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 | 204 | 210 | 202 | 209 | +1.95% | 76,400 | 77億6037万 | +0.97% | 19.42 | 3.9 |
| 03/28 | 201 | 208 | 194 | 205 | +3.54% | 83,800 | 76億1185万 | -0.97% | 19.04 | 3.83 |
| 03/27 | 200 | 203 | 197 | 198 | -2.46% | 55,800 | 73億5193万 | -4.35% | 18.39 | 3.7 |
| 03/26 | 198 | 203 | 194 | 203 | -0.98% | 171,900 | 75億3759万 | -2.4% | 18.86 | 3.79 |
| 03/25 | 210 | 210 | 198 | 205 | -2.38% | 119,900 | 76億1185万 | -1.44% | 19.04 | 3.83 |
| 03/24 | 202 | 212 | 200 | 210 | +4.48% | 130,900 | 77億9751万 | +0.96% | 19.51 | 3.92 |
| 03/20 | 215 | 220 | 198 | 201 | -8.64% | 388,100 | 74億6333万 | -3.37% | 18.67 | 3.76 |
| 03/19 | 228 | 230 | 210 | 220 | -1.35% | 835,700 | 81億6882万 | +5.77% | 20.44 | 4.11 |
| 03/18 | 217 | 242 | 206 | 223 | +6.7% | 1,072,600 | 82億8021万 | +7.21% | 20.72 | 4.17 |
| 03/17 | 205 | 227 | 204 | 209 | +2.96% | 238,500 | 77億6037万 | +0.48% | 19.42 | 3.9 |
| 03/14 | 207 | 210 | 201 | 203 | -2.4% | 93,300 | 75億3759万 | -2.87% | 18.86 | 3.79 |
| 03/13 | 206 | 213 | 204 | 208 | +1.96% | 46,400 | 77億2324万 | -0.95% | 19.32 | 3.89 |
| 03/12 | 211 | 213 | 204 | 204 | -2.39% | 60,300 | 75億7472万 | -2.86% | 18.95 | 3.81 |
| 03/11 | 210 | 215 | 207 | 209 | -0.95% | 55,900 | 77億6037万 | -0.95% | 19.42 | 3.9 |
| 03/10 | 218 | 218 | 208 | 211 | -2.31% | 70,300 | 78億3464万 | -0.47% | 19.6 | 3.94 |
| 03/07 | 216 | 222 | 213 | 216 | +2.37% | 43,600 | 80億2029万 | +0.93% | 20.07 | 4.04 |
| 03/06 | 213 | 214 | 206 | 211 | +1.93% | 52,600 | 78億3464万 | -2.31% | 19.6 | 3.94 |
| 03/05 | 206 | 210 | 203 | 207 | +2.99% | 59,600 | 76億8611万 | -5.05% | 19.23 | 3.87 |
| 03/04 | 195 | 211 | 193 | 201 | -0.5% | 86,200 | 74億6333万 | -8.64% | 18.67 | 3.76 |
| 03/03 | 205 | 210 | 188 | 202 | -1.46% | 155,800 | 75億46万 | -9.42% | 18.77 | 3.77 |
| 02/28 | 214 | 217 | 204 | 205 | -6.82% | 158,300 | 76億1185万 | -9.29% | 19.04 | 3.83 |
| 02/27 | 212 | 248 | 208 | 220 | +10% | 1,181,700 | 81億6882万 | -3.93% | 20.44 | 4.11 |
| 02/26 | 203 | 204 | 198 | 200 | -0.99% | 48,800 | 74億2620万 | -13.79% | 18.58 | 3.74 |
| 02/25 | 202 | 209 | 199 | 202 | +1% | 24,000 | 75億46万 | -14.77% | 18.77 | 3.77 |
| 02/24 | 203 | 208 | 198 | 200 | -3.38% | 73,900 | 74億2620万 | -17.01% | 18.58 | 3.74 |
| 02/21 | 211 | 211 | 205 | 207 | +1.97% | 27,000 | 76億8114万 | -15.16% | 19.22 | 3.86 |
| 02/20 | 210 | 212 | 203 | 203 | -2.87% | 30,700 | 75億3272万 | -18.15% | 18.85 | 3.79 |
| 02/19 | 209 | 213 | 208 | 209 | -0.48% | 26,300 | 77億5536万 | -17.06% | 19.4 | 3.9 |
| 02/18 | 205 | 213 | 201 | 210 | +2.44% | 62,900 | 77億9247万 | -17.97% | 19.5 | 3.92 |
| 02/17 | 213 | 215 | 200 | 205 | 0% | 39,200 | 76億693万 | -21.15% | 19.03 | 3.83 |
| 02/14 | 210 | 217 | 201 | 205 | -2.38% | 57,300 | 76億693万 | -22.05% | 19.03 | 3.83 |
| 02/13 | 220 | 223 | 210 | 210 | -4.55% | 65,300 | 77億9247万 | -20.45% | 19.5 | 3.92 |
| 02/12 | 230 | 230 | 216 | 220 | -2.22% | 108,600 | 81億6354万 | -17.29% | 20.43 | 4.11 |
| 02/10 | 229 | 229 | 216 | 225 | -2.17% | 83,300 | 83億4907万 | -15.73% | 20.89 | 4.2 |
| 02/07 | 225 | 230 | 222 | 230 | -1.29% | 69,100 | 85億3461万 | -14.5% | 21.35 | 4.29 |
| 02/06 | 222 | 246 | 222 | 233 | +7.37% | 93,600 | 86億4593万 | -13.38% | 21.63 | 4.35 |
| 02/05 | 231 | 231 | 213 | 217 | +1.4% | 71,300 | 80億5221万 | -19.33% | 20.15 | 4.05 |
| 02/04 | 210 | 230 | 200 | 214 | -12.3% | 122,900 | 79億4089万 | -20.45% | 19.87 | 4 |
| 02/03 | 258 | 271 | 240 | 244 | -6.87% | 68,800 | 90億5410万 | -9.29% | 22.65 | 4.56 |
| 01/31 | 256 | 266 | 256 | 262 | +2.75% | 61,600 | 97億2203万 | -1.87% | 24.32 | 4.89 |
| 01/30 | 255 | 260 | 247 | 255 | -3.04% | 61,600 | 94億6228万 | -3.77% | 23.67 | 4.76 |
| 01/29 | 271 | 271 | 260 | 263 | -0.38% | 38,300 | 97億5914万 | 0% | 24.42 | 4.91 |
| 01/28 | 266 | 273 | 262 | 264 | +0.76% | 45,700 | 97億9624万 | +1.15% | 24.51 | 4.93 |
| 01/27 | 263 | 272 | 258 | 262 | -5.76% | 145,300 | 97億2203万 | +1.16% | 24.32 | 4.89 |
| 01/24 | 280 | 288 | 272 | 278 | -5.12% | 189,900 | 103億1574万 | +8.17% | 25.81 | 5.19 |
| 01/23 | 299 | 300 | 290 | 293 | -2.33% | 80,300 | 108億7235万 | +14.9% | 27.2 | 5.47 |
| 01/22 | 301 | 302 | 299 | 300 | -1.64% | 21,500 | 111億3210万 | +19.52% | 27.85 | 5.6 |
| 01/21 | 304 | 306 | 299 | 305 | +1.67% | 55,100 | 113億1763万 | +22.98% | 28.32 | 5.69 |
| 01/20 | 302 | 307 | 297 | 300 | +1.35% | 68,700 | 111億3210万 | +22.95% | 27.85 | 5.6 |
| 01/17 | 301 | 307 | 290 | 296 | -1.66% | 147,100 | 109億8367万 | +22.82% | 27.48 | 5.53 |
| 01/16 | 292 | 311 | 291 | 301 | +3.79% | 171,000 | 111億6920万 | +27% | 27.95 | 5.62 |
| 01/15 | 300 | 308 | 289 | 290 | -6.45% | 331,100 | 107億6103万 | +23.93% | 26.92 | 5.41 |
| 01/14 | 303 | 323 | 299 | 310 | +0.32% | 511,200 | 115億317万 | +34.2% | 28.78 | 5.79 |
| 01/10 | 280 | 330 | 280 | 309 | +11.55% | 719,700 | 114億6606万 | +36.12% | 28.69 | 5.77 |
| 01/09 | 245 | 296 | 240 | 277 | +13.06% | 331,500 | 102億7863万 | +23.66% | 25.72 | 5.17 |
| 01/08 | 252 | 252 | 235 | 245 | -2% | 37,600 | 90億9121万 | +10.86% | 22.75 | 4.57 |
| 01/07 | 256 | 257 | 240 | 250 | -3.47% | 23,700 | 92億7675万 | +13.64% | 23.21 | 4.67 |
| 01/06 | 260 | 261 | 242 | 259 | +0.78% | 20,900 | 96億1071万 | +18.26% | 24.05 | 4.84 |
| 01/01 | 株式分割 1→200 |
| 2013 |
| 12/30 | 259 | 260 | 244 | 257 | +5.33% | 32,200 | 95億3649万 | +17.89% | 23.86 | 4.8 |
| 12/27 | 227 | 249 | 221 | 244 | +3.83% | 46,700 | 90億5410万 | +12.44% | 22.65 | 4.56 |
| 12/26 | 236 | 249 | 211 | 235 | +11.11% | 36,800 | 87億2014万 | +8.8% | 21.82 | 4.39 |
| 12/25 | 205 | 218 | 204 | 212 | +1.93% | 26,200 | 78億4813万 | -2.08% | 19.64 | 3.95 |
| 12/24 | 201 | 208 | 200 | 208 | +1.84% | 35,000 | 76億9970万 | -3.94% | 19.26 | 3.87 |
| 12/20 | 205 | 205 | 201 | 204 | -2.51% | 38,000 | 75億4425万 | -6.54% | 18.88 | 3.8 |
| 12/19 | 210 | 211 | 209 | 209 | -0.12% | 23,200 | 77億3864万 | -4.57% | 19.36 | 3.89 |
| 12/18 | 213 | 213 | 209 | 209 | -2.45% | 13,400 | 77億4789万 | -4.45% | 19.39 | 3.9 |
| 12/17 | 209 | 215 | 209 | 215 | +0.7% | 11,600 | 79億4229万 | -2.5% | 19.87 | 4 |
| 12/16 | 213 | 215 | 207 | 213 | 0% | 19,200 | 78億8675万 | -3.18% | 19.73 | 3.97 |
| 12/13 | 209 | 215 | 208 | 213 | +0.12% | 18,600 | 78億8675万 | -3.62% | 19.73 | 3.97 |
| 12/12 | 213 | 214 | 208 | 213 | 0% | 15,000 | 78億7749万 | -3.73% | 19.71 | 3.96 |
| 12/11 | 208 | 215 | 207 | 213 | +2.53% | 27,600 | 78億7749万 | -3.73% | 19.71 | 3.96 |
| 12/10 | 215 | 215 | 207 | 208 | -2.01% | 76,400 | 76億8310万 | -6.53% | 19.22 | 3.87 |
| 12/09 | 215 | 215 | 212 | 212 | -1.05% | 15,000 | 78億4046万 | -5.04% | 19.62 | 3.95 |
| 12/06 | 215 | 219 | 213 | 214 | +0.12% | 33,200 | 79億2377万 | -4.04% | 19.83 | 3.99 |
| 12/05 | 215 | 218 | 213 | 214 | -0.81% | 16,200 | 79億1452万 | -4.58% | 19.8 | 3.98 |
| 12/04 | 222 | 222 | 214 | 216 | -1.26% | 16,800 | 79億7931万 | -4.22% | 19.96 | 4.01 |
| 12/03 | 225 | 225 | 218 | 218 | +0.11% | 14,000 | 80億8114万 | -3.43% | 20.22 | 4.07 |
| 12/02 | 220 | 224 | 218 | 218 | -0.68% | 16,400 | 80億7188万 | -3.96% | 20.2 | 4.06 |
| 11/29 | 216 | 220 | 215 | 220 | +1.86% | 15,000 | 81億2742万 | -3.73% | 20.33 | 4.09 |
| 11/28 | 221 | 221 | 216 | 216 | -2.27% | 29,800 | 79億7931万 | -5.9% | 19.96 | 4.01 |
| 11/27 | 220 | 224 | 220 | 221 | -0.79% | 9,400 | 81億6445万 | -4.55% | 20.43 | 4.11 |
| 11/26 | 224 | 227 | 218 | 222 | -1.22% | 25,000 | 82億2925万 | -4.2% | 20.59 | 4.14 |
| 11/25 | 225 | 228 | 222 | 225 | -1.32% | 25,400 | 83億3107万 | -3.43% | 20.84 | 4.19 |
| 11/22 | 226 | 228 | 223 | 228 | +1.56% | 27,200 | 84億4215万 | -2.56% | 21.12 | 4.25 |
| 11/21 | 226 | 234 | 224 | 225 | -2.18% | 32,400 | 83億1094万 | -4.06% | 20.79 | 4.18 |
| 11/20 | 228 | 231 | 228 | 230 | -0.76% | 4,000 | 84億9604万 | -2.34% | 21.26 | 4.27 |
| 11/19 | 235 | 235 | 228 | 231 | -1.6% | 8,000 | 85億6082万 | -2.01% | 21.42 | 4.31 |
| 11/18 | 237 | 240 | 230 | 235 | 0% | 10,800 | 86億9965万 | -0.42% | 21.77 | 4.38 |
| 11/15 | 225 | 242 | 224 | 235 | +5.26% | 17,000 | 86億9965万 | -0.42% | 21.77 | 4.38 |
| 11/14 | 218 | 223 | 218 | 223 | +0.79% | 3,200 | 82億6467万 | -5.8% | 20.68 | 4.16 |
| 11/13 | 220 | 223 | 215 | 222 | -0.34% | 10,600 | 81億9988万 | -6.93% | 20.52 | 4.13 |
| 11/12 | 225 | 225 | 218 | 222 | -1.22% | 6,000 | 82億2765万 | -7.01% | 20.59 | 4.14 |
| 11/11 | 224 | 230 | 220 | 225 | -0.66% | 14,400 | 83億2945万 | -6.25% | 20.84 | 4.19 |
| 11/08 | 217 | 241 | 215 | 227 | +3.07% | 42,800 | 83億8498万 | -6.02% | 20.98 | 4.22 |
| 11/07 | 213 | 220 | 212 | 220 | -0.11% | 14,400 | 81億3510万 | -9.19% | 20.35 | 4.09 |
| 11/06 | 211 | 220 | 211 | 220 | -3.51% | 14,800 | 81億4435万 | -9.84% | 20.38 | 4.1 |
| 11/05 | 228 | 228 | 228 | 228 | -1.94% | 600 | 84億4051万 | -6.94% | 21.12 | 4.25 |
| 11/01 | 238 | 238 | 228 | 233 | -2.11% | 5,000 | 86億710万 | -5.49% | 21.53 | 4.33 |
| 10/31 | 238 | 239 | 232 | 238 | 0% | 2,800 | 87億9220万 | -3.85% | 22 | 4.42 |
| 10/30 | 240 | 240 | 225 | 238 | -0.63% | 23,600 | 87億9220万 | -4.23% | 22 | 4.42 |
