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 | 390 | 394 | 388 | 393 | +0.77% | 9,100 | 78億7218万 | +0.51% | 13 | 0.34 |
03/28 | 380 | 392 | 380 | 390 | +0.52% | 9,400 | 78億1209万 | -0.26% | 12.9 | 0.33 |
03/27 | 380 | 392 | 379 | 388 | -1.52% | 12,400 | 77億7202万 | -0.77% | 12.83 | 0.33 |
03/26 | 392 | 394 | 390 | 394 | +1.03% | 34,100 | 78億9221万 | +0.77% | 13.03 | 0.34 |
03/25 | 387 | 392 | 386 | 390 | +1.04% | 15,200 | 78億1209万 | -0.26% | 12.9 | 0.33 |
03/24 | 379 | 391 | 379 | 386 | +2.12% | 14,900 | 77億3196万 | -1.53% | 12.77 | 0.33 |
03/20 | 386 | 387 | 375 | 378 | -2.07% | 18,400 | 75億7171万 | -3.57% | 12.5 | 0.32 |
03/19 | 388 | 394 | 384 | 386 | +0.26% | 13,800 | 77億3196万 | -1.78% | 12.77 | 0.33 |
03/18 | 383 | 388 | 383 | 385 | +0.52% | 5,300 | 77億1193万 | -2.28% | 12.74 | 0.33 |
03/17 | 390 | 390 | 383 | 383 | -1.54% | 10,200 | 76億7187万 | -2.79% | 12.67 | 0.33 |
03/14 | 386 | 392 | 385 | 389 | 0% | 42,400 | 77億9205万 | -1.52% | 12.87 | 0.33 |
03/13 | 390 | 392 | 387 | 389 | -0.26% | 6,400 | 77億9205万 | -1.77% | 12.87 | 0.33 |
03/12 | 399 | 399 | 388 | 390 | -1.02% | 27,800 | 78億1209万 | -1.52% | 12.9 | 0.33 |
03/11 | 393 | 394 | 391 | 394 | +0.25% | 7,600 | 78億9221万 | -0.76% | 13.03 | 0.34 |
03/10 | 397 | 399 | 392 | 393 | -0.51% | 10,200 | 78億7218万 | -1.01% | 13 | 0.34 |
03/07 | 396 | 397 | 391 | 395 | +0.51% | 10,400 | 79億1224万 | -0.75% | 13.07 | 0.34 |
03/06 | 394 | 395 | 390 | 393 | +0.51% | 13,700 | 78億7218万 | -1.5% | 13 | 0.34 |
03/05 | 397 | 399 | 389 | 391 | -0.26% | 15,200 | 78億3212万 | -2.25% | 12.93 | 0.34 |
03/04 | 386 | 395 | 386 | 392 | +1.03% | 9,100 | 78億5215万 | -2.24% | 12.97 | 0.34 |
03/03 | 391 | 393 | 385 | 388 | -0.77% | 13,100 | 77億7202万 | -3.48% | 12.83 | 0.33 |
02/28 | 392 | 393 | 391 | 391 | -0.26% | 12,300 | 78億3212万 | -3.22% | 12.93 | 0.34 |
02/27 | 397 | 397 | 390 | 392 | -1.01% | 9,200 | 78億5215万 | -3.21% | 12.97 | 0.34 |
02/26 | 399 | 399 | 395 | 396 | -0.75% | 4,500 | 79億3227万 | -2.94% | 13.1 | 0.34 |
02/25 | 400 | 403 | 395 | 399 | +0.25% | 18,100 | 79億9236万 | -2.44% | 13.2 | 0.34 |
02/24 | 396 | 399 | 391 | 398 | -0.25% | 30,200 | 79億7233万 | -3.16% | 13.17 | 0.34 |
02/21 | 399 | 400 | 394 | 399 | +1.79% | 7,500 | 79億9236万 | -3.39% | 13.2 | 0.34 |
02/20 | 393 | 395 | 390 | 392 | -1.01% | 12,200 | 78億5215万 | -5.31% | 12.97 | 0.34 |
02/19 | 402 | 402 | 393 | 396 | -0.75% | 8,000 | 79億3227万 | -4.58% | 13.1 | 0.34 |
02/18 | 397 | 402 | 390 | 399 | +0.25% | 22,100 | 79億9236万 | -4.32% | 13.2 | 0.34 |
02/17 | 396 | 398 | 390 | 398 | +0.25% | 24,800 | 79億7233万 | -4.78% | 13.17 | 0.34 |
02/14 | 399 | 400 | 395 | 397 | -0.5% | 20,300 | 79億5230万 | -5.48% | 13.13 | 0.34 |
02/13 | 407 | 407 | 399 | 399 | -0.99% | 9,400 | 79億9236万 | -5.45% | 13.2 | 0.34 |
02/12 | 401 | 403 | 399 | 403 | +0.25% | 37,100 | 80億7249万 | -4.73% | 13.33 | 0.35 |
02/10 | 415 | 416 | 400 | 402 | -0.99% | 26,700 | 80億5246万 | -5.19% | 13.3 | 0.34 |
02/07 | 404 | 407 | 403 | 406 | +1.25% | 17,100 | 81億3258万 | -4.47% | 13.43 | 0.35 |
02/06 | 401 | 404 | 400 | 401 | -0.5% | 15,600 | 80億3243万 | -5.87% | 13.26 | 0.34 |
02/05 | 416 | 416 | 401 | 403 | +0.75% | 26,200 | 80億7249万 | -5.4% | 13.33 | 0.35 |
02/04 | 400 | 405 | 395 | 400 | -1.96% | 54,800 | 80億1240万 | -6.1% | 13.23 | 0.34 |
02/03 | 410 | 414 | 400 | 408 | +0.74% | 22,900 | 81億7264万 | -4.45% | 13.5 | 0.35 |
01/31 | 415 | 417 | 400 | 405 | -2.64% | 36,600 | 81億1255万 | -5.15% | 13.4 | 0.35 |
01/30 | 424 | 425 | 410 | 416 | -2.12% | 28,200 | 83億3289万 | -2.58% | 13.76 | 0.36 |
01/29 | 413 | 432 | 413 | 425 | +3.66% | 27,000 | 85億1317万 | -0.23% | 14.06 | 0.36 |
01/28 | 421 | 429 | 410 | 410 | -2.61% | 41,800 | 82億1271万 | -3.53% | 13.56 | 0.35 |
01/27 | 413 | 424 | 410 | 421 | -2.55% | 26,500 | 84億3305万 | -0.71% | 13.93 | 0.36 |
01/24 | 431 | 443 | 429 | 432 | -1.37% | 31,800 | 86億5339万 | +2.37% | 14.29 | 0.37 |
01/23 | 450 | 450 | 438 | 438 | -1.79% | 9,700 | 87億7357万 | +4.04% | 14.49 | 0.38 |
01/22 | 447 | 450 | 440 | 446 | +0.9% | 14,000 | 89億3382万 | +6.44% | 14.75 | 0.38 |
01/21 | 447 | 450 | 441 | 442 | +0.23% | 17,200 | 88億5370万 | +6.25% | 14.62 | 0.38 |
01/20 | 440 | 445 | 437 | 441 | +0.92% | 15,700 | 88億3367万 | +6.52% | 14.59 | 0.38 |
01/17 | 424 | 440 | 424 | 437 | +2.34% | 11,800 | 87億5354万 | +6.07% | 14.46 | 0.37 |
01/16 | 435 | 435 | 426 | 427 | -1.84% | 13,500 | 85億5323万 | +4.15% | 14.12 | 0.37 |
01/15 | 432 | 448 | 425 | 435 | +0.46% | 40,100 | 87億1348万 | +6.36% | 14.39 | 0.37 |
01/14 | 432 | 434 | 418 | 433 | 0% | 25,200 | 86億7342万 | +6.39% | 14.32 | 0.37 |
01/10 | 437 | 437 | 427 | 433 | -1.81% | 12,400 | 86億7342万 | +6.91% | 14.32 | 0.37 |
01/09 | 433 | 441 | 433 | 441 | +1.15% | 8,200 | 88億3367万 | +9.16% | 14.59 | 0.38 |
01/08 | 431 | 436 | 429 | 436 | +0.69% | 12,600 | 87億3351万 | +8.46% | 14.42 | 0.37 |
01/07 | 435 | 441 | 430 | 433 | +0.46% | 13,600 | 86億7342万 | +7.98% | 14.32 | 0.37 |
01/06 | 443 | 443 | 423 | 431 | -0.69% | 38,200 | 86億3336万 | +8.02% | 14.26 | 0.37 |
2013 |
12/30 | 452 | 452 | 428 | 434 | +3.33% | 67,700 | 86億9345万 | +9.05% | 14.36 | 0.37 |
12/27 | 412 | 420 | 405 | 420 | +2.44% | 17,100 | 84億1302万 | +6.06% | 13.89 | 0.36 |
12/26 | 410 | 412 | 407 | 410 | +0.49% | 10,400 | 82億1271万 | +3.8% | 13.56 | 0.35 |
12/25 | 408 | 412 | 402 | 408 | 0% | 49,200 | 81億7264万 | +3.55% | 13.5 | 0.35 |
12/24 | 410 | 412 | 401 | 408 | -0.24% | 48,200 | 81億7264万 | +3.55% | 13.5 | 0.35 |
12/20 | 410 | 410 | 400 | 409 | +0.99% | 37,400 | 81億9267万 | +3.81% | 13.53 | 0.35 |
12/19 | 403 | 407 | 398 | 405 | +1% | 60,800 | 81億1255万 | +3.05% | 13.4 | 0.35 |
12/18 | 400 | 401 | 395 | 401 | +2.04% | 147,300 | 80億3243万 | +2.04% | 13.26 | 0.34 |
12/17 | 392 | 394 | 384 | 393 | +2.34% | 134,900 | 78億7218万 | +0.26% | 13 | 0.34 |
12/16 | 385 | 387 | 380 | 384 | -0.26% | 22,300 | 76億9190万 | -2.04% | 12.7 | 0.33 |
12/13 | 392 | 392 | 383 | 385 | -1.28% | 39,900 | 77億1193万 | -1.79% | 12.74 | 0.33 |
12/12 | 386 | 394 | 385 | 390 | +1.3% | 7,600 | 78億1209万 | -0.76% | 12.9 | 0.33 |
12/11 | 387 | 387 | 382 | 385 | -0.52% | 9,900 | 77億1193万 | -2.04% | 12.74 | 0.33 |
12/10 | 391 | 391 | 384 | 387 | -0.26% | 14,700 | 77億5199万 | -1.53% | 12.8 | 0.33 |
12/09 | 392 | 393 | 387 | 388 | -0.51% | 5,100 | 77億7202万 | -1.52% | 12.83 | 0.33 |
12/06 | 386 | 393 | 383 | 390 | +0.26% | 28,600 | 78億1209万 | -1.02% | 12.9 | 0.33 |
12/05 | 393 | 393 | 389 | 389 | -0.51% | 5,600 | 77億9205万 | -1.52% | 12.87 | 0.33 |
12/04 | 394 | 394 | 390 | 391 | -0.26% | 14,000 | 78億3212万 | -1.26% | 12.93 | 0.34 |
12/03 | 390 | 394 | 386 | 392 | 0% | 19,300 | 78億5215万 | -1.01% | 12.97 | 0.34 |
12/02 | 393 | 393 | 385 | 392 | -0.51% | 43,000 | 78億5215万 | -1.01% | 12.97 | 0.34 |
11/29 | 397 | 397 | 394 | 394 | -0.76% | 8,300 | 78億9221万 | -0.76% | 13.03 | 0.34 |
11/28 | 399 | 399 | 395 | 397 | 0% | 9,100 | 79億5230万 | 0% | 13.13 | 0.34 |
11/27 | 398 | 398 | 396 | 397 | 0% | 12,200 | 79億5230万 | 0% | 13.13 | 0.34 |
11/26 | 396 | 399 | 391 | 397 | +0.25% | 21,400 | 79億5230万 | 0% | 13.13 | 0.34 |
11/25 | 394 | 397 | 393 | 396 | +0.76% | 12,500 | 79億3227万 | -0.25% | 13.1 | 0.34 |
11/22 | 390 | 395 | 389 | 393 | +1.03% | 24,800 | 78億7218万 | -1.01% | 13 | 0.34 |
11/21 | 389 | 394 | 388 | 389 | -0.51% | 28,200 | 77億9205万 | -2.26% | 12.87 | 0.33 |
11/20 | 402 | 402 | 388 | 391 | -2.74% | 61,100 | 78億3212万 | -1.76% | 12.93 | 0.34 |
11/19 | 402 | 403 | 398 | 402 | 0% | 15,800 | 80億5246万 | +1.01% | 13.3 | 0.34 |
11/18 | 395 | 403 | 395 | 402 | +1.01% | 9,100 | 80億5246万 | +1.01% | 13.3 | 0.34 |
11/15 | 390 | 399 | 390 | 398 | +1.79% | 17,700 | 79億7233万 | +0.25% | 13.17 | 0.34 |
11/14 | 385 | 396 | 385 | 391 | +1.56% | 12,900 | 78億3212万 | -1.51% | 12.93 | 0.34 |
11/13 | 394 | 398 | 385 | 385 | -3.27% | 36,500 | 77億1193万 | -2.78% | 12.74 | 0.33 |
11/12 | 394 | 398 | 393 | 398 | +1.53% | 6,300 | 79億7233万 | +0.51% | 13.17 | 0.34 |
11/11 | 390 | 393 | 388 | 392 | -0.51% | 11,600 | 78億5215万 | -0.76% | 12.97 | 0.34 |
11/08 | 390 | 400 | 389 | 394 | 0% | 14,500 | 78億9221万 | 0% | 13.03 | 0.34 |
11/07 | 397 | 397 | 393 | 394 | -0.76% | 5,100 | 78億9221万 | 0% | 13.03 | 0.34 |
11/06 | 400 | 400 | 393 | 397 | -0.5% | 8,200 | 79億5230万 | +1.02% | 13.13 | 0.34 |
11/05 | 395 | 402 | 394 | 399 | +1.01% | 9,100 | 79億9236万 | +1.53% | 13.2 | 0.34 |
11/01 | 400 | 403 | 395 | 395 | -3.19% | 17,800 | 79億1224万 | +0.77% | 13.07 | 0.34 |
10/31 | 409 | 410 | 405 | 408 | -1.21% | 18,200 | 81億7264万 | +4.08% | 13.5 | 0.35 |
10/30 | 398 | 413 | 393 | 413 | +3.77% | 57,400 | 82億7280万 | +5.63% | 13.66 | 0.35 |