8.01% | 65.52 | 0.63 |
| 03/26 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | 31億8687万 | -4.7% | 67.88 | 0.65 |
| 03/25 | 350 | 350 | 350 | 350 | +0.86% | 2,000 | 32億3306万 | -3.58% | 68.87 | 0.66 |
| 03/20 | 352 | 352 | 347 | 347 | -1.42% | 2,000 | 32億534万 | -4.41% | 68.28 | 0.66 |
| 03/19 | 356 | 360 | 352 | 352 | -0.85% | 7,000 | 32億5153万 | -3.3% | 69.26 | 0.67 |
| 03/18 | 355 | 360 | 355 | 355 | +0.57% | 12,000 | 32億7924万 | -3.01% | 69.85 | 0.67 |
| 03/17 | 353 | 353 | 353 | 353 | -1.94% | 3,000 | 32億6077万 | -3.81% | 69.46 | 0.67 |
| 03/12 | 360 | 360 | 359 | 360 | -1.37% | 4,000 | 33億2543万 | -2.44% | 70.84 | 0.68 |
| 03/11 | 365 | 365 | 365 | 365 | 0% | 2,000 | 33億7162万 | -1.35% | 71.82 | 0.69 |
| 03/10 | 365 | 365 | 365 | 365 | +0.55% | 1,000 | 33億7162万 | -1.35% | 71.82 | 0.69 |
| 03/07 | 361 | 363 | 361 | 363 | -1.63% | 3,000 | 33億5314万 | -2.42% | 71.43 | 0.69 |
| 03/05 | 365 | 369 | 365 | 369 | -1.07% | 4,000 | 34億857万 | -1.34% | 72.61 | 0.7 |
| 03/04 | 379 | 381 | 373 | 373 | -3.62% | 4,000 | 34億4551万 | -0.53% | 73.39 | 0.71 |
| 02/28 | 387 | 387 | 387 | 387 | +3.75% | 2,000 | 35億7484万 | +2.65% | 76.15 | 0.73 |
| 02/25 | 373 | 373 | 373 | 373 | +2.19% | 2,000 | 34億4551万 | -1.58% | 73.39 | 0.71 |
| 02/24 | 365 | 365 | 365 | 365 | +1.39% | 1,000 | 33億7162万 | -4.2% | 71.82 | 0.69 |
| 02/21 | 360 | 362 | 359 | 360 | +0.28% | 8,000 | 33億2543万 | -6.25% | 70.84 | 0.68 |
| 02/20 | 360 | 364 | 359 | 359 | +0.28% | 3,000 | 33億1619万 | -6.99% | 70.64 | 0.68 |
| 02/19 | 358 | 358 | 358 | 358 | -1.1% | 1,000 | 33億696万 | -7.97% | 70.44 | 0.68 |
| 02/18 | 370 | 370 | 362 | 362 | -2.16% | 4,000 | 33億4390万 | -7.42% | 71.23 | 0.69 |
| 02/17 | 370 | 370 | 370 | 370 | +1.93% | 1,000 | 34億1780万 | -5.85% | 72.8 | 0.7 |
| 02/14 | 378 | 378 | 363 | 363 | -1.89% | 10,000 | 33億5314万 | -7.87% | 71.43 | 0.69 |
| 02/13 | 372 | 372 | 370 | 370 | -2.63% | 2,000 | 34億1780万 | -6.33% | 72.8 | 0.7 |
| 02/12 | 370 | 380 | 370 | 380 | +4.97% | 6,000 | 35億1018万 | -4.04% | 74.77 | 0.72 |
| 02/10 | 362 | 362 | 362 | 362 | +1.97% | 1,000 | 33億4390万 | -8.59% | 71.23 | 0.69 |
| 02/06 | 355 | 355 | 355 | 355 | +1.43% | 4,000 | 32億7924万 | -10.58% | 69.85 | 0.67 |
| 02/05 | 348 | 362 | 348 | 350 | -3.85% | 11,000 | 32億3306万 | -12.06% | 68.87 | 0.66 |
| 02/04 | 370 | 370 | 354 | 364 | -2.93% | 13,000 | 33億6238万 | -8.77% | 71.62 | 0.69 |
| 02/03 | 383 | 383 | 375 | 375 | -5.54% | 9,000 | 34億6399万 | -6.25% | 73.79 | 0.71 |
| 01/31 | 390 | 397 | 390 | 397 | +3.66% | 3,000 | 36億6721万 | -0.75% | 78.12 | 0.75 |
| 01/30 | 380 | 383 | 380 | 383 | -1.79% | 3,000 | 35億3789万 | -4.01% | 75.36 | 0.73 |
| 01/29 | 389 | 390 | 381 | 390 | +2.09% | 9,000 | 36億255万 | -2.26% | 76.74 | 0.74 |
| 01/28 | 388 | 388 | 382 | 382 | +0.53% | 4,000 | 35億2865万 | -4.02% | 75.16 | 0.72 |
| 01/27 | 400 | 400 | 380 | 380 | -6.4% | 7,000 | 35億1018万 | -4.76% | 74.77 | 0.72 |
| 01/24 | 414 | 414 | 400 | 406 | 0% | 4,000 | 37億5035万 | +1.75% | 79.89 | 0.77 |
| 01/23 | 417 | 417 | 406 | 406 | -2.64% | 5,000 | 37億5035万 | +2.01% | 79.89 | 0.77 |
| 01/22 | 420 | 420 | 416 | 417 | -1.18% | 5,000 | 38億5196万 | +4.77% | 82.05 | 0.79 |
| 01/21 | 410 | 422 | 410 | 422 | -1.63% | 8,000 | 38億9814万 | +6.3% | 83.04 | 0.8 |
| 01/20 | 428 | 430 | 422 | 429 | +0.94% | 8,000 | 39億6280万 | +8.33% | 84.41 | 0.81 |
| 01/17 | 425 | 425 | 425 | 425 | +0.24% | 5,000 | 39億2586万 | +7.59% | 83.63 | 0.81 |
| 01/16 | 411 | 424 | 411 | 424 | +1.19% | 2,000 | 39億1662万 | +7.89% | 83.43 | 0.8 |
| 01/15 | 425 | 425 | 412 | 419 | -1.41% | 9,000 | 38億7043万 | +7.16% | 82.45 | 0.79 |
| 01/14 | 429 | 429 | 425 | 425 | +2.66% | 2,000 | 39億2586万 | +9.54% | 83.63 | 0.81 |
| 01/10 | 409 | 420 | 408 | 414 | +2.22% | 26,000 | 38億2425万 | +7.53% | 81.46 | 0.79 |
| 01/09 | 405 | 408 | 405 | 405 | +1.25% | 17,000 | 37億4111万 | +5.74% | 79.69 | 0.77 |
| 01/08 | 390 | 400 | 390 | 400 | +1.27% | 21,000 | 36億9492万 | +4.99% | 78.71 | 0.76 |
| 01/07 | 395 | 395 | 395 | 395 | 0% | 1,000 | 36億4874万 | +4.22% | 77.72 | 0.75 |
| 2013 |
| 12/30 | 395 | 395 | 395 | 395 | +1.02% | 1,000 | 36億4874万 | +4.5% | 77.73 | 0.75 |
| 12/27 | 379 | 391 | 379 | 391 | +1.82% | 3,000 | 36億1179万 | +3.99% | 76.94 | 0.74 |
| 12/26 | 384 | 384 | 384 | 384 | +1.86% | 1,000 | 35億4713万 | +2.4% | 75.56 | 0.73 |
| 12/25 | 378 | 385 | 374 | 377 | +1.89% | 10,000 | 34億8246万 | +0.8% | 74.19 | 0.72 |
| 12/24 | 377 | 379 | 367 | 370 | -2.63% | 13,000 | 34億1780万 | -0.8% | 72.81 | 0.7 |
| 12/20 | 370 | 380 | 370 | 380 | +1.06% | 16,000 | 35億1018万 | +2.15% | 74.78 | 0.72 |
| 12/19 | 378 | 378 | 376 | 376 | -0.53% | 3,000 | 34億7323万 | +1.35% | 73.99 | 0.71 |
| 12/18 | 375 | 378 | 375 | 378 | +0.8% | 5,000 | 34億9170万 | +2.16% | 74.38 | 0.72 |
| 12/17 | 384 | 384 | 375 | 375 | -2.6% | 12,000 | 34億6399万 | +1.9% | 73.79 | 0.71 |
| 12/16 | 394 | 394 | 385 | 385 | -1.28% | 46,000 | 35億5636万 | +5.19% | 75.76 | 0.73 |
| 12/13 | 389 | 390 | 383 | 390 | +0.26% | 126,000 | 36億255万 | +6.85% | 76.74 | 0.74 |
| 12/12 | 389 | 389 | 389 | 389 | -0.51% | 36,000 | 35億9331万 | +6.28% | 76.55 | 0.74 |
| 12/11 | 384 | 391 | 384 | 391 | +0.26% | 3,000 | 36億1179万 | +7.71% | 76.94 | 0.74 |
| 12/10 | 390 | 390 | 390 | 390 | 0% | 24,000 | 36億255万 | +8.33% | 76.74 | 0.74 |
| 12/09 | 390 | 390 | 383 | 390 | -1.76% | 5,000 | 36億255万 | +8.94% | 76.74 | 0.74 |
| 12/06 | 390 | 397 | 390 | 397 | -0.25% | 2,000 | 36億6721万 | +11.83% | 78.12 | 0.75 |
| 12/05 | 377 | 410 | 377 | 398 | +6.13% | 20,000 | 36億7645万 | +12.43% | 78.32 | 0.75 |
| 12/04 | 360 | 375 | 360 | 375 | +0.27% | 6,000 | 34億6399万 | +6.84% | 73.79 | 0.71 |
| 12/03 | 367 | 374 | 365 | 374 | +3.89% | 17,000 | 34億5475万 | +6.86% | 73.6 | 0.71 |
| 12/02 | 356 | 363 | 356 | 360 | +1.12% | 10,000 | 33億2543万 | +3.45% | 70.84 | 0.68 |
| 11/28 | 350 | 356 | 350 | 356 | +0.85% | 8,000 | 32億8848万 | +2.89% | 70.05 | 0.68 |
| 11/27 | 344 | 353 | 344 | 353 | -1.4% | 12,000 | 32億6077万 | +2.32% | 69.46 | 0.67 |
| 11/26 | 352 | 358 | 352 | 358 | 0% | 14,000 | 33億696万 | +4.37% | 70.45 | 0.68 |
| 11/25 | 356 | 358 | 356 | 358 | +0.85% | 9,000 | 33億696万 | +4.99% | 70.45 | 0.68 |
| 11/22 | 363 | 363 | 348 | 355 | 0% | 20,000 | 32億7924万 | +4.72% | 69.86 | 0.67 |
| 11/21 | 364 | 364 | 355 | 355 | -2.47% | 5,000 | 32億7924万 | +5.34% | 69.86 | 0.67 |
| 11/20 | 359 | 367 | 352 | 364 | +2.54% | 11,000 | 33億6238万 | +8.66% | 71.63 | 0.69 |
| 11/19 | 353 | 355 | 353 | 355 | +0.85% | 6,000 | 32億7924万 | +6.61% | 69.86 | 0.67 |
| 11/18 | 343 | 352 | 343 | 352 | +3.53% | 9,000 | 32億5153万 | +6.34% | 69.27 | 0.67 |
| 11/15 | 350 | 350 | 336 | 340 | -2.86% | 32,000 | 31億4068万 | +3.34% | 66.91 | 0.64 |
| 11/14 | 351 | 356 | 340 | 350 | -0.28% | 17,000 | 32億3306万 | +7.03% | 68.87 | 0.66 |
| 11/13 | 335 | 380 | 335 | 351 | +7.34% | 40,000 | 32億4229万 | +8% | 69.07 | 0.67 |
| 11/12 | 335 | 338 | 327 | 327 | -2.97% | 22,000 | 30億2060万 | +0.93% | 64.35 | 0.62 |
| 11/11 | 365 | 365 | 333 | 337 | -6.39% | 30,000 | 31億1297万 | +4.33% | 66.31 | 0.64 |
| 11/08 | 406 | 406 | 346 | 360 | -11.33% | 100,000 | 33億2543万 | +11.8% | 70.84 | 0.68 |
| 11/07 | 326 | 406 | 326 | 406 | +24.54% | 56,000 | 37億5035万 | +26.88% | 79.89 | 0.77 |
| 11/06 | 322 | 326 | 320 | 326 | +0.62% | 10,000 | 30億1136万 | +3.16% | 64.15 | 0.62 |
| 11/05 | 324 | 324 | 324 | 324 | +1.25% | 2,000 | 29億9289万 | +2.86% | 63.76 | 0.61 |
| 11/01 | 321 | 321 | 320 | 320 | -4.76% | 3,000 | 29億5594万 | +1.91% | 62.97 | 0.61 |
| 10/30 | 347 | 347 | 321 | 336 | -5.35% | 15,000 | 31億373万 | +7.35% | 66.12 | 0.64 |
| 10/28 | 335 | 355 | 328 | 355 | +5.97% | 16,000 | 32億7924万 | +13.78% | 69.86 | 0.67 |
| 10/25 | 335 | 335 | 335 | 335 | +1.21% | 4,000 | 30億9450万 | +8.06% | 65.92 | 0.64 |
| 10/24 | 321 | 332 | 321 | 331 | -0.6% | 6,000 | 30億5755万 | +7.47% | 65.13 | 0.63 |
| 10/23 | 335 | 335 | 333 | 333 | +2.46% | 5,000 | 30億7602万 | +8.47% | 65.53 | 0.63 |
| 10/22 | 311 | 325 | 306 | 325 | +5.52% | 19,000 | 30億212万 | +6.21% | 63.95 | 0.62 |
| 10/21 | 305 | 308 | 304 | 308 | +1.32% | 14,000 | 28億4509万 | +0.98% | 60.61 | 0.58 |
| 10/17 | 305 | 308 | 300 | 304 | -1.3% | 30,000 | 28億814万 | -0.33% | 59.82 | 0.58 |
| 10/15 | 305 | 308 | 305 | 308 | -0.32% | 2,000 | 28億4509万 | +0.98% | 60.61 | 0.58 |
| 10/11 | 309 | 309 | 309 | 309 | 0% | 1,000 | 28億5433万 | +1.64% | 60.8 | 0.59 |
| 10/10 | 302 | 309 | 300 | 309 | +0.65% | 20,000 | 28億5433万 | +1.64% | 60.8 | 0.59 |
| 10/09 | 305 | 307 | 305 | 307 | +0.66% | 6,000 | 28億3585万 | +1.32% | 60.41 | 0.58 |
| 10/08 | 305 | 305 | 305 | 305 | 0% | 1,000 | 28億1738万 | +0.66% | 60.02 | 0.58 |
