株価チャート
2013/10/25～2014/03/31
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 | 186 | 186 | 186 | 186 | 0% | 13,000 | 38億7453万 | +0.54% | 23.11 | 0.23 |
| 03/28 | 185 | 186 | 185 | 186 | +2.2% | 4,000 | 38億7453万 | +0.54% | 23.11 | 0.23 |
| 03/27 | 180 | 182 | 180 | 182 | -3.19% | 4,000 | 37億9121万 | -1.62% | 22.62 | 0.22 |
| 03/26 | 186 | 188 | 186 | 188 | 0% | 7,000 | 39億1619万 | +1.62% | 23.36 | 0.23 |
| 03/25 | 184 | 188 | 184 | 188 | +2.17% | 14,000 | 39億1619万 | +1.62% | 23.36 | 0.23 |
| 03/24 | 181 | 184 | 181 | 184 | +0.55% | 6,000 | 38億3287万 | -0.54% | 22.86 | 0.22 |
| 03/20 | 186 | 186 | 183 | 183 | -1.61% | 8,000 | 38億1204万 | -1.08% | 22.74 | 0.22 |
| 03/19 | 187 | 188 | 186 | 186 | -1.06% | 6,000 | 38億7453万 | +0.54% | 23.11 | 0.23 |
| 03/18 | 188 | 188 | 188 | 188 | +0.53% | 2,000 | 39億1619万 | +1.62% | 23.36 | 0.23 |
| 03/17 | 185 | 189 | 185 | 187 | +1.08% | 5,000 | 38億9536万 | +1.63% | 23.24 | 0.23 |
| 03/14 | 185 | 186 | 185 | 185 | 0% | 10,000 | 38億5370万 | +0.54% | 22.99 | 0.23 |
| 03/13 | 186 | 186 | 185 | 185 | -0.54% | 6,000 | 38億5370万 | +0.54% | 22.99 | 0.23 |
| 03/12 | 186 | 186 | 186 | 186 | -2.11% | 7,000 | 38億7453万 | +1.09% | 23.11 | 0.23 |
| 03/11 | 185 | 190 | 185 | 190 | +2.7% | 14,000 | 39億5785万 | +2.7% | 23.61 | 0.23 |
| 03/10 | 185 | 185 | 185 | 185 | +0.54% | 4,000 | 38億5370万 | 0% | 22.99 | 0.23 |
| 03/06 | 184 | 184 | 184 | 184 | +1.1% | 2,000 | 38億3287万 | -1.08% | 22.86 | 0.22 |
| 03/03 | 183 | 184 | 181 | 182 | -2.15% | 11,000 | 37億9121万 | -2.15% | 22.62 | 0.22 |
| 02/28 | 186 | 186 | 186 | 186 | -0.53% | 1,000 | 38億7453万 | -0.53% | 23.11 | 0.23 |
| 02/27 | 186 | 188 | 186 | 187 | +1.63% | 21,000 | 38億9536万 | 0% | 23.24 | 0.23 |
| 02/26 | 185 | 185 | 184 | 184 | -0.54% | 2,000 | 38億3287万 | -2.13% | 22.86 | 0.22 |
| 02/25 | 185 | 185 | 185 | 185 | 0% | 1,000 | 38億5370万 | -1.6% | 22.99 | 0.23 |
| 02/24 | 182 | 185 | 182 | 185 | +0.54% | 7,000 | 38億5370万 | -2.12% | 22.99 | 0.23 |
| 02/21 | 182 | 184 | 182 | 184 | +1.1% | 8,000 | 38億3287万 | -3.16% | 22.86 | 0.22 |
| 02/20 | 182 | 182 | 182 | 182 | -1.09% | 3,000 | 37億9121万 | -4.21% | 22.62 | 0.22 |
| 02/19 | 184 | 184 | 184 | 184 | 0% | 1,000 | 38億3287万 | -3.66% | 22.86 | 0.22 |
| 02/18 | 185 | 185 | 179 | 184 | +1.1% | 9,000 | 38億3287万 | -4.17% | 22.86 | 0.22 |
| 02/17 | 182 | 182 | 182 | 182 | 0% | 3,000 | 37億9121万 | -5.21% | 22.62 | 0.22 |
| 02/14 | 184 | 184 | 182 | 182 | -1.09% | 7,000 | 37億9121万 | -5.7% | 22.62 | 0.22 |
| 02/13 | 185 | 185 | 184 | 184 | 0% | 3,000 | 38億3287万 | -4.66% | 22.86 | 0.22 |
| 02/12 | 183 | 184 | 183 | 184 | -1.08% | 6,000 | 38億3287万 | -5.15% | 22.86 | 0.22 |
| 02/10 | 185 | 186 | 184 | 186 | 0% | 26,000 | 38億7453万 | -4.12% | 23.11 | 0.23 |
| 02/07 | 182 | 186 | 182 | 186 | +3.91% | 6,000 | 38億7453万 | -4.12% | 23.11 | 0.23 |
| 02/06 | 179 | 181 | 177 | 179 | +0.56% | 11,000 | 37億2871万 | -8.21% | 22.24 | 0.22 |
| 02/05 | 183 | 183 | 178 | 178 | +0.56% | 20,000 | 37億788万 | -8.72% | 22.12 | 0.22 |
| 02/04 | 188 | 188 | 174 | 177 | -6.84% | 50,000 | 36億8705万 | -9.23% | 21.99 | 0.22 |
| 02/03 | 191 | 192 | 189 | 190 | -1.04% | 27,000 | 39億5785万 | -3.06% | 23.61 | 0.23 |
| 01/31 | 196 | 196 | 191 | 192 | -2.54% | 18,000 | 39億9951万 | -2.04% | 23.86 | 0.23 |
| 01/30 | 196 | 197 | 194 | 197 | -2.96% | 11,000 | 41億367万 | +0.51% | 24.48 | 0.24 |
| 01/29 | 196 | 203 | 193 | 203 | +4.1% | 29,000 | 42億2865万 | +4.1% | 25.23 | 0.25 |
| 01/28 | 193 | 195 | 193 | 195 | +1.56% | 11,000 | 40億6201万 | 0% | 24.23 | 0.24 |
| 01/27 | 195 | 195 | 192 | 192 | -2.54% | 31,000 | 39億9951万 | -1.54% | 23.86 | 0.23 |
| 01/24 | 196 | 200 | 196 | 197 | -1.5% | 24,000 | 41億367万 | +1.03% | 24.48 | 0.24 |
| 01/23 | 201 | 201 | 200 | 200 | -0.5% | 16,000 | 41億6616万 | +3.09% | 24.85 | 0.24 |
| 01/22 | 201 | 204 | 201 | 201 | 0% | 13,000 | 41億8699万 | +3.61% | 24.98 | 0.24 |
| 01/21 | 202 | 205 | 201 | 201 | -0.5% | 24,000 | 41億8699万 | +3.61% | 24.98 | 0.24 |
| 01/20 | 200 | 202 | 199 | 202 | +0.5% | 10,000 | 42億782万 | +4.12% | 25.1 | 0.25 |
| 01/17 | 200 | 201 | 199 | 201 | 0% | 13,000 | 41億8699万 | +4.15% | 24.98 | 0.24 |
| 01/16 | 200 | 201 | 196 | 201 | +1.01% | 16,000 | 41億8699万 | +4.15% | 24.98 | 0.24 |
| 01/15 | 196 | 199 | 195 | 199 | +1.02% | 44,000 | 41億4533万 | +3.11% | 24.73 | 0.24 |
| 01/14 | 196 | 197 | 194 | 197 | 0% | 10,000 | 41億367万 | +2.07% | 24.48 | 0.24 |
| 01/10 | 196 | 197 | 194 | 197 | +1.03% | 23,000 | 41億367万 | +2.6% | 24.48 | 0.24 |
| 01/09 | 194 | 195 | 193 | 195 | -0.51% | 7,000 | 40億6201万 | +1.56% | 24.23 | 0.24 |
| 01/08 | 195 | 196 | 195 | 196 | +0.51% | 14,000 | 40億8284万 | +2.08% | 24.36 | 0.24 |
| 01/07 | 195 | 195 | 193 | 195 | 0% | 14,000 | 40億6201万 | +1.56% | 24.23 | 0.24 |
| 01/06 | 194 | 196 | 194 | 195 | 0% | 6,000 | 40億6201万 | +1.56% | 24.23 | 0.24 |
| 2013 |
| 12/30 | 191 | 197 | 191 | 195 | +2.09% | 12,000 | 40億6201万 | +1.56% | 24.23 | 0.24 |
| 12/27 | 190 | 191 | 190 | 191 | +0.53% | 19,000 | 39億7868万 | -0.52% | 23.74 | 0.23 |
| 12/26 | 187 | 190 | 187 | 190 | +1.6% | 13,000 | 39億5785万 | -1.04% | 23.61 | 0.23 |
| 12/25 | 187 | 187 | 186 | 187 | 0% | 14,000 | 38億9536万 | -2.6% | 23.24 | 0.23 |
| 12/24 | 189 | 189 | 186 | 187 | -1.06% | 28,000 | 38億9536万 | -2.6% | 23.24 | 0.23 |
| 12/20 | 188 | 191 | 188 | 189 | 0% | 21,000 | 39億3702万 | -1.56% | 23.49 | 0.23 |
| 12/19 | 190 | 191 | 189 | 189 | -0.53% | 35,000 | 39億3702万 | -1.56% | 23.49 | 0.23 |
| 12/18 | 191 | 191 | 189 | 190 | -0.52% | 17,000 | 39億5785万 | -1.04% | 23.61 | 0.23 |
| 12/17 | 189 | 191 | 189 | 191 | +0.53% | 14,000 | 39億7868万 | -1.04% | 23.74 | 0.23 |
| 12/16 | 190 | 191 | 190 | 190 | -0.52% | 23,000 | 39億5785万 | -1.55% | 23.61 | 0.23 |
| 12/13 | 191 | 192 | 191 | 191 | 0% | 5,000 | 39億7868万 | -1.04% | 23.74 | 0.23 |
| 12/12 | 192 | 192 | 191 | 191 | 0% | 5,000 | 39億7868万 | -1.04% | 23.74 | 0.23 |
| 12/11 | 195 | 195 | 189 | 191 | -2.05% | 31,000 | 39億7868万 | -1.55% | 23.74 | 0.23 |
| 12/10 | 196 | 197 | 195 | 195 | 0% | 15,000 | 40億6201万 | +0.52% | 24.23 | 0.24 |
| 12/09 | 195 | 196 | 195 | 195 | -0.51% | 30,000 | 40億6201万 | +0.52% | 24.23 | 0.24 |
| 12/06 | 193 | 196 | 192 | 196 | +1.55% | 9,000 | 40億8284万 | +0.51% | 24.36 | 0.24 |
| 12/05 | 193 | 195 | 192 | 193 | -1.03% | 8,000 | 40億2034万 | -1.03% | 23.98 | 0.23 |
| 12/04 | 194 | 195 | 193 | 195 | 0% | 11,000 | 40億6201万 | -0.51% | 24.23 | 0.24 |
| 12/03 | 195 | 196 | 192 | 195 | +1.04% | 20,000 | 40億6201万 | -0.51% | 24.23 | 0.24 |
| 12/02 | 195 | 196 | 191 | 193 | -1.03% | 14,000 | 40億2034万 | -1.53% | 23.98 | 0.23 |
| 11/29 | 194 | 196 | 194 | 195 | +1.04% | 17,000 | 40億6201万 | -1.02% | 24.23 | 0.24 |
| 11/28 | 192 | 193 | 191 | 193 | +0.52% | 10,000 | 40億2034万 | -2.03% | 23.98 | 0.23 |
| 11/27 | 190 | 192 | 190 | 192 | +1.05% | 7,000 | 39億9951万 | -2.54% | 23.86 | 0.23 |
| 11/26 | 192 | 192 | 190 | 190 | -0.52% | 10,000 | 39億5785万 | -4.04% | 23.61 | 0.23 |
| 11/25 | 192 | 192 | 191 | 191 | -0.52% | 13,000 | 39億7868万 | -3.54% | 23.74 | 0.23 |
| 11/22 | 191 | 192 | 191 | 192 | +0.52% | 18,000 | 39億9951万 | -3.52% | 23.86 | 0.23 |
| 11/21 | 189 | 192 | 189 | 191 | +1.06% | 50,000 | 39億7868万 | -4.02% | 23.74 | 0.23 |
| 11/20 | 189 | 190 | 189 | 189 | -0.53% | 16,000 | 39億3702万 | -5.03% | 23.49 | 0.23 |
| 11/19 | 191 | 191 | 190 | 190 | -0.52% | 39,000 | 39億5785万 | -5% | 23.61 | 0.23 |
| 11/18 | 194 | 194 | 191 | 191 | -1.04% | 23,000 | 39億7868万 | -4.98% | 23.74 | 0.23 |
| 11/15 | 195 | 197 | 191 | 193 | -2.53% | 22,000 | 40億2034万 | -3.98% | 23.98 | 0.23 |
| 11/14 | 192 | 198 | 190 | 198 | +3.13% | 29,000 | 41億2450万 | -1.49% | 24.6 | 0.24 |
| 11/13 | 192 | 192 | 190 | 192 | -1.03% | 26,000 | 39億9951万 | -4.48% | 23.86 | 0.23 |
| 11/12 | 194 | 195 | 192 | 194 | -0.51% | 28,000 | 40億4118万 | -3.96% | 24.11 | 0.24 |
| 11/11 | 198 | 199 | 194 | 195 | -3.47% | 51,000 | 40億6201万 | -3.47% | 24.23 | 0.24 |
| 11/08 | 200 | 202 | 200 | 202 | 0% | 5,000 | 42億782万 | 0% | 25.1 | 0.25 |
| 11/07 | 201 | 202 | 201 | 202 | +1% | 4,000 | 42億782万 | 0% | 25.1 | 0.25 |
| 11/06 | 202 | 202 | 200 | 200 | -0.99% | 10,000 | 41億6616万 | -0.99% | 24.85 | 0.24 |
| 11/05 | 201 | 204 | 201 | 202 | -1.46% | 8,000 | 42億782万 | -0.49% | 25.1 | 0.25 |
| 11/01 | 206 | 206 | 204 | 205 | -0.97% | 5,000 | 42億7031万 | +0.99% | 25.47 | 0.25 |
| 10/31 | 205 | 207 | 205 | 207 | 0% | 9,000 | 43億1198万 | +1.97% | 25.72 | 0.25 |
| 10/30 | 201 | 211 | 201 | 207 | +3.5% | 49,000 | 43億1198万 | +1.97% | 25.72 | 0.25 |
| 10/29 | 201 | 202 | 200 | 200 | -0.99% | 8,000 | 41億6616万 | -1.48% | 24.85 | 0.24 |
| 10/28 | 200 | 202 | 200 | 202 | +1% | 4,000 | 42億782万 | -0.49% | 25.1 | 0.25 |
| 10/25 | 202 | 202 | 200 | 200 | 0% | 14,000 | 41億6616万 | -1.48% | 24.85 | 0.24 |
