株価チャート
2013/10/24～2014/03/31
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 | 454 | 455 | 454 | 455 | +1.56% | 4,000 | 53億9478万 | -4.01% | 48.01 | 1.51 |
| 03/28 | 450 | 450 | 447 | 448 | +0.45% | 5,000 | 53億1178万 | -5.49% | 47.27 | 1.49 |
| 03/27 | 446 | 446 | 445 | 446 | -4.09% | 6,000 | 52億8807万 | -6.3% | 47.06 | 1.48 |
| 03/26 | 475 | 476 | 464 | 465 | -1.69% | 16,000 | 55億1335万 | -2.52% | 49.07 | 1.54 |
| 03/25 | 479 | 479 | 467 | 473 | -1.25% | 10,000 | 56億820万 | -0.84% | 49.91 | 1.57 |
| 03/24 | 477 | 480 | 477 | 479 | +0.42% | 4,000 | 56億7934万 | +0.63% | 50.54 | 1.59 |
| 03/20 | 480 | 481 | 477 | 477 | -0.42% | 6,000 | 56億5563万 | +0.21% | 50.33 | 1.58 |
| 03/19 | 479 | 479 | 479 | 479 | 0% | 1,000 | 56億7934万 | +0.63% | 50.54 | 1.59 |
| 03/18 | 477 | 484 | 477 | 479 | +0.42% | 6,000 | 56億7934万 | +0.63% | 50.54 | 1.59 |
| 03/17 | 485 | 485 | 477 | 477 | -1.65% | 12,000 | 56億5563万 | +0.42% | 50.33 | 1.58 |
| 03/14 | 478 | 488 | 478 | 485 | +1.46% | 7,000 | 57億5048万 | +2.11% | 51.18 | 1.61 |
| 03/13 | 488 | 488 | 477 | 478 | -1.85% | 11,000 | 56億6748万 | +0.63% | 50.44 | 1.58 |
| 03/12 | 484 | 487 | 481 | 487 | +0.41% | 4,000 | 57億7419万 | +2.53% | 51.39 | 1.61 |
| 03/11 | 481 | 485 | 478 | 485 | +0.21% | 6,000 | 57億5048万 | +2.11% | 51.18 | 1.61 |
| 03/10 | 483 | 484 | 482 | 484 | +0.83% | 8,000 | 57億3862万 | +1.89% | 51.07 | 1.6 |
| 03/07 | 477 | 480 | 477 | 480 | +0.21% | 4,000 | 56億9120万 | +1.27% | 50.65 | 1.59 |
| 03/06 | 479 | 479 | 479 | 479 | +0.63% | 2,000 | 56億7934万 | +1.05% | 50.54 | 1.59 |
| 03/05 | 476 | 479 | 476 | 476 | 0% | 4,000 | 56億4377万 | +0.63% | 50.23 | 1.58 |
| 03/03 | 478 | 481 | 476 | 476 | -0.42% | 5,000 | 56億4377万 | +0.63% | 50.23 | 1.58 |
| 02/28 | 477 | 478 | 476 | 478 | +0.63% | 3,000 | 56億6748万 | +1.06% | 50.44 | 1.58 |
| 02/27 | 475 | 475 | 471 | 475 | 0% | 4,000 | 56億3191万 | +0.42% | 50.12 | 1.57 |
| 02/26 | 475 | 475 | 472 | 475 | +1.06% | 3,000 | 56億3191万 | +0.64% | 50.12 | 1.57 |
| 02/25 | 471 | 471 | 470 | 470 | -1.26% | 2,000 | 55億7263万 | -0.42% | 49.59 | 1.56 |
| 02/21 | 470 | 476 | 470 | 476 | +1.71% | 3,000 | 56億4377万 | +0.85% | 50.23 | 1.58 |
| 02/20 | 468 | 468 | 468 | 468 | +0.21% | 1,000 | 55億4892万 | -0.64% | 49.38 | 1.55 |
| 02/19 | 467 | 467 | 467 | 467 | -2.1% | 1,000 | 55億3706万 | -0.85% | 49.28 | 1.55 |
| 02/18 | 477 | 477 | 477 | 477 | +0.42% | 1,000 | 56億5563万 | +1.27% | 50.33 | 1.58 |
| 02/17 | 475 | 475 | 475 | 475 | +3.26% | 1,000 | 56億3191万 | +1.06% | 50.12 | 1.57 |
| 02/14 | 467 | 467 | 460 | 460 | -1.08% | 6,000 | 54億5406万 | -2.13% | 48.54 | 1.53 |
| 02/13 | 480 | 480 | 465 | 465 | -2.72% | 10,000 | 55億1335万 | -1.06% | 49.07 | 1.54 |
| 02/12 | 474 | 478 | 471 | 478 | +0.84% | 3,000 | 56億6748万 | +1.92% | 50.44 | 1.58 |
| 02/10 | 480 | 480 | 474 | 474 | 0% | 7,000 | 56億2006万 | +1.28% | 50.01 | 1.57 |
| 02/07 | 465 | 474 | 465 | 474 | +1.28% | 5,000 | 56億2006万 | +1.5% | 50.01 | 1.57 |
| 02/06 | 468 | 468 | 468 | 468 | -1.89% | 1,000 | 55億4892万 | +0.43% | 49.38 | 1.55 |
| 02/04 | 465 | 477 | 460 | 477 | -1.45% | 11,000 | 56億5563万 | +2.58% | 50.33 | 1.58 |
| 02/03 | 479 | 485 | 479 | 484 | +1.04% | 4,000 | 57億3862万 | +4.31% | 51.07 | 1.6 |
| 01/31 | 476 | 479 | 463 | 479 | -1.03% | 7,000 | 56億7934万 | +3.46% | 50.54 | 1.59 |
| 01/29 | 475 | 484 | 475 | 484 | +1.89% | 4,000 | 57億3862万 | +4.76% | 51.07 | 1.6 |
| 01/28 | 471 | 475 | 470 | 475 | +1.28% | 6,000 | 56億3191万 | +3.26% | 50.12 | 1.57 |
| 01/27 | 468 | 469 | 461 | 469 | +0.21% | 4,000 | 55億6077万 | +1.96% | 49.49 | 1.56 |
| 01/24 | 468 | 472 | 468 | 468 | 0% | 4,000 | 55億4892万 | +1.96% | 49.38 | 1.55 |
| 01/23 | 469 | 470 | 468 | 468 | -0.43% | 3,000 | 55億4892万 | +2.18% | 49.38 | 1.55 |
| 01/22 | 470 | 470 | 470 | 470 | -0.42% | 1,000 | 55億7263万 | +2.62% | 49.59 | 1.56 |
| 01/21 | 468 | 472 | 468 | 472 | +0.64% | 5,000 | 55億9634万 | +3.28% | 49.8 | 1.56 |
| 01/20 | 475 | 475 | 469 | 469 | +0.21% | 3,000 | 55億6077万 | +2.85% | 49.49 | 1.56 |
| 01/17 | 472 | 473 | 468 | 468 | -0.64% | 3,000 | 55億4892万 | +2.63% | 49.38 | 1.55 |
| 01/16 | 466 | 471 | 466 | 471 | +1.29% | 7,000 | 55億8449万 | +3.52% | 49.7 | 1.56 |
| 01/15 | 465 | 465 | 465 | 465 | +0.65% | 3,000 | 55億1335万 | +2.42% | 49.07 | 1.54 |
| 01/14 | 465 | 465 | 462 | 462 | -0.22% | 9,000 | 54億7778万 | +1.76% | 48.75 | 1.53 |
| 01/10 | 460 | 463 | 456 | 463 | 0% | 19,000 | 54億8963万 | +1.98% | 48.85 | 1.54 |
| 01/09 | 459 | 463 | 459 | 463 | +0.87% | 11,000 | 54億8963万 | +2.21% | 48.85 | 1.54 |
| 01/08 | 459 | 459 | 459 | 459 | +0.88% | 4,000 | 54億4221万 | +1.32% | 48.43 | 1.52 |
| 01/07 | 456 | 459 | 455 | 455 | -0.66% | 3,000 | 53億9478万 | +0.66% | 48.01 | 1.51 |
| 01/06 | 462 | 462 | 450 | 458 | +0.44% | 12,000 | 54億3035万 | +1.33% | 48.33 | 1.52 |
| 2013 |
| 12/30 | 457 | 460 | 456 | 456 | +0.66% | 9,000 | 54億664万 | +0.88% | 48.12 | 1.51 |
| 12/27 | 455 | 456 | 453 | 453 | +0.22% | 6,000 | 53億7107万 | +0.22% | 47.8 | 1.5 |
| 12/26 | 457 | 457 | 451 | 452 | +1.35% | 7,000 | 53億5921万 | 0% | 47.7 | 1.5 |
| 12/25 | 448 | 450 | 446 | 446 | -0.45% | 18,000 | 52億8807万 | -1.33% | 47.07 | 1.48 |
| 12/24 | 450 | 450 | 448 | 448 | -0.44% | 16,000 | 53億1178万 | -0.88% | 47.28 | 1.49 |
| 12/20 | 450 | 450 | 449 | 450 | 0% | 11,000 | 53億3550万 | -0.66% | 47.49 | 1.49 |
| 12/19 | 450 | 451 | 450 | 450 | 0% | 14,000 | 53億3550万 | -0.66% | 47.49 | 1.49 |
| 12/18 | 451 | 451 | 450 | 450 | -0.22% | 5,000 | 53億3550万 | -0.66% | 47.49 | 1.49 |
| 12/17 | 451 | 453 | 450 | 451 | -0.22% | 5,000 | 53億4735万 | -0.66% | 47.59 | 1.5 |
| 12/16 | 454 | 454 | 451 | 452 | +0.44% | 4,000 | 53億5921万 | -0.44% | 47.7 | 1.5 |
| 12/13 | 452 | 452 | 450 | 450 | -0.66% | 14,000 | 53億3550万 | -0.88% | 47.49 | 1.49 |
| 12/12 | 453 | 455 | 453 | 453 | 0% | 5,000 | 53億7107万 | -0.44% | 47.8 | 1.5 |
| 12/11 | 454 | 454 | 453 | 453 | 0% | 4,000 | 53億7107万 | -0.44% | 47.8 | 1.5 |
| 12/10 | 457 | 457 | 453 | 453 | 0% | 13,000 | 53億7107万 | -0.66% | 47.8 | 1.5 |
| 12/09 | 457 | 457 | 453 | 453 | -0.88% | 8,000 | 53億7107万 | -0.66% | 47.8 | 1.5 |
| 12/06 | 453 | 457 | 453 | 457 | +0.88% | 3,000 | 54億1849万 | +0.22% | 48.23 | 1.52 |
| 12/05 | 454 | 455 | 453 | 453 | -0.22% | 4,000 | 53億7107万 | -0.88% | 47.8 | 1.5 |
| 12/04 | 457 | 457 | 454 | 454 | 0% | 3,000 | 53億8292万 | -0.66% | 47.91 | 1.51 |
| 12/03 | 454 | 455 | 454 | 454 | 0% | 7,000 | 53億8292万 | -0.66% | 47.91 | 1.51 |
| 12/02 | 454 | 454 | 454 | 454 | +0.22% | 2,000 | 53億8292万 | -0.87% | 47.91 | 1.51 |
| 11/29 | 455 | 455 | 453 | 453 | +0.67% | 4,000 | 53億7107万 | -1.09% | 47.8 | 1.5 |
| 11/28 | 453 | 454 | 450 | 450 | -0.66% | 15,000 | 53億3550万 | -1.96% | 47.49 | 1.49 |
| 11/27 | 452 | 455 | 451 | 453 | +0.22% | 7,000 | 53億7107万 | -1.31% | 47.8 | 1.5 |
| 11/26 | 451 | 452 | 451 | 452 | 0% | 2,000 | 53億5921万 | -1.74% | 47.7 | 1.5 |
| 11/25 | 453 | 454 | 452 | 452 | -0.22% | 6,000 | 53億5921万 | -1.74% | 47.7 | 1.5 |
| 11/22 | 454 | 455 | 453 | 453 | 0% | 7,000 | 53億7107万 | -1.74% | 47.8 | 1.5 |
| 11/21 | 450 | 453 | 450 | 453 | +0.44% | 6,000 | 53億7107万 | -1.95% | 47.8 | 1.5 |
| 11/20 | 451 | 453 | 451 | 451 | -0.44% | 11,000 | 53億4735万 | -2.38% | 47.59 | 1.5 |
| 11/19 | 454 | 454 | 452 | 453 | -0.66% | 12,000 | 53億7107万 | -2.16% | 47.8 | 1.5 |
| 11/18 | 458 | 458 | 455 | 456 | -0.65% | 11,000 | 54億664万 | -1.51% | 48.12 | 1.51 |
| 11/15 | 458 | 459 | 458 | 459 | -0.22% | 7,000 | 54億4221万 | -1.08% | 48.44 | 1.52 |
| 11/14 | 463 | 463 | 460 | 460 | +0.22% | 2,000 | 54億5406万 | -0.86% | 48.54 | 1.53 |
| 11/13 | 459 | 460 | 459 | 459 | -0.43% | 5,000 | 54億4221万 | -1.29% | 48.44 | 1.52 |
| 11/12 | 459 | 461 | 459 | 461 | +0.22% | 5,000 | 54億6592万 | -0.86% | 48.65 | 1.53 |
| 11/11 | 464 | 464 | 460 | 460 | -0.86% | 9,000 | 54億5406万 | -1.29% | 48.54 | 1.53 |
| 11/08 | 460 | 464 | 460 | 464 | +0.87% | 5,000 | 55億149万 | -0.64% | 48.97 | 1.54 |
| 11/07 | 461 | 461 | 460 | 460 | -1.08% | 3,000 | 54億5406万 | -1.5% | 48.54 | 1.53 |
| 11/06 | 462 | 465 | 462 | 465 | 0% | 3,000 | 55億1335万 | -0.43% | 49.07 | 1.54 |
| 11/05 | 464 | 465 | 464 | 465 | +0.87% | 4,000 | 55億1335万 | -0.64% | 49.07 | 1.54 |
| 11/01 | 461 | 462 | 461 | 461 | -0.22% | 6,000 | 54億6592万 | -1.5% | 48.65 | 1.53 |
| 10/31 | 461 | 462 | 461 | 462 | +0.22% | 3,000 | 54億7778万 | -1.49% | 48.75 | 1.53 |
| 10/30 | 461 | 461 | 461 | 461 | -0.22% | 1,000 | 54億6592万 | -1.91% | 48.65 | 1.53 |
| 10/29 | 462 | 462 | 462 | 462 | -0.22% | 2,000 | 54億7778万 | -2.12% | 48.75 | 1.53 |
| 10/28 | 462 | 467 | 462 | 463 | -0.86% | 4,000 | 54億8963万 | -2.11% | 48.86 | 1.54 |
| 10/25 | 462 | 467 | 462 | 467 | +1.08% | 3,000 | 55億3706万 | -1.68% | 49.28 | 1.55 |
| 10/24 | 463 | 466 | 462 | 462 | -1.07% | 4,000 | 54億7778万 | -2.94% | 48.75 | 1.53 |
