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 | 116 | 117 | 113 | 114 | -1.72% | 30,100 | 11億9221万 | 0% | 13.97 | 1.02 |
| 03/28 | 114 | 117 | 114 | 116 | +1.75% | 18,900 | 12億1312万 | +1.75% | 14.21 | 1.04 |
| 03/27 | 113 | 116 | 113 | 114 | +0.88% | 5,500 | 11億9221万 | 0% | 13.97 | 1.02 |
| 03/26 | 112 | 119 | 111 | 113 | +0.89% | 61,300 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 03/25 | 114 | 114 | 112 | 112 | -0.88% | 5,300 | 11億7129万 | -1.75% | 13.72 | 1.01 |
| 03/24 | 111 | 113 | 110 | 113 | +0.89% | 17,000 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 03/20 | 112 | 115 | 111 | 112 | -0.88% | 35,600 | 11億7129万 | -1.75% | 13.72 | 1.01 |
| 03/19 | 112 | 113 | 112 | 113 | 0% | 900 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 03/18 | 111 | 113 | 110 | 113 | +3.67% | 16,400 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 03/17 | 112 | 112 | 108 | 109 | -3.54% | 51,500 | 11億3992万 | -4.39% | 13.36 | 0.98 |
| 03/14 | 113 | 115 | 111 | 113 | -0.88% | 51,000 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 03/13 | 116 | 117 | 114 | 114 | -1.72% | 12,000 | 11億9221万 | 0% | 13.97 | 1.02 |
| 03/12 | 114 | 116 | 114 | 116 | +0.87% | 24,300 | 12億1312万 | +1.75% | 14.21 | 1.04 |
| 03/11 | 115 | 115 | 115 | 115 | +0.88% | 5,500 | 12億267万 | +1.77% | 14.09 | 1.03 |
| 03/10 | 114 | 114 | 113 | 114 | -0.87% | 5,900 | 11億9221万 | +0.88% | 13.97 | 1.02 |
| 03/07 | 115 | 115 | 114 | 115 | +0.88% | 30,800 | 12億267万 | +1.77% | 14.09 | 1.03 |
| 03/06 | 113 | 114 | 112 | 114 | 0% | 10,300 | 11億9221万 | +0.88% | 13.97 | 1.02 |
| 03/05 | 114 | 114 | 113 | 114 | +1.79% | 6,400 | 11億9221万 | +0.88% | 13.97 | 1.02 |
| 03/04 | 111 | 113 | 111 | 112 | 0% | 4,200 | 11億7129万 | -0.88% | 13.72 | 1.01 |
| 03/03 | 114 | 114 | 111 | 112 | -1.75% | 10,900 | 11億7129万 | -1.75% | 13.72 | 1.01 |
| 02/28 | 113 | 114 | 112 | 114 | +0.88% | 24,800 | 11億9221万 | 0% | 13.97 | 1.02 |
| 02/27 | 115 | 118 | 113 | 113 | -1.74% | 27,800 | 11億8175万 | -0.88% | 13.85 | 1.01 |
| 02/26 | 115 | 117 | 115 | 115 | 0% | 5,300 | 12億267万 | +0.88% | 14.09 | 1.03 |
| 02/25 | 118 | 118 | 115 | 115 | -1.71% | 16,200 | 12億267万 | 0% | 14.09 | 1.03 |
| 02/24 | 119 | 119 | 116 | 117 | 0% | 11,200 | 12億2358万 | +1.74% | 14.34 | 1.05 |
| 02/21 | 114 | 120 | 114 | 117 | +1.74% | 11,800 | 12億2358万 | +1.74% | 14.34 | 1.05 |
| 02/20 | 120 | 120 | 115 | 115 | -4.17% | 34,900 | 12億267万 | 0% | 14.09 | 1.03 |
| 02/19 | 117 | 120 | 116 | 120 | +3.45% | 58,500 | 12億5496万 | +4.35% | 14.7 | 1.08 |
| 02/18 | 114 | 116 | 114 | 116 | +1.75% | 18,900 | 12億1312万 | +0.87% | 14.21 | 1.04 |
| 02/17 | 111 | 114 | 111 | 114 | +2.7% | 13,000 | 11億9221万 | -0.87% | 13.97 | 1.02 |
| 02/14 | 112 | 113 | 110 | 111 | -2.63% | 43,900 | 11億6083万 | -3.48% | 13.6 | 1 |
| 02/13 | 115 | 115 | 110 | 114 | -0.87% | 75,000 | 11億9221万 | -0.87% | 13.97 | 1.02 |
| 02/12 | 116 | 118 | 115 | 115 | +0.88% | 32,100 | 12億267万 | 0% | 14.09 | 1.03 |
| 02/10 | 112 | 116 | 112 | 114 | +3.64% | 89,900 | 11億9221万 | -0.87% | 13.97 | 1.02 |
| 02/07 | 107 | 111 | 107 | 110 | +3.77% | 54,500 | 11億5038万 | -4.35% | 13.48 | 0.99 |
| 02/06 | 103 | 106 | 103 | 106 | +2.91% | 37,100 | 11億854万 | -7.83% | 12.99 | 0.95 |
| 02/05 | 101 | 105 | 97 | 103 | +4.04% | 113,400 | 10億7717万 | -10.43% | 12.62 | 0.92 |
| 02/04 | 96 | 103 | 95 | 99 | -9.17% | 191,300 | 10億3534万 | -13.91% | 12.13 | 0.89 |
| 02/03 | 113 | 114 | 109 | 109 | -6.03% | 161,700 | 11億3992万 | -5.22% | 13.36 | 0.98 |
| 01/31 | 119 | 120 | 114 | 116 | -1.69% | 112,400 | 12億1312万 | +0.87% | 14.21 | 1.04 |
| 01/30 | 120 | 120 | 118 | 118 | -2.48% | 33,900 | 12億3404万 | +2.61% | 14.46 | 1.06 |
| 01/29 | 119 | 121 | 118 | 121 | +1.68% | 34,100 | 12億6541万 | +6.14% | 14.83 | 1.09 |
| 01/28 | 119 | 121 | 118 | 119 | +0.85% | 72,900 | 12億4450万 | +4.39% | 14.58 | 1.07 |
| 01/27 | 118 | 122 | 115 | 118 | -4.07% | 71,800 | 12億3404万 | +4.42% | 14.46 | 1.06 |
| 01/24 | 114 | 125 | 114 | 123 | +6.03% | 215,800 | 12億8633万 | +8.85% | 15.07 | 1.1 |
| 01/23 | 120 | 121 | 116 | 116 | -3.33% | 53,500 | 12億1312万 | +3.57% | 14.21 | 1.04 |
| 01/22 | 120 | 122 | 118 | 120 | +0.84% | 47,600 | 12億5496万 | +7.14% | 14.7 | 1.08 |
| 01/21 | 123 | 124 | 119 | 119 | -3.25% | 137,200 | 12億4450万 | +6.25% | 14.58 | 1.07 |
| 01/20 | 120 | 123 | 120 | 123 | +2.5% | 66,100 | 12億8633万 | +10.81% | 15.07 | 1.1 |
| 01/17 | 119 | 120 | 119 | 120 | 0% | 70,400 | 12億5496万 | +8.11% | 14.7 | 1.08 |
| 01/16 | 121 | 121 | 118 | 120 | 0% | 125,300 | 12億5496万 | +9.09% | 14.7 | 1.08 |
| 01/15 | 116 | 120 | 116 | 120 | +3.45% | 72,200 | 12億5496万 | +9.09% | 14.7 | 1.08 |
| 01/14 | 114 | 117 | 114 | 116 | +0.87% | 60,800 | 12億1312万 | +5.45% | 14.21 | 1.04 |
| 01/10 | 116 | 117 | 115 | 115 | -0.86% | 66,900 | 12億267万 | +5.5% | 14.09 | 1.03 |
| 01/09 | 115 | 120 | 113 | 116 | +3.57% | 466,300 | 12億1312万 | +6.42% | 14.21 | 1.04 |
| 01/08 | 109 | 113 | 109 | 112 | +2.75% | 93,500 | 11億7129万 | +2.75% | 13.72 | 1.01 |
| 01/07 | 110 | 110 | 109 | 109 | -0.91% | 53,700 | 11億3992万 | 0% | 13.36 | 0.98 |
| 01/06 | 110 | 110 | 107 | 110 | +0.92% | 59,900 | 11億5038万 | +0.92% | 13.48 | 0.99 |
| 2013 |
| 12/30 | 107 | 110 | 107 | 109 | +0.93% | 30,600 | 11億3992万 | 0% | 13.36 | 0.98 |
| 12/27 | 108 | 109 | 107 | 108 | 0% | 27,200 | 11億2946万 | -0.92% | 13.23 | 0.97 |
| 12/26 | 107 | 109 | 106 | 108 | +1.89% | 23,600 | 11億2946万 | -0.92% | 13.23 | 0.97 |
| 12/25 | 104 | 106 | 104 | 106 | +0.95% | 31,700 | 11億854万 | -2.75% | 12.99 | 0.95 |
| 12/24 | 106 | 106 | 103 | 105 | -0.94% | 109,100 | 10億9809万 | -3.67% | 12.87 | 0.94 |
| 12/20 | 107 | 108 | 106 | 106 | -0.93% | 20,300 | 11億854万 | -3.64% | 12.99 | 0.95 |
| 12/19 | 107 | 109 | 107 | 107 | +0.94% | 58,900 | 11億1900万 | -2.73% | 13.11 | 0.96 |
| 12/18 | 107 | 107 | 105 | 106 | -0.93% | 73,300 | 11億854万 | -3.64% | 12.99 | 0.95 |
| 12/17 | 107 | 107 | 106 | 107 | +0.94% | 35,700 | 11億1900万 | -2.73% | 13.11 | 0.96 |
| 12/16 | 110 | 110 | 106 | 106 | -2.75% | 152,000 | 11億854万 | -3.64% | 12.99 | 0.95 |
| 12/13 | 110 | 111 | 109 | 109 | 0% | 47,900 | 11億3992万 | -0.91% | 13.36 | 0.98 |
| 12/12 | 109 | 112 | 109 | 109 | -1.8% | 52,900 | 11億3992万 | 0% | 13.36 | 0.98 |
| 12/11 | 114 | 115 | 109 | 111 | -2.63% | 170,400 | 11億6083万 | +1.83% | 13.6 | 1 |
| 12/10 | 112 | 114 | 111 | 114 | +2.7% | 123,900 | 11億9221万 | +4.59% | 13.97 | 1.02 |
| 12/09 | 111 | 112 | 110 | 111 | +0.91% | 82,000 | 11億6083万 | +1.83% | 13.6 | 1 |
| 12/06 | 109 | 112 | 109 | 110 | +0.92% | 75,700 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 12/05 | 110 | 111 | 109 | 109 | -0.91% | 68,000 | 11億3992万 | +0.93% | 13.36 | 0.98 |
| 12/04 | 110 | 111 | 108 | 110 | 0% | 224,200 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 12/03 | 115 | 128 | 107 | 110 | -2.65% | 2,561,000 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 12/02 | 112 | 114 | 112 | 113 | +1.8% | 71,600 | 11億8175万 | +4.63% | 13.85 | 1.01 |
| 11/29 | 109 | 113 | 109 | 111 | +1.83% | 50,800 | 11億6083万 | +2.78% | 13.6 | 1 |
| 11/28 | 110 | 111 | 109 | 109 | 0% | 49,000 | 11億3992万 | +0.93% | 13.36 | 0.98 |
| 11/27 | 110 | 110 | 109 | 109 | -0.91% | 24,300 | 11億3992万 | +0.93% | 13.36 | 0.98 |
| 11/26 | 109 | 110 | 108 | 110 | 0% | 68,400 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 11/25 | 111 | 115 | 109 | 110 | 0% | 162,000 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 11/22 | 111 | 111 | 109 | 110 | -1.79% | 87,100 | 11億5038万 | +1.85% | 13.48 | 0.99 |
| 11/21 | 113 | 113 | 110 | 112 | -0.88% | 51,300 | 11億7129万 | +4.67% | 13.72 | 1.01 |
| 11/20 | 110 | 113 | 110 | 113 | +2.73% | 104,900 | 11億8175万 | +5.61% | 13.85 | 1.01 |
| 11/19 | 108 | 112 | 108 | 110 | +2.8% | 128,800 | 11億5038万 | +2.8% | 13.48 | 0.99 |
| 11/18 | 106 | 110 | 106 | 107 | 0% | 75,700 | 11億1900万 | 0% | 13.11 | 0.96 |
| 11/15 | 107 | 108 | 106 | 107 | +0.94% | 57,200 | 11億1900万 | 0% | 13.11 | 0.96 |
| 11/14 | 105 | 107 | 105 | 106 | -0.93% | 56,200 | 11億854万 | 0% | 12.99 | 0.95 |
| 11/13 | 106 | 107 | 105 | 107 | +1.9% | 48,900 | 11億1900万 | +0.94% | 13.11 | 0.96 |
| 11/12 | 106 | 107 | 105 | 105 | -1.87% | 71,100 | 10億9809万 | -0.94% | 12.87 | 0.94 |
| 11/11 | 105 | 107 | 105 | 107 | +1.9% | 24,700 | 11億1900万 | +0.94% | 13.11 | 0.96 |
| 11/08 | 105 | 107 | 105 | 105 | -1.87% | 34,000 | 10億9809万 | -0.94% | 12.87 | 0.94 |
| 11/07 | 108 | 111 | 106 | 107 | +0.94% | 119,900 | 11億1900万 | +1.9% | 13.11 | 0.96 |
| 11/06 | 105 | 107 | 105 | 106 | 0% | 14,100 | 11億854万 | +0.95% | 12.99 | 0.95 |
| 11/05 | 108 | 108 | 105 | 106 | +2.91% | 64,200 | 11億854万 | 0% | 12.99 | 0.95 |
| 11/01 | 106 | 107 | 103 | 103 | -3.74% | 95,700 | 10億7717万 | -2.83% | 12.62 | 0.92 |
| 10/31 | 106 | 108 | 105 | 107 | 0% | 69,700 | 11億1900万 | +0.94% | 13.11 | 0.96 |
| 10/30 | 110 | 111 | 106 | 107 | -1.83% | 142,400 | 11億1900万 | +0.94% | 13.11 | 0.96 |
