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 | 215 | 220 | 215 | 220 | +2.8% | 27,000 | 100億494万 | +4.76% | 11.16 | 0.44 |
| 03/28 | 212 | 226 | 211 | 214 | +1.9% | 68,000 | 97億3207万 | +1.9% | 10.85 | 0.43 |
| 03/27 | 202 | 211 | 202 | 210 | +0.96% | 35,000 | 95億5017万 | 0% | 10.65 | 0.42 |
| 03/26 | 210 | 210 | 206 | 208 | +0.97% | 54,000 | 94億5921万 | -1.42% | 10.55 | 0.42 |
| 03/25 | 205 | 209 | 204 | 206 | +1.48% | 40,000 | 93億6826万 | -2.37% | 10.45 | 0.42 |
| 03/24 | 198 | 207 | 198 | 203 | +2.53% | 51,000 | 92億3183万 | -3.79% | 10.3 | 0.41 |
| 03/20 | 203 | 203 | 198 | 198 | -2.94% | 37,000 | 90億444万 | -6.6% | 10.04 | 0.4 |
| 03/19 | 207 | 208 | 201 | 204 | -0.97% | 29,000 | 92億7730万 | -4.23% | 10.35 | 0.41 |
| 03/18 | 207 | 208 | 204 | 206 | +1.98% | 27,000 | 93億6826万 | -3.74% | 10.45 | 0.42 |
| 03/17 | 203 | 209 | 202 | 202 | -1.94% | 33,000 | 91億8635万 | -6.05% | 10.24 | 0.41 |
| 03/14 | 211 | 212 | 204 | 206 | -5.07% | 94,000 | 93億6826万 | -4.19% | 10.45 | 0.42 |
| 03/13 | 219 | 221 | 216 | 217 | -0.91% | 25,000 | 98億6850万 | +0.93% | 11.01 | 0.44 |
| 03/12 | 219 | 224 | 218 | 219 | -2.23% | 49,000 | 99億5946万 | +1.86% | 11.11 | 0.44 |
| 03/11 | 221 | 226 | 220 | 224 | +0.9% | 36,000 | 101億8684万 | +4.67% | 11.36 | 0.45 |
| 03/10 | 228 | 228 | 222 | 222 | -0.45% | 75,000 | 100億9589万 | +3.74% | 11.26 | 0.45 |
| 03/07 | 211 | 232 | 210 | 223 | +6.7% | 315,000 | 101億4137万 | +4.21% | 11.31 | 0.45 |
| 03/06 | 208 | 209 | 205 | 209 | +1.95% | 27,000 | 95億469万 | -2.34% | 10.6 | 0.42 |
| 03/05 | 208 | 208 | 204 | 205 | +0.49% | 32,000 | 93億2278万 | -4.65% | 10.4 | 0.41 |
| 03/04 | 203 | 204 | 203 | 204 | +0.99% | 17,000 | 92億7730万 | -5.56% | 10.35 | 0.41 |
| 03/03 | 206 | 206 | 197 | 202 | -1.94% | 25,000 | 91億8635万 | -6.48% | 10.24 | 0.41 |
| 02/28 | 211 | 211 | 204 | 206 | -1.9% | 40,000 | 93億6826万 | -5.5% | 10.45 | 0.42 |
| 02/27 | 213 | 214 | 209 | 210 | -1.41% | 37,000 | 95億5017万 | -4.11% | 10.65 | 0.42 |
| 02/26 | 214 | 214 | 213 | 213 | -0.47% | 16,000 | 96億8660万 | -3.18% | 10.8 | 0.43 |
| 02/25 | 219 | 219 | 214 | 214 | -0.47% | 46,000 | 97億3207万 | -3.6% | 10.85 | 0.43 |
| 02/24 | 217 | 219 | 213 | 215 | -0.46% | 37,000 | 97億7755万 | -3.59% | 10.9 | 0.43 |
| 02/21 | 215 | 217 | 215 | 216 | +2.37% | 27,000 | 98億2303万 | -3.57% | 10.95 | 0.44 |
| 02/20 | 223 | 223 | 210 | 211 | -5.38% | 54,000 | 95億9564万 | -6.22% | 10.7 | 0.43 |
| 02/19 | 219 | 223 | 219 | 223 | +1.36% | 22,000 | 101億4137万 | -1.33% | 11.31 | 0.45 |
| 02/18 | 218 | 221 | 217 | 220 | +2.33% | 43,000 | 100億494万 | -2.65% | 11.16 | 0.44 |
| 02/17 | 211 | 216 | 211 | 215 | -3.59% | 71,000 | 97億7755万 | -5.29% | 10.9 | 0.43 |
| 02/14 | 224 | 227 | 222 | 223 | 0% | 65,000 | 101億4137万 | -2.19% | 11.31 | 0.45 |
| 02/13 | 225 | 227 | 222 | 223 | -2.19% | 77,000 | 101億4137万 | -2.19% | 11.31 | 0.45 |
| 02/12 | 227 | 236 | 227 | 228 | +3.17% | 105,000 | 103億6875万 | -0.44% | 11.56 | 0.46 |
| 02/10 | 220 | 227 | 220 | 221 | +4.25% | 64,000 | 100億5041万 | -3.49% | 11.21 | 0.45 |
| 02/07 | 210 | 214 | 208 | 212 | +2.91% | 76,000 | 96億4112万 | -7.83% | 10.75 | 0.43 |
| 02/06 | 208 | 210 | 202 | 206 | +0.98% | 21,000 | 93億6826万 | -10.82% | 10.45 | 0.42 |
| 02/05 | 209 | 211 | 201 | 204 | +1.49% | 44,000 | 92億7730万 | -12.07% | 10.35 | 0.41 |
| 02/04 | 215 | 216 | 201 | 201 | -7.8% | 100,000 | 91億4087万 | -13.36% | 10.19 | 0.41 |
| 02/03 | 225 | 225 | 214 | 218 | -3.11% | 49,000 | 99億1398万 | -6.44% | 11.06 | 0.44 |
| 01/31 | 232 | 233 | 224 | 225 | +0.45% | 58,000 | 102億3232万 | -3.85% | 11.41 | 0.45 |
| 01/30 | 227 | 227 | 222 | 224 | -2.61% | 31,000 | 101億8684万 | -4.27% | 11.36 | 0.45 |
| 01/29 | 229 | 231 | 227 | 230 | +1.32% | 33,000 | 104億5971万 | -2.13% | 11.67 | 0.46 |
| 01/28 | 230 | 230 | 224 | 227 | +1.34% | 56,000 | 103億2327万 | -3.4% | 11.51 | 0.46 |
| 01/27 | 231 | 231 | 217 | 224 | -4.68% | 71,000 | 101億8684万 | -4.68% | 11.36 | 0.45 |
| 01/24 | 240 | 240 | 233 | 235 | -2.89% | 50,000 | 106億8709万 | -0.42% | 11.92 | 0.47 |
| 01/23 | 245 | 246 | 241 | 242 | 0% | 30,000 | 110億543万 | +2.54% | 12.27 | 0.49 |
| 01/22 | 247 | 247 | 242 | 242 | -2.02% | 25,000 | 110億543万 | +2.54% | 12.27 | 0.49 |
| 01/21 | 245 | 247 | 242 | 247 | +2.92% | 39,000 | 112億3281万 | +4.66% | 12.53 | 0.5 |
| 01/20 | 246 | 246 | 239 | 240 | -1.23% | 40,000 | 109億1448万 | +1.69% | 12.17 | 0.48 |
| 01/17 | 238 | 243 | 234 | 243 | +2.1% | 29,000 | 110億5091万 | +2.97% | 12.32 | 0.49 |
| 01/16 | 239 | 244 | 237 | 238 | +0.42% | 46,000 | 108億2352万 | +0.85% | 12.07 | 0.48 |
| 01/15 | 237 | 237 | 231 | 237 | +2.6% | 25,000 | 107億7804万 | +0.42% | 12.02 | 0.48 |
| 01/14 | 236 | 238 | 228 | 231 | -1.28% | 56,000 | 105億518万 | -2.53% | 11.72 | 0.47 |
| 01/10 | 237 | 237 | 232 | 234 | -0.85% | 42,000 | 106億4161万 | -1.27% | 11.87 | 0.47 |
| 01/09 | 241 | 241 | 235 | 236 | +0.43% | 29,000 | 107億3257万 | -0.84% | 11.97 | 0.48 |
| 01/08 | 237 | 239 | 235 | 235 | -0.42% | 32,000 | 106億8709万 | -1.67% | 11.92 | 0.47 |
| 01/07 | 238 | 238 | 236 | 236 | -0.84% | 12,000 | 107億3257万 | -1.67% | 11.97 | 0.48 |
| 01/06 | 241 | 241 | 238 | 238 | -0.42% | 20,000 | 108億2352万 | -1.24% | 12.07 | 0.48 |
| 2013 |
| 12/30 | 237 | 239 | 234 | 239 | +2.14% | 26,000 | 108億6900万 | -0.83% | 12.12 | 0.48 |
| 12/27 | 233 | 235 | 229 | 234 | +2.18% | 40,000 | 106億4161万 | -3.31% | 11.87 | 0.47 |
| 12/26 | 225 | 230 | 225 | 229 | +2.23% | 47,000 | 104億1423万 | -5.76% | 11.61 | 0.46 |
| 12/25 | 219 | 230 | 217 | 224 | -0.44% | 66,000 | 101億8684万 | -8.2% | 11.36 | 0.45 |
| 12/24 | 229 | 229 | 223 | 225 | -2.6% | 62,000 | 102億3232万 | -8.16% | 11.41 | 0.45 |
| 12/20 | 237 | 237 | 229 | 231 | -2.53% | 48,000 | 105億518万 | -6.1% | 11.72 | 0.47 |
| 12/19 | 238 | 240 | 235 | 237 | +0.42% | 55,000 | 107億7804万 | -4.05% | 12.02 | 0.48 |
| 12/18 | 229 | 237 | 229 | 236 | +0.43% | 41,000 | 107億3257万 | -4.84% | 11.97 | 0.48 |
| 12/17 | 232 | 236 | 226 | 235 | +0.86% | 58,000 | 106億8709万 | -5.62% | 11.92 | 0.47 |
| 12/16 | 239 | 240 | 229 | 233 | -2.51% | 34,000 | 105億9614万 | -6.8% | 11.82 | 0.47 |
| 12/13 | 237 | 242 | 237 | 239 | -2.45% | 83,000 | 108億6900万 | -4.4% | 12.12 | 0.48 |
| 12/12 | 242 | 247 | 241 | 245 | +0.82% | 22,000 | 111億4186万 | -2% | 12.43 | 0.5 |
| 12/11 | 242 | 245 | 242 | 243 | -0.41% | 23,000 | 110億5091万 | -2.8% | 12.32 | 0.49 |
| 12/10 | 245 | 245 | 242 | 244 | +0.83% | 17,000 | 110億9638万 | -2.4% | 12.38 | 0.49 |
| 12/09 | 245 | 245 | 242 | 242 | +0.83% | 13,000 | 110億543万 | -2.81% | 12.27 | 0.49 |
| 12/06 | 246 | 246 | 239 | 240 | -0.83% | 51,000 | 109億1448万 | -3.61% | 12.17 | 0.48 |
| 12/05 | 248 | 248 | 242 | 242 | 0% | 40,000 | 110億543万 | -3.2% | 12.27 | 0.49 |
| 12/04 | 243 | 245 | 241 | 242 | -1.22% | 40,000 | 110億543万 | -3.2% | 12.27 | 0.49 |
| 12/03 | 250 | 251 | 241 | 245 | -2.39% | 87,000 | 111億4186万 | -2.39% | 12.43 | 0.5 |
| 12/02 | 251 | 252 | 248 | 251 | -0.4% | 32,000 | 114億1472万 | 0% | 12.73 | 0.51 |
| 11/29 | 255 | 255 | 251 | 252 | -1.95% | 48,000 | 114億6020万 | +0.4% | 12.78 | 0.51 |
| 11/28 | 261 | 261 | 256 | 257 | -1.53% | 71,000 | 116億8758万 | +2.39% | 13.03 | 0.52 |
| 11/27 | 257 | 269 | 254 | 261 | +1.95% | 324,000 | 118億6949万 | +3.98% | 13.24 | 0.53 |
| 11/26 | 250 | 258 | 250 | 256 | +1.19% | 46,000 | 116億4211万 | +1.99% | 12.98 | 0.52 |
| 11/25 | 251 | 253 | 244 | 253 | +0.8% | 68,000 | 115億568万 | +1.2% | 12.83 | 0.51 |
| 11/22 | 258 | 258 | 249 | 251 | -1.57% | 46,000 | 114億1472万 | +0.4% | 12.73 | 0.51 |
| 11/21 | 254 | 256 | 252 | 255 | +2% | 54,000 | 115億9663万 | +2% | 12.93 | 0.52 |
| 11/20 | 257 | 257 | 250 | 250 | -2.34% | 59,000 | 113億6925万 | +0.4% | 12.68 | 0.51 |
| 11/19 | 251 | 257 | 250 | 256 | +0.79% | 84,000 | 116億4211万 | +2.81% | 12.98 | 0.52 |
| 11/18 | 260 | 260 | 251 | 254 | -0.39% | 58,000 | 115億5115万 | +2.42% | 12.88 | 0.51 |
| 11/15 | 253 | 259 | 250 | 255 | -1.16% | 119,000 | 115億9663万 | +3.24% | 12.93 | 0.52 |
| 11/14 | 287 | 287 | 252 | 258 | 0% | 718,000 | 117億3306万 | +4.88% | 13.09 | 0.52 |
| 11/13 | 257 | 262 | 251 | 258 | -0.77% | 198,000 | 117億3306万 | +5.31% | 13.09 | 0.52 |
| 11/12 | 254 | 262 | 251 | 260 | +4% | 198,000 | 118億2402万 | +6.56% | 13.19 | 0.53 |
| 11/11 | 240 | 271 | 240 | 250 | +6.38% | 334,000 | 113億6925万 | +2.88% | 12.68 | 0.51 |
| 11/08 | 233 | 245 | 229 | 235 | -0.42% | 114,000 | 106億8709万 | -2.89% | 11.92 | 0.47 |
| 11/07 | 239 | 239 | 234 | 236 | 0% | 45,000 | 107億3257万 | -2.88% | 11.97 | 0.48 |
| 11/06 | 238 | 239 | 234 | 236 | -1.67% | 52,000 | 107億3257万 | -2.88% | 11.97 | 0.48 |
| 11/05 | 243 | 243 | 235 | 240 | -0.41% | 66,000 | 109億1448万 | -1.64% | 12.17 | 0.48 |
| 11/01 | 247 | 247 | 240 | 241 | -2.03% | 52,000 | 109億5995万 | -1.63% | 12.22 | 0.49 |
| 10/31 | 251 | 253 | 243 | 246 | -3.53% | 56,000 | 111億8734万 | +0.41% | 12.48 | 0.5 |
| 10/30 | 257 | 257 | 250 | 255 | +0.39% | 61,000 | 115億9663万 | +3.66% | 12.93 | 0.52 |
