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 | 124 | 126 | 122 | 125 | +1.63% | 120,200 | 11億4103万 | -1.57% | 20 | 4.17 |
| 03/28 | 119 | 125 | 116 | 123 | +0.82% | 208,700 | 11億2277万 | -3.15% | 19.68 | 4.1 |
| 03/27 | 118 | 122 | 115 | 122 | +1.67% | 53,500 | 11億1364万 | -3.94% | 19.52 | 4.07 |
| 03/26 | 123 | 124 | 120 | 120 | -4.76% | 252,300 | 10億9539万 | -5.51% | 19.2 | 4 |
| 03/25 | 118 | 128 | 117 | 126 | +5% | 268,600 | 11億5016万 | -0.79% | 20.16 | 4.2 |
| 03/24 | 116 | 120 | 113 | 120 | +0.84% | 241,800 | 10億9539万 | -4.76% | 19.2 | 4 |
| 03/20 | 133 | 133 | 107 | 119 | -8.46% | 695,400 | 10億8626万 | -5.56% | 19.04 | 3.97 |
| 03/19 | 135 | 135 | 127 | 130 | -3.7% | 218,800 | 11億8667万 | +3.17% | 20.8 | 4.34 |
| 03/18 | 142 | 142 | 133 | 135 | +0.75% | 167,500 | 12億3231万 | +7.14% | 21.6 | 4.51 |
| 03/17 | 142 | 153 | 130 | 134 | +3.08% | 1,177,900 | 12億2318万 | +6.35% | 21.44 | 4.47 |
| 03/14 | 133 | 137 | 130 | 130 | -9.09% | 410,400 | 11億8667万 | +4% | 20.8 | 4.34 |
| 03/13 | 152 | 168 | 134 | 143 | -10.06% | 720,700 | 13億534万 | +14.4% | 22.88 | 4.77 |
| 03/12 | 163 | 180 | 145 | 159 | -0.63% | 2,670,600 | 14億5139万 | +28.23% | 25.44 | 5.31 |
| 03/11 | 134 | 171 | 133 | 160 | +17.65% | 4,117,000 | 14億6052万 | +31.15% | 25.6 | 5.34 |
| 03/10 | 124 | 137 | 124 | 136 | +9.68% | 512,500 | 12億4144万 | +12.4% | 21.76 | 4.54 |
| 03/07 | 124 | 125 | 123 | 124 | 0% | 59,300 | 11億3190万 | +2.48% | 19.84 | 4.14 |
| 03/06 | 123 | 124 | 115 | 124 | +1.64% | 103,100 | 11億3190万 | +2.48% | 19.84 | 4.14 |
| 03/05 | 122 | 122 | 119 | 122 | +2.52% | 113,200 | 11億1364万 | 0% | 19.52 | 4.07 |
| 03/04 | 115 | 122 | 114 | 119 | +1.71% | 101,800 | 10億8626万 | -3.25% | 19.04 | 3.97 |
| 03/03 | 117 | 119 | 114 | 117 | -2.5% | 91,500 | 10億6800万 | -5.65% | 18.72 | 3.9 |
| 02/28 | 121 | 123 | 118 | 120 | -0.83% | 138,300 | 10億9539万 | -4% | 19.2 | 4 |
| 02/27 | 124 | 126 | 121 | 121 | -0.82% | 162,900 | 11億452万 | -3.97% | 19.36 | 4.04 |
| 02/26 | 121 | 136 | 120 | 122 | +3.39% | 916,500 | 11億1364万 | -3.94% | 19.52 | 4.07 |
| 02/25 | 118 | 121 | 117 | 118 | +0.85% | 82,000 | 10億7713万 | -7.81% | 18.88 | 3.94 |
| 02/24 | 117 | 119 | 114 | 117 | +0.86% | 77,800 | 10億6800万 | -10% | 18.72 | 3.9 |
| 02/21 | 117 | 120 | 113 | 116 | +0.87% | 62,300 | 10億5887万 | -10.77% | 18.56 | 3.87 |
| 02/20 | 118 | 121 | 110 | 115 | -3.36% | 112,700 | 10億4975万 | -12.21% | 18.4 | 3.84 |
| 02/19 | 123 | 124 | 118 | 119 | -0.83% | 69,900 | 10億8626万 | -9.85% | 19.04 | 3.97 |
| 02/18 | 117 | 122 | 115 | 120 | +4.35% | 99,800 | 10億9539万 | -9.77% | 19.2 | 4 |
| 02/17 | 121 | 121 | 111 | 115 | -4.96% | 168,200 | 10億4975万 | -14.18% | 18.4 | 3.84 |
| 02/14 | 124 | 125 | 116 | 121 | -2.42% | 222,600 | 11億452万 | -10.37% | 19.36 | 4.04 |
| 02/13 | 127 | 129 | 124 | 124 | -2.36% | 123,400 | 11億3190万 | -8.82% | 19.84 | 4.14 |
| 02/12 | 125 | 129 | 124 | 127 | +1.6% | 120,600 | 11億5929万 | -6.62% | 20.32 | 4.24 |
| 02/10 | 126 | 127 | 123 | 125 | +1.63% | 107,900 | 11億4103万 | -8.09% | 20 | 4.17 |
| 02/07 | 125 | 128 | 122 | 123 | +0.82% | 166,000 | 11億2277万 | -9.56% | 19.68 | 4.1 |
| 02/06 | 115 | 125 | 115 | 122 | +5.17% | 191,700 | 11億1364万 | -10.29% | 19.52 | 4.07 |
| 02/05 | 120 | 127 | 112 | 116 | +4.5% | 445,900 | 10億5887万 | -15.33% | 18.56 | 3.87 |
| 02/04 | 103 | 117 | 96 | 111 | -9.76% | 599,500 | 10億1323万 | -18.98% | 17.76 | 3.7 |
| 02/03 | 132 | 133 | 120 | 123 | -10.22% | 237,500 | 11億2277万 | -10.22% | 19.68 | 4.1 |
| 01/31 | 141 | 142 | 133 | 137 | -2.14% | 168,300 | 12億5057万 | 0% | 21.92 | 4.57 |
| 01/30 | 143 | 143 | 137 | 140 | -4.11% | 180,200 | 12億7795万 | +2.19% | 22.4 | 4.67 |
| 01/29 | 139 | 146 | 138 | 146 | +5.8% | 220,000 | 13億3272万 | +7.35% | 23.36 | 4.87 |
| 01/28 | 137 | 144 | 136 | 138 | 0% | 172,600 | 12億5970万 | +2.22% | 22.08 | 4.61 |
| 01/27 | 140 | 141 | 138 | 138 | -5.48% | 237,800 | 12億5970万 | +2.99% | 22.08 | 4.61 |
| 01/24 | 146 | 151 | 142 | 146 | -3.95% | 265,200 | 13億3272万 | +8.96% | 23.36 | 4.87 |
| 01/23 | 169 | 176 | 151 | 152 | -1.3% | 2,065,700 | 13億8749万 | +14.29% | 24.32 | 5.07 |
| 01/22 | 144 | 154 | 143 | 154 | +7.69% | 428,600 | 14億575万 | +15.79% | 24.64 | 5.14 |
| 01/21 | 155 | 156 | 142 | 143 | -4.67% | 426,700 | 13億534万 | +8.33% | 22.88 | 4.77 |
| 01/20 | 144 | 165 | 143 | 150 | +6.38% | 2,164,500 | 13億6924万 | +13.64% | 24 | 5.01 |
| 01/17 | 136 | 143 | 132 | 141 | +3.68% | 242,700 | 12億8708万 | +7.63% | 22.56 | 4.71 |
| 01/16 | 144 | 145 | 136 | 136 | -4.9% | 287,600 | 12億4144万 | +3.82% | 21.76 | 4.54 |
| 01/15 | 146 | 153 | 142 | 143 | 0% | 320,500 | 13億534万 | +9.16% | 22.88 | 4.77 |
| 01/14 | 139 | 150 | 135 | 143 | +1.42% | 463,800 | 13億534万 | +9.16% | 22.88 | 4.77 |
| 01/10 | 139 | 141 | 137 | 141 | +3.68% | 255,100 | 12億8708万 | +7.63% | 22.56 | 4.71 |
| 01/09 | 134 | 137 | 133 | 136 | +1.49% | 137,500 | 12億4144万 | +3.82% | 21.76 | 4.54 |
| 01/08 | 128 | 138 | 127 | 134 | +4.69% | 173,400 | 12億2318万 | +2.29% | 21.44 | 4.47 |
| 01/07 | 130 | 130 | 127 | 128 | -1.54% | 70,200 | 11億6841万 | -2.29% | 20.48 | 4.27 |
| 01/06 | 133 | 133 | 126 | 130 | -2.26% | 184,100 | 11億8667万 | -1.52% | 20.8 | 4.34 |
| 2013 |
| 12/30 | 133 | 143 | 130 | 133 | +2.31% | 464,500 | 12億1406万 | 0% | 21.28 | 4.44 |
| 12/27 | 129 | 131 | 126 | 130 | +0.78% | 146,900 | 11億8667万 | -2.99% | 20.8 | 4.34 |
| 12/26 | 125 | 129 | 124 | 129 | +4.03% | 225,700 | 11億7754万 | -5.84% | 20.64 | 4.3 |
| 12/25 | 121 | 125 | 117 | 124 | +3.33% | 197,200 | 11億3190万 | -10.14% | 19.84 | 4.14 |
| 12/24 | 124 | 126 | 120 | 120 | -1.64% | 149,100 | 10億9539万 | -15.49% | 19.2 | 4 |
| 12/20 | 125 | 125 | 121 | 122 | 0% | 155,300 | 9億9158万 | -14.69% | 17.38 | 3.63 |
| 12/19 | 123 | 128 | 122 | 122 | +1.67% | 225,500 | 9億9158万 | -14.69% | 17.38 | 3.63 |
| 12/18 | 121 | 123 | 118 | 120 | -0.83% | 121,100 | 9億7533万 | -15.49% | 17.1 | 3.57 |
| 12/17 | 122 | 125 | 120 | 121 | -0.82% | 226,700 | 9億8346万 | -14.79% | 17.24 | 3.6 |
| 12/16 | 129 | 129 | 121 | 122 | -5.43% | 265,700 | 9億9158万 | -13.48% | 17.38 | 3.63 |
| 12/13 | 132 | 132 | 126 | 129 | -2.27% | 294,300 | 10億4848万 | -7.86% | 18.38 | 3.83 |
| 12/12 | 135 | 135 | 131 | 132 | -1.49% | 161,800 | 10億7286万 | -5.04% | 18.81 | 3.92 |
| 12/11 | 134 | 135 | 132 | 134 | +1.52% | 207,300 | 10億8912万 | -2.9% | 19.09 | 3.98 |
| 12/10 | 141 | 141 | 132 | 132 | -5.04% | 433,400 | 10億7286万 | -3.65% | 18.81 | 3.92 |
| 12/09 | 141 | 145 | 138 | 139 | 0% | 500,700 | 11億2976万 | +2.21% | 19.8 | 4.13 |
| 12/06 | 142 | 161 | 136 | 139 | +0.72% | 2,259,100 | 11億2976万 | +2.96% | 19.8 | 4.13 |
| 12/05 | 137 | 144 | 135 | 138 | +0.73% | 197,900 | 11億2163万 | +3.76% | 19.66 | 4.1 |
| 12/04 | 138 | 140 | 131 | 137 | -4.2% | 434,400 | 11億1350万 | +3.79% | 19.52 | 4.07 |
| 12/03 | 139 | 145 | 139 | 143 | +0.7% | 333,300 | 11億6227万 | +9.16% | 20.37 | 4.25 |
| 12/02 | 138 | 149 | 137 | 142 | +4.41% | 852,300 | 11億5414万 | +9.23% | 20.23 | 4.22 |
| 11/29 | 136 | 139 | 134 | 136 | -3.55% | 627,300 | 11億537万 | +6.25% | 19.38 | 4.04 |
| 11/28 | 143 | 160 | 137 | 141 | +0.71% | 2,168,600 | 11億4601万 | +11.02% | 20.09 | 4.19 |
| 11/27 | 144 | 154 | 138 | 140 | -6.04% | 1,331,800 | 11億3788万 | +11.11% | 19.95 | 4.16 |
| 11/26 | 155 | 156 | 144 | 149 | -3.87% | 901,900 | 12億1103万 | +19.2% | 21.23 | 4.43 |
| 11/25 | 163 | 169 | 151 | 155 | -6.06% | 1,372,000 | 12億5980万 | +25% | 22.08 | 4.61 |
| 11/22 | 176 | 178 | 160 | 165 | -9.84% | 2,002,400 | 13億4108万 | +34.15% | 23.51 | 4.9 |
| 11/21 | 192 | 210 | 175 | 183 | +3.39% | 3,760,800 | 13億1344万 | +52.5% | 23.02 | 4.8 |
| 11/20 | 210 | 215 | 171 | 177 | -14.9% | 5,469,200 | 12億7038万 | +51.28% | 22.27 | 4.64 |
| 11/19 | 198 | 208 | 177 | 208 | +31.65% | 5,405,700 | 14億9287万 | +82.46% | 26.17 | 5.46 |
| 11/18 | 108 | 158 | 108 | 158 | +46.3% | 3,270,600 | 11億3401万 | +43.64% | 19.88 | 4.15 |
| 11/15 | 108 | 110 | 105 | 108 | -0.92% | 171,800 | 7億7514万 | 0% | 13.59 | 2.83 |
| 11/14 | 108 | 112 | 105 | 109 | 0% | 177,800 | 7億8232万 | +1.87% | 13.71 | 2.86 |
| 11/13 | 103 | 110 | 100 | 109 | +3.81% | 176,800 | 7億8232万 | +1.87% | 13.71 | 2.86 |
| 11/12 | 100 | 105 | 99 | 105 | +7.14% | 80,000 | 7億5361万 | -1.87% | 13.21 | 2.76 |
| 11/11 | 105 | 105 | 98 | 98 | -5.77% | 150,400 | 7億337万 | -7.55% | 12.33 | 2.57 |
| 11/08 | 103 | 105 | 101 | 104 | +0.97% | 45,700 | 7億4643万 | -2.8% | 13.09 | 2.73 |
| 11/07 | 100 | 103 | 100 | 103 | -1.9% | 82,200 | 7億3926万 | -2.83% | 12.96 | 2.7 |
| 11/06 | 106 | 106 | 101 | 105 | -0.94% | 66,600 | 7億5361万 | -0.94% | 13.21 | 2.76 |
| 11/05 | 108 | 108 | 105 | 106 | -0.93% | 72,200 | 7億6079万 | 0% | 13.34 | 2.78 |
| 11/01 | 108 | 111 | 106 | 107 | -1.83% | 121,900 | 7億6797万 | +0.94% | 13.46 | 2.81 |
| 10/31 | 108 | 113 | 108 | 109 | +0.93% | 104,200 | 7億8232万 | +2.83% | 13.71 | 2.86 |
| 10/30 | 111 | 112 | 107 | 108 | -4.42% | 174,200 | 7億7514万 | +2.86% | 13.59 | 2.83 |
