株価チャート
2013/09/09～2014/03/27
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 |
| 03/27 | 328 | 335 | 320 | 320 | -2.74% | 10,000 | 32億3741万 | -0.62% | 14.46 | 0.41 |
| 03/26 | 329 | 329 | 329 | 329 | 0% | 11,000 | 33億2846万 | +2.17% | 14.86 | 0.42 |
| 03/25 | 324 | 329 | 324 | 329 | +2.81% | 6,000 | 33億2846万 | +2.17% | 14.86 | 0.42 |
| 03/24 | 319 | 327 | 319 | 320 | +1.59% | 7,000 | 32億3741万 | -0.62% | 14.46 | 0.41 |
| 03/20 | 323 | 323 | 315 | 315 | -4.26% | 6,000 | 31億8682万 | -2.17% | 14.23 | 0.4 |
| 03/19 | 329 | 329 | 329 | 329 | +0.3% | 1,000 | 33億2846万 | +2.17% | 14.86 | 0.42 |
| 03/18 | 328 | 328 | 328 | 328 | +2.5% | 1,000 | 33億1834万 | +1.86% | 14.82 | 0.42 |
| 03/14 | 334 | 334 | 320 | 320 | -3.9% | 4,000 | 32億3741万 | -0.62% | 14.46 | 0.41 |
| 03/13 | 333 | 333 | 333 | 333 | +2.46% | 1,000 | 33億6893万 | +3.74% | 15.04 | 0.42 |
| 03/06 | 325 | 325 | 325 | 325 | +0.31% | 1,000 | 32億8799万 | +1.25% | 14.68 | 0.41 |
| 03/05 | 324 | 324 | 324 | 324 | +2.53% | 1,000 | 32億7788万 | +1.25% | 14.64 | 0.41 |
| 03/04 | 316 | 316 | 316 | 316 | -2.17% | 4,000 | 31億9694万 | -0.94% | 14.28 | 0.4 |
| 02/28 | 323 | 323 | 323 | 323 | 0% | 3,000 | 32億6776万 | +1.25% | 14.59 | 0.41 |
| 02/27 | 323 | 323 | 323 | 323 | 0% | 1,000 | 32億6776万 | +1.57% | 14.59 | 0.41 |
| 02/26 | 323 | 330 | 323 | 323 | 0% | 8,000 | 32億6776万 | +2.22% | 14.59 | 0.41 |
| 02/25 | 320 | 323 | 320 | 323 | +0.94% | 4,000 | 32億6776万 | +2.54% | 14.59 | 0.41 |
| 02/24 | 324 | 324 | 320 | 320 | +0.63% | 2,000 | 32億3741万 | +1.91% | 14.46 | 0.41 |
| 02/21 | 318 | 318 | 318 | 318 | 0% | 2,000 | 32億1717万 | +1.6% | 14.37 | 0.41 |
| 02/20 | 315 | 318 | 315 | 318 | +0.95% | 4,000 | 32億1717万 | +1.92% | 14.37 | 0.41 |
| 02/17 | 315 | 315 | 315 | 315 | -0.32% | 1,000 | 31億8682万 | +1.29% | 14.23 | 0.4 |
| 02/14 | 316 | 316 | 316 | 316 | -0.94% | 6,000 | 31億9694万 | +2.27% | 14.28 | 0.4 |
| 02/12 | 315 | 319 | 315 | 319 | +2.24% | 2,000 | 32億2729万 | +3.57% | 14.41 | 0.41 |
| 02/05 | 312 | 312 | 312 | 312 | -2.5% | 1,000 | 31億5647万 | +1.96% | 14.1 | 0.4 |
| 02/04 | 319 | 320 | 319 | 320 | -2.44% | 3,000 | 32億3741万 | +4.92% | 14.46 | 0.41 |
| 01/31 | 314 | 328 | 314 | 328 | -0.61% | 4,000 | 33億1834万 | +7.89% | 14.82 | 0.42 |
| 01/30 | 330 | 330 | 330 | 330 | 0% | 1,000 | 33億3858万 | +9.27% | 14.91 | 0.42 |
| 01/29 | 321 | 340 | 316 | 330 | +6.45% | 10,000 | 33億3858万 | +10% | 14.91 | 0.42 |
| 01/27 | 302 | 310 | 302 | 310 | -3.13% | 3,000 | 31億3624万 | +4.38% | 14.01 | 0.4 |
| 01/24 | 328 | 328 | 320 | 320 | -1.84% | 18,000 | 32億3741万 | +8.11% | 14.46 | 0.41 |
| 01/23 | 328 | 328 | 326 | 326 | +0.62% | 2,000 | 32億9811万 | +10.88% | 14.73 | 0.42 |
| 01/22 | 325 | 340 | 324 | 324 | +0.62% | 6,000 | 32億7788万 | +10.96% | 14.64 | 0.41 |
| 01/21 | 320 | 322 | 320 | 322 | +1.26% | 3,000 | 32億5764万 | +11.03% | 14.55 | 0.41 |
| 01/20 | 317 | 318 | 317 | 318 | +0.32% | 2,000 | 32億1717万 | +10.42% | 14.37 | 0.41 |
| 01/17 | 317 | 317 | 317 | 317 | +2.26% | 2,000 | 32億706万 | +10.84% | 14.32 | 0.4 |
| 01/16 | 302 | 315 | 302 | 310 | +2.65% | 16,000 | 31億3624万 | +9.15% | 14.01 | 0.4 |
| 01/15 | 302 | 302 | 302 | 302 | 0% | 4,000 | 30億5530万 | +6.71% | 13.64 | 0.39 |
| 01/14 | 302 | 302 | 302 | 302 | +1.68% | 1,000 | 30億5530万 | +7.09% | 13.64 | 0.39 |
| 01/10 | 297 | 297 | 297 | 297 | +1.71% | 21,000 | 30億472万 | +5.69% | 13.42 | 0.38 |
| 01/09 | 292 | 292 | 292 | 292 | -1.02% | 1,000 | 29億5413万 | +4.29% | 13.19 | 0.37 |
| 01/08 | 297 | 297 | 295 | 295 | -1.67% | 6,000 | 29億8449万 | +5.73% | 13.33 | 0.38 |
| 01/07 | 297 | 300 | 297 | 300 | +1.35% | 3,000 | 30億3507万 | +7.91% | 13.55 | 0.38 |
| 01/06 | 297 | 297 | 296 | 296 | +2.07% | 2,000 | 29億9460万 | +6.86% | 13.37 | 0.38 |
| 2013 |
| 12/30 | 283 | 290 | 283 | 290 | +2.47% | 5,000 | 29億3390万 | +4.69% | 13.1 | 0.37 |
| 12/27 | 279 | 283 | 275 | 283 | +3.28% | 7,000 | 28億6308万 | +2.54% | 12.79 | 0.36 |
| 12/26 | 274 | 274 | 274 | 274 | -1.44% | 1,000 | 27億7203万 | -0.36% | 12.38 | 0.35 |
| 12/25 | 281 | 282 | 265 | 278 | -1.07% | 35,000 | 28億1250万 | +1.09% | 12.56 | 0.35 |
| 12/24 | 281 | 285 | 281 | 281 | 0% | 17,000 | 28億4285万 | +2.18% | 12.7 | 0.36 |
| 12/20 | 284 | 286 | 281 | 281 | -1.4% | 9,000 | 28億4285万 | +2.18% | 12.7 | 0.36 |
| 12/19 | 280 | 285 | 278 | 285 | +2.52% | 6,000 | 28億8332万 | +4.01% | 12.88 | 0.36 |
| 12/18 | 279 | 285 | 275 | 278 | -0.36% | 15,000 | 28億1250万 | +1.46% | 12.56 | 0.35 |
| 12/17 | 278 | 279 | 278 | 279 | +1.09% | 3,000 | 28億2261万 | +2.2% | 12.61 | 0.36 |
| 12/16 | 276 | 276 | 276 | 276 | +1.47% | 5,000 | 27億9226万 | +1.1% | 12.47 | 0.35 |
| 12/13 | 272 | 272 | 272 | 272 | -0.73% | 4,000 | 27億5180万 | -0.37% | 12.29 | 0.35 |
| 12/12 | 277 | 277 | 274 | 274 | -1.08% | 5,000 | 27億7203万 | +0.37% | 12.38 | 0.35 |
| 12/11 | 274 | 277 | 274 | 277 | +1.84% | 6,000 | 28億238万 | +1.47% | 12.51 | 0.35 |
| 12/10 | 272 | 273 | 272 | 272 | -0.73% | 7,000 | 27億5180万 | -0.37% | 12.29 | 0.35 |
| 12/09 | 272 | 274 | 272 | 274 | +1.48% | 4,000 | 27億7203万 | +0.37% | 12.38 | 0.35 |
| 12/06 | 273 | 273 | 270 | 270 | -1.1% | 2,000 | 27億3156万 | -1.1% | 12.2 | 0.34 |
| 12/05 | 272 | 273 | 272 | 273 | +1.11% | 3,000 | 27億6191万 | 0% | 12.33 | 0.35 |
| 12/04 | 270 | 270 | 270 | 270 | -0.74% | 10,000 | 27億3156万 | -1.1% | 12.2 | 0.34 |
| 12/03 | 277 | 277 | 269 | 272 | -2.51% | 13,000 | 27億5180万 | -0.37% | 12.29 | 0.35 |
| 11/27 | 280 | 280 | 279 | 279 | +1.45% | 6,000 | 28億2261万 | +2.57% | 12.61 | 0.36 |
| 11/25 | 276 | 276 | 275 | 275 | -0.36% | 5,000 | 27億8215万 | +1.1% | 12.42 | 0.35 |
| 11/22 | 277 | 277 | 276 | 276 | 0% | 20,000 | 27億9226万 | +1.85% | 12.47 | 0.35 |
| 11/21 | 277 | 279 | 276 | 276 | +0.73% | 4,000 | 27億9226万 | +1.85% | 12.47 | 0.35 |
| 11/20 | 274 | 274 | 274 | 274 | 0% | 1,000 | 27億7203万 | +1.11% | 12.38 | 0.35 |
| 11/19 | 274 | 274 | 274 | 274 | +0.37% | 1,000 | 27億7203万 | +1.11% | 12.38 | 0.35 |
| 11/18 | 273 | 273 | 273 | 273 | 0% | 1,000 | 27億6191万 | +0.74% | 12.33 | 0.35 |
| 11/15 | 272 | 273 | 272 | 273 | +0.37% | 2,000 | 27億6191万 | +0.37% | 12.33 | 0.35 |
| 11/14 | 273 | 273 | 272 | 272 | -0.73% | 5,000 | 27億5180万 | 0% | 12.29 | 0.35 |
| 11/13 | 274 | 274 | 274 | 274 | +0.74% | 2,000 | 27億7203万 | +0.74% | 12.38 | 0.35 |
| 11/12 | 271 | 272 | 271 | 272 | +0.37% | 3,000 | 27億5180万 | 0% | 12.29 | 0.35 |
| 11/11 | 271 | 271 | 271 | 271 | 0% | 5,000 | 27億4168万 | -0.37% | 12.24 | 0.35 |
| 11/08 | 271 | 271 | 271 | 271 | +1.12% | 1,000 | 27億4168万 | -0.37% | 12.24 | 0.35 |
| 11/06 | 268 | 268 | 268 | 268 | -2.19% | 1,000 | 27億1133万 | -1.47% | 12.11 | 0.34 |
| 11/05 | 274 | 274 | 274 | 274 | +1.86% | 1,000 | 27億7203万 | +0.74% | 12.38 | 0.35 |
| 11/01 | 270 | 270 | 269 | 269 | -0.37% | 3,000 | 27億2145万 | -1.1% | 12.15 | 0.34 |
| 10/30 | 272 | 272 | 270 | 270 | -2.17% | 9,000 | 27億3156万 | -0.74% | 12.2 | 0.34 |
| 10/29 | 273 | 276 | 273 | 276 | +1.47% | 3,000 | 27億9226万 | +1.47% | 12.47 | 0.35 |
| 10/24 | 272 | 272 | 272 | 272 | +0.37% | 2,000 | 27億5180万 | 0% | 12.29 | 0.35 |
| 10/23 | 271 | 271 | 271 | 271 | 0% | 3,000 | 27億4168万 | -0.37% | 12.24 | 0.35 |
| 10/22 | 272 | 272 | 271 | 271 | -0.37% | 20,000 | 27億4168万 | -0.37% | 12.24 | 0.35 |
| 10/21 | 272 | 272 | 272 | 272 | +1.49% | 4,000 | 27億5180万 | 0% | 12.29 | 0.35 |
| 10/18 | 272 | 272 | 265 | 268 | -1.47% | 8,000 | 27億1133万 | -1.47% | 12.11 | 0.34 |
| 10/17 | 272 | 272 | 272 | 272 | +3.03% | 1,000 | 27億5180万 | 0% | 12.29 | 0.35 |
| 10/08 | 264 | 264 | 264 | 264 | -1.86% | 1,000 | 26億7086万 | -2.94% | 11.93 | 0.34 |
| 10/07 | 263 | 270 | 263 | 269 | +2.67% | 3,000 | 27億2145万 | -1.47% | 12.15 | 0.34 |
| 10/04 | 270 | 270 | 262 | 262 | -3.32% | 7,000 | 26億5063万 | -4.03% | 11.84 | 0.33 |
| 10/02 | 272 | 272 | 271 | 271 | -2.17% | 3,000 | 27億4168万 | -1.09% | 12.24 | 0.35 |
| 09/30 | 277 | 277 | 277 | 277 | 0% | 1,000 | 28億238万 | +1.09% | 12.52 | 0.35 |
| 09/26 | 277 | 277 | 277 | 277 | 0% | 1,000 | 28億238万 | +1.47% | 12.52 | 0.35 |
| 09/25 | 276 | 277 | 276 | 277 | +0.36% | 4,000 | 28億238万 | +1.47% | 12.52 | 0.35 |
| 09/24 | 276 | 276 | 274 | 276 | -0.36% | 27,000 | 27億9226万 | +1.1% | 12.47 | 0.35 |
| 09/20 | 277 | 277 | 277 | 277 | -0.36% | 1,000 | 28億238万 | +1.47% | 12.52 | 0.35 |
| 09/19 | 278 | 278 | 278 | 278 | +1.09% | 2,000 | 28億1250万 | +1.83% | 12.56 | 0.35 |
| 09/18 | 275 | 275 | 275 | 275 | -0.36% | 3,000 | 27億8215万 | +1.1% | 12.43 | 0.35 |
| 09/17 | 276 | 276 | 276 | 276 | +1.1% | 1,000 | 27億9226万 | +1.47% | 12.47 | 0.35 |
| 09/11 | 273 | 273 | 273 | 273 | +0.37% | 1,000 | 27億6191万 | +0.74% | 12.33 | 0.35 |
| 09/10 | 272 | 272 | 272 | 272 | 0% | 1,000 | 27億5180万 | +0.37% | 12.29 | 0.35 |
| 09/09 | 272 | 272 | 272 | 272 | +0.37% | 1,000 | 27億5180万 | +0.74% | 12.29 | 0.35 |
