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 | 187 | 187 | 182 | 187 | -0.53% | 5,365,000 | 1585億2085万 | -1.58% | 36.43 | 0.68 |
03/28 | 183 | 189 | 180 | 188 | +2.17% | 2,931,000 | 1593億6855万 | -1.57% | 36.62 | 0.69 |
03/27 | 179 | 185 | 175 | 184 | +2.22% | 3,309,000 | 1559億7773万 | -3.66% | 35.85 | 0.67 |
03/26 | 180 | 181 | 178 | 180 | -0.55% | 1,663,000 | 1525億8691万 | -6.25% | 35.07 | 0.66 |
03/25 | 179 | 182 | 176 | 181 | +2.84% | 3,887,000 | 1534億3462万 | -6.22% | 35.26 | 0.66 |
03/24 | 181 | 183 | 175 | 176 | -2.76% | 5,369,000 | 1491億9609万 | -8.81% | 34.29 | 0.64 |
03/20 | 185 | 185 | 180 | 181 | -2.16% | 2,808,000 | 1534億3462万 | -6.7% | 35.26 | 0.66 |
03/19 | 187 | 188 | 183 | 185 | -1.6% | 2,250,000 | 1568億2544万 | -4.64% | 36.04 | 0.68 |
03/18 | 183 | 189 | 183 | 188 | +3.87% | 2,517,000 | 1593億6855万 | -3.09% | 36.62 | 0.69 |
03/17 | 186 | 187 | 180 | 181 | -2.69% | 2,836,000 | 1534億3462万 | -6.7% | 35.26 | 0.66 |
03/14 | 192 | 193 | 186 | 186 | -5.1% | 4,957,000 | 1576億7314万 | -4.12% | 36.24 | 0.68 |
03/13 | 198 | 198 | 195 | 196 | -1.01% | 2,620,000 | 1661億5019万 | +1.03% | 38.18 | 0.72 |
03/12 | 196 | 199 | 195 | 198 | -0.5% | 5,614,000 | 1678億4560万 | +2.59% | 38.57 | 0.72 |
03/11 | 195 | 200 | 195 | 199 | +1.53% | 2,588,000 | 1686億9331万 | +3.11% | 38.77 | 0.73 |
03/10 | 197 | 197 | 194 | 196 | -1.01% | 2,282,000 | 1661億5019万 | +2.08% | 38.18 | 0.72 |
03/07 | 200 | 202 | 197 | 198 | -0.5% | 3,341,000 | 1678億4560万 | +3.13% | 38.57 | 0.72 |
03/06 | 196 | 199 | 194 | 199 | +1.53% | 2,552,000 | 1686億9331万 | +3.65% | 38.77 | 0.73 |
03/05 | 196 | 198 | 195 | 196 | 0% | 1,837,000 | 1661億5019万 | +2.08% | 38.18 | 0.72 |
03/04 | 190 | 198 | 190 | 196 | +2.08% | 7,570,000 | 1661億5019万 | +2.08% | 38.18 | 0.72 |
03/03 | 187 | 194 | 187 | 192 | +2.13% | 3,997,000 | 1627億5937万 | 0% | 37.4 | 0.7 |
02/28 | 190 | 191 | 187 | 188 | -1.05% | 2,415,000 | 1593億6855万 | -2.08% | 36.62 | 0.69 |
02/27 | 193 | 194 | 189 | 190 | -2.06% | 3,727,000 | 1610億6396万 | -1.55% | 37.01 | 0.69 |
02/26 | 196 | 196 | 193 | 194 | -2.02% | 2,179,000 | 1644億5478万 | +0.52% | 37.79 | 0.71 |
02/25 | 201 | 201 | 196 | 198 | -1.49% | 3,650,000 | 1678億4560万 | +2.06% | 38.57 | 0.72 |
02/24 | 198 | 203 | 198 | 201 | -1.47% | 4,584,000 | 1703億8872万 | +3.61% | 39.16 | 0.73 |
02/21 | 200 | 204 | 200 | 204 | +3.55% | 3,280,000 | 1729億3183万 | +5.15% | 39.74 | 0.75 |
02/20 | 201 | 202 | 197 | 197 | -1.99% | 2,753,000 | 1669億9790万 | +1.55% | 38.38 | 0.72 |
02/19 | 199 | 202 | 197 | 201 | +1.01% | 3,786,000 | 1703億8872万 | +3.61% | 39.16 | 0.73 |
02/18 | 198 | 199 | 194 | 199 | +1.02% | 3,133,000 | 1686億9331万 | +2.58% | 38.77 | 0.73 |
02/17 | 193 | 198 | 189 | 197 | +3.14% | 5,377,000 | 1669億9790万 | +1.55% | 38.38 | 0.72 |
02/14 | 190 | 196 | 189 | 191 | +3.24% | 6,257,000 | 1619億1167万 | -1.55% | 37.21 | 0.7 |
02/13 | 189 | 189 | 184 | 185 | -2.12% | 3,229,000 | 1568億2544万 | -5.13% | 36.04 | 0.68 |
02/12 | 188 | 189 | 186 | 189 | +2.16% | 2,258,000 | 1602億1626万 | -3.57% | 36.82 | 0.69 |
02/10 | 188 | 189 | 184 | 185 | +0.54% | 1,479,000 | 1568億2544万 | -6.09% | 36.04 | 0.68 |
02/07 | 185 | 186 | 184 | 184 | +2.22% | 3,067,000 | 1559億7773万 | -6.6% | 35.85 | 0.67 |
02/06 | 181 | 183 | 179 | 180 | +0.56% | 1,843,000 | 1525億8691万 | -9.09% | 35.07 | 0.66 |
02/05 | 181 | 181 | 176 | 179 | +2.29% | 3,321,000 | 1517億3921万 | -10.05% | 34.87 | 0.65 |
02/04 | 179 | 180 | 175 | 175 | -4.37% | 4,113,000 | 1483億4839万 | -12.06% | 34.09 | 0.64 |
02/03 | 189 | 191 | 183 | 183 | -4.69% | 4,367,000 | 1551億3003万 | -8.5% | 35.65 | 0.67 |
01/31 | 197 | 197 | 190 | 192 | -2.04% | 4,613,000 | 1627億5937万 | -4.48% | 37.4 | 0.7 |
01/30 | 198 | 199 | 196 | 196 | -3.92% | 3,203,000 | 1661億5019万 | -2.49% | 38.18 | 0.72 |
01/29 | 197 | 204 | 197 | 204 | +4.62% | 5,146,000 | 1729億3183万 | +1.49% | 39.74 | 0.75 |
01/28 | 192 | 198 | 192 | 195 | +1.04% | 2,563,000 | 1653億249万 | -2.5% | 37.99 | 0.71 |
01/27 | 196 | 196 | 193 | 193 | -3.5% | 3,413,000 | 1636億708万 | -3.5% | 37.6 | 0.7 |
01/24 | 202 | 203 | 198 | 200 | -1.48% | 4,092,000 | 1695億4101万 | 0% | 38.96 | 0.73 |
01/23 | 205 | 205 | 202 | 203 | -0.98% | 2,442,000 | 1720億8413万 | +2.01% | 39.55 | 0.74 |
01/22 | 207 | 207 | 203 | 205 | +0.49% | 2,663,000 | 1737億7954万 | +3.54% | 39.94 | 0.75 |
01/21 | 205 | 206 | 204 | 204 | -0.49% | 1,576,000 | 1729億3183万 | +3.03% | 39.74 | 0.75 |
01/20 | 204 | 206 | 203 | 205 | +0.99% | 1,692,000 | 1737億7954万 | +4.06% | 39.94 | 0.75 |
01/17 | 204 | 204 | 201 | 203 | -0.98% | 2,361,000 | 1720億8413万 | +3.57% | 39.55 | 0.74 |
01/16 | 204 | 205 | 202 | 205 | +0.49% | 2,220,000 | 1737億7954万 | +4.59% | 39.94 | 0.75 |
01/15 | 201 | 204 | 199 | 204 | +3.03% | 2,851,000 | 1729億3183万 | +4.62% | 39.74 | 0.75 |
01/14 | 199 | 200 | 196 | 198 | -1.98% | 3,830,000 | 1678億4560万 | +2.06% | 38.57 | 0.72 |
01/10 | 199 | 202 | 196 | 202 | +2.02% | 4,260,000 | 1712億3642万 | +4.12% | 39.35 | 0.74 |
01/09 | 197 | 200 | 193 | 198 | -3.41% | 6,649,000 | 1678億4560万 | +2.59% | 38.57 | 0.72 |
01/08 | 206 | 209 | 201 | 205 | -0.49% | 7,659,000 | 1737億7954万 | +6.22% | 39.94 | 0.75 |
01/07 | 209 | 210 | 205 | 206 | -1.9% | 4,493,000 | 1746億2724万 | +6.74% | 40.13 | 0.75 |
01/06 | 201 | 210 | 201 | 210 | +4.48% | 8,282,000 | 1780億1806万 | +9.38% | 40.91 | 0.77 |
2013 |
12/30 | 198 | 202 | 197 | 201 | +1.52% | 4,653,000 | 1703億8872万 | +5.24% | 39.16 | 0.73 |
12/27 | 199 | 200 | 196 | 198 | -1% | 3,923,000 | 1678億4560万 | +4.21% | 38.57 | 0.72 |
12/26 | 195 | 200 | 193 | 200 | +3.09% | 3,340,000 | 1695億4101万 | +5.26% | 38.96 | 0.73 |
12/25 | 197 | 197 | 192 | 194 | -1.52% | 4,873,000 | 1644億5478万 | +2.65% | 37.79 | 0.71 |
12/24 | 198 | 199 | 196 | 197 | 0% | 3,195,000 | 1669億9790万 | +4.79% | 38.38 | 0.72 |
12/20 | 197 | 197 | 195 | 197 | 0% | 3,236,000 | 1669億9790万 | +5.35% | 38.38 | 0.72 |
12/19 | 195 | 198 | 194 | 197 | +1.03% | 5,062,000 | 1669億9790万 | +5.91% | 38.38 | 0.72 |
12/18 | 189 | 196 | 188 | 195 | +3.17% | 10,799,000 | 1653億249万 | +5.41% | 37.99 | 0.71 |
12/17 | 188 | 190 | 187 | 189 | +0.53% | 2,563,000 | 1602億1626万 | +2.72% | 36.82 | 0.69 |
12/16 | 189 | 190 | 185 | 188 | 0% | 5,601,000 | 1593億6855万 | +2.73% | 36.63 | 0.69 |
12/13 | 189 | 189 | 186 | 188 | +1.08% | 4,205,000 | 1593億6855万 | +3.3% | 36.63 | 0.69 |
12/12 | 187 | 188 | 185 | 186 | -0.53% | 2,042,000 | 1576億7314万 | +2.2% | 36.24 | 0.68 |
12/11 | 187 | 188 | 183 | 187 | -0.53% | 4,656,000 | 1585億2085万 | +3.31% | 36.43 | 0.68 |
12/10 | 188 | 189 | 187 | 188 | -0.53% | 3,000,000 | 1593億6855万 | +3.87% | 36.63 | 0.69 |
12/09 | 187 | 190 | 187 | 189 | +1.07% | 4,665,000 | 1602億1626万 | +5% | 36.82 | 0.69 |
12/06 | 185 | 187 | 184 | 187 | +1.08% | 2,799,000 | 1585億2085万 | +4.47% | 36.43 | 0.68 |
12/05 | 185 | 187 | 184 | 185 | 0% | 2,830,000 | 1568億2544万 | +3.35% | 36.04 | 0.68 |
12/04 | 187 | 187 | 182 | 185 | -1.07% | 5,456,000 | 1568億2544万 | +3.35% | 36.04 | 0.68 |
12/03 | 188 | 188 | 186 | 187 | -0.53% | 2,567,000 | 1585億2085万 | +5.06% | 36.43 | 0.68 |
12/02 | 186 | 190 | 186 | 188 | -0.53% | 5,314,000 | 1593億6855万 | +5.62% | 36.63 | 0.69 |
11/29 | 190 | 190 | 187 | 189 | -1.05% | 4,596,000 | 1602億1626万 | +6.78% | 36.82 | 0.69 |
11/28 | 195 | 195 | 187 | 191 | -2.05% | 10,040,000 | 1619億1167万 | +7.91% | 37.21 | 0.7 |
11/27 | 190 | 195 | 190 | 195 | +3.72% | 9,868,000 | 1653億249万 | +10.8% | 37.99 | 0.71 |
11/26 | 183 | 196 | 182 | 188 | +2.17% | 53,513,000 | 1593億6855万 | +6.82% | 36.63 | 0.69 |
11/25 | 185 | 186 | 182 | 184 | -0.54% | 9,056,000 | 1559億7773万 | +4.55% | 35.85 | 0.67 |
11/22 | 185 | 187 | 184 | 185 | +1.09% | 8,405,000 | 1568億2544万 | +5.71% | 36.04 | 0.68 |
11/21 | 180 | 186 | 180 | 183 | +2.23% | 12,463,000 | 1551億3003万 | +4.57% | 35.65 | 0.67 |
11/20 | 178 | 181 | 177 | 179 | +2.29% | 11,555,000 | 1517億3921万 | +2.29% | 34.87 | 0.65 |
11/19 | 174 | 176 | 174 | 175 | +1.16% | 3,968,000 | 1483億4839万 | +0.57% | 34.09 | 0.64 |
11/18 | 175 | 177 | 173 | 173 | 0% | 6,196,000 | 1466億5298万 | -0.57% | 33.7 | 0.63 |
11/15 | 173 | 174 | 171 | 173 | +1.17% | 3,639,000 | 1466億5298万 | -0.57% | 33.7 | 0.63 |
11/14 | 170 | 173 | 170 | 171 | +1.18% | 4,855,000 | 1449億5756万 | -1.72% | 33.31 | 0.62 |
11/13 | 169 | 172 | 169 | 169 | +0.6% | 5,890,000 | 1432億6215万 | -2.87% | 32.92 | 0.62 |
11/12 | 168 | 170 | 167 | 168 | +0.6% | 3,685,000 | 1424億1445万 | -3.45% | 32.73 | 0.61 |
11/11 | 170 | 171 | 166 | 167 | -1.18% | 5,089,000 | 1415億6674万 | -4.02% | 32.53 | 0.61 |
11/08 | 170 | 175 | 168 | 169 | -1.74% | 11,821,000 | 1432億6215万 | -3.43% | 32.92 | 0.62 |
11/07 | 175 | 175 | 171 | 172 | -1.71% | 7,102,000 | 1458億527万 | -1.71% | 33.51 | 0.63 |
11/06 | 174 | 179 | 173 | 175 | -0.57% | 9,303,000 | 1483億4839万 | 0% | 34.09 | 0.64 |
11/05 | 175 | 177 | 172 | 176 | +2.92% | 6,643,000 | 1491億9609万 | +0.57% | 34.29 | 0.64 |
11/01 | 174 | 174 | 169 | 171 | -1.16% | 5,217,000 | 1449億5756万 | -2.84% | 33.31 | 0.62 |
10/31 | 179 | 179 | 173 | 173 | -3.35% | 5,507,000 | 1466億5298万 | -2.26% | 33.7 | 0.63 |
10/30 | 179 | 179 | 178 | 179 | +1.13% | 2,248,000 | 1517億3921万 | +1.13% | 34.87 | 0.65 |