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 | 71 | 71 | 69 | 71 | 0% | 206,100 | 66億3749万 | -1.39% | 14.64 | 1.26 |
| 03/28 | 71 | 71 | 69 | 71 | -1.39% | 384,700 | 66億3749万 | -1.39% | 14.64 | 1.26 |
| 03/27 | 72 | 72 | 67 | 72 | +1.41% | 1,107,600 | 67億3097万 | 0% | 14.85 | 1.28 |
| 03/26 | 73 | 74 | 71 | 71 | -2.74% | 345,800 | 66億3749万 | -1.39% | 14.64 | 1.26 |
| 03/25 | 75 | 76 | 73 | 73 | -2.67% | 473,700 | 68億2446万 | +1.39% | 15.05 | 1.3 |
| 03/24 | 73 | 76 | 73 | 75 | +1.35% | 516,500 | 70億1143万 | +4.17% | 15.47 | 1.33 |
| 03/20 | 75 | 76 | 72 | 74 | -2.63% | 535,100 | 69億1794万 | +2.78% | 15.26 | 1.31 |
| 03/19 | 73 | 76 | 72 | 76 | +5.56% | 959,000 | 71億492万 | +5.56% | 15.67 | 1.35 |
| 03/18 | 74 | 74 | 71 | 72 | -1.37% | 1,015,800 | 67億3097万 | 0% | 14.85 | 1.28 |
| 03/17 | 76 | 76 | 71 | 73 | -2.67% | 1,179,200 | 68億2446万 | +1.39% | 15.05 | 1.3 |
| 03/14 | 73 | 77 | 73 | 75 | -3.85% | 965,200 | 70億1143万 | +4.17% | 15.47 | 1.33 |
| 03/13 | 78 | 79 | 76 | 78 | 0% | 815,500 | 72億9189万 | +8.33% | 16.09 | 1.39 |
| 03/12 | 75 | 78 | 74 | 78 | +4% | 1,498,900 | 72億9189万 | +9.86% | 16.09 | 1.39 |
| 03/11 | 71 | 76 | 70 | 75 | +5.63% | 2,174,300 | 70億1143万 | +7.14% | 15.47 | 1.33 |
| 03/10 | 71 | 71 | 70 | 71 | +1.43% | 51,400 | 66億3749万 | +1.43% | 14.64 | 1.26 |
| 03/07 | 70 | 71 | 70 | 70 | +1.45% | 233,600 | 65億4400万 | 0% | 14.44 | 1.24 |
| 03/06 | 70 | 71 | 69 | 69 | 0% | 292,700 | 64億5052万 | -1.43% | 14.23 | 1.23 |
| 03/05 | 71 | 71 | 69 | 69 | -2.82% | 371,100 | 64億5052万 | -1.43% | 14.23 | 1.23 |
| 03/04 | 68 | 71 | 67 | 71 | +4.41% | 857,200 | 66億3749万 | +1.43% | 14.64 | 1.26 |
| 03/03 | 69 | 69 | 68 | 68 | -1.45% | 216,500 | 63億5703万 | -2.86% | 14.02 | 1.21 |
| 02/28 | 69 | 70 | 68 | 69 | -1.43% | 474,800 | 64億5052万 | -1.43% | 14.23 | 1.23 |
| 02/27 | 70 | 71 | 69 | 70 | 0% | 364,400 | 65億4400万 | -1.41% | 14.44 | 1.24 |
| 02/26 | 71 | 71 | 70 | 70 | -1.41% | 150,500 | 65億4400万 | -1.41% | 14.44 | 1.24 |
| 02/25 | 71 | 71 | 70 | 71 | +1.43% | 543,700 | 66億3749万 | 0% | 14.64 | 1.26 |
| 02/24 | 71 | 72 | 70 | 70 | -1.41% | 324,700 | 65億4400万 | -1.41% | 14.44 | 1.24 |
| 02/21 | 71 | 73 | 71 | 71 | 0% | 333,500 | 66億3749万 | 0% | 14.64 | 1.26 |
| 02/20 | 72 | 73 | 70 | 71 | -1.39% | 582,700 | 66億3749万 | +1.43% | 14.64 | 1.26 |
| 02/19 | 73 | 73 | 71 | 72 | -1.37% | 772,400 | 67億3097万 | +2.86% | 14.85 | 1.28 |
| 02/18 | 71 | 74 | 71 | 73 | +1.39% | 661,700 | 68億2446万 | +4.29% | 15.05 | 1.3 |
| 02/17 | 69 | 72 | 69 | 72 | +2.86% | 922,100 | 67億3097万 | +2.86% | 14.85 | 1.28 |
| 02/14 | 80 | 82 | 67 | 70 | -5.41% | 7,699,600 | 65億4400万 | 0% | 14.44 | 1.24 |
| 02/13 | 77 | 77 | 71 | 74 | -5.13% | 1,729,400 | 69億1794万 | +7.25% | 15.26 | 1.31 |
| 02/12 | 76 | 80 | 76 | 78 | +4% | 1,955,400 | 72億9189万 | +13.04% | 16.09 | 1.39 |
| 02/10 | 71 | 76 | 71 | 75 | +7.14% | 1,522,200 | 70億1143万 | +10.29% | 15.47 | 1.33 |
| 02/07 | 69 | 70 | 68 | 70 | +4.48% | 366,100 | 65億4400万 | +2.94% | 14.44 | 1.24 |
| 02/06 | 65 | 69 | 65 | 67 | +4.69% | 510,400 | 62億6354万 | 0% | 13.82 | 1.19 |
| 02/05 | 64 | 67 | 63 | 64 | +3.23% | 751,600 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 02/04 | 60 | 65 | 60 | 62 | -6.06% | 1,054,700 | 57億9611万 | -6.06% | 12.79 | 1.1 |
| 02/03 | 69 | 70 | 66 | 66 | -5.71% | 1,036,700 | 61億7006万 | 0% | 13.61 | 1.17 |
| 01/31 | 72 | 73 | 68 | 70 | -1.41% | 1,166,900 | 65億4400万 | +6.06% | 14.44 | 1.24 |
| 01/30 | 71 | 72 | 70 | 71 | -4.05% | 903,200 | 66億3749万 | +9.23% | 14.64 | 1.26 |
| 01/29 | 72 | 74 | 71 | 74 | +4.23% | 1,137,400 | 69億1794万 | +13.85% | 15.26 | 1.31 |
| 01/28 | 69 | 72 | 69 | 71 | +4.41% | 434,100 | 66億3749万 | +10.94% | 14.64 | 1.26 |
| 01/27 | 69 | 70 | 68 | 68 | -5.56% | 856,300 | 63億5703万 | +6.25% | 14.02 | 1.21 |
| 01/24 | 72 | 72 | 69 | 72 | -1.37% | 1,348,100 | 67億3097万 | +12.5% | 14.85 | 1.28 |
| 01/23 | 72 | 73 | 71 | 73 | +2.82% | 768,300 | 68億2446万 | +15.87% | 15.05 | 1.3 |
| 01/22 | 72 | 73 | 70 | 71 | 0% | 1,270,100 | 66億3749万 | +12.7% | 14.64 | 1.26 |
| 01/21 | 71 | 74 | 71 | 71 | +1.43% | 1,177,000 | 66億3749万 | +14.52% | 14.64 | 1.26 |
| 01/20 | 71 | 71 | 69 | 70 | +1.45% | 1,444,900 | 65億4400万 | +12.9% | 14.44 | 1.24 |
| 01/17 | 67 | 70 | 66 | 69 | +2.99% | 1,005,700 | 64億5052万 | +11.29% | 14.23 | 1.23 |
| 01/16 | 69 | 73 | 67 | 67 | -1.47% | 2,318,300 | 62億6354万 | +9.84% | 13.82 | 1.19 |
| 01/15 | 68 | 70 | 67 | 68 | 0% | 956,200 | 63億5703万 | +11.48% | 14.02 | 1.21 |
| 01/14 | 67 | 69 | 66 | 68 | -1.45% | 1,138,700 | 63億5703万 | +11.48% | 14.02 | 1.21 |
| 01/10 | 65 | 69 | 64 | 69 | +7.81% | 2,031,800 | 64億5052万 | +13.11% | 14.23 | 1.23 |
| 01/09 | 63 | 64 | 62 | 64 | +3.23% | 560,400 | 59億8309万 | +4.92% | 13.2 | 1.14 |
| 01/08 | 62 | 62 | 61 | 62 | +3.33% | 326,900 | 57億9611万 | +1.64% | 12.79 | 1.1 |
| 01/07 | 61 | 62 | 60 | 60 | -1.64% | 171,800 | 56億914万 | -1.64% | 12.37 | 1.07 |
| 01/06 | 61 | 63 | 61 | 61 | 0% | 414,900 | 57億263万 | 0% | 12.58 | 1.08 |
| 2013 |
| 12/30 | 60 | 62 | 59 | 61 | +3.39% | 421,800 | 57億263万 | 0% | 12.58 | 1.08 |
| 12/27 | 59 | 60 | 58 | 59 | 0% | 335,600 | 55億1566万 | -3.28% | 12.17 | 1.05 |
| 12/26 | 56 | 60 | 55 | 59 | +5.36% | 648,700 | 55億1566万 | -3.28% | 12.17 | 1.05 |
| 12/25 | 55 | 57 | 55 | 56 | 0% | 762,000 | 52億3520万 | -9.68% | 11.55 | 0.99 |
| 12/24 | 59 | 59 | 55 | 56 | -3.45% | 850,900 | 52億3520万 | -9.68% | 11.55 | 0.99 |
| 12/20 | 59 | 60 | 58 | 58 | -1.69% | 313,400 | 54億2217万 | -6.45% | 11.96 | 1.03 |
| 12/19 | 59 | 60 | 58 | 59 | 0% | 269,100 | 55億1566万 | -6.35% | 12.17 | 1.05 |
| 12/18 | 59 | 60 | 58 | 59 | 0% | 232,100 | 55億1566万 | -6.35% | 12.17 | 1.05 |
| 12/17 | 59 | 61 | 58 | 59 | +1.72% | 342,400 | 55億1566万 | -7.81% | 12.17 | 1.05 |
| 12/16 | 61 | 61 | 58 | 58 | -4.92% | 588,000 | 54億2217万 | -9.38% | 11.96 | 1.03 |
| 12/13 | 61 | 62 | 60 | 61 | 0% | 310,600 | 57億263万 | -6.15% | 12.58 | 1.08 |
| 12/12 | 61 | 62 | 60 | 61 | -1.61% | 290,600 | 57億263万 | -6.15% | 12.58 | 1.08 |
| 12/11 | 62 | 62 | 60 | 62 | 0% | 380,000 | 57億9611万 | -4.62% | 12.79 | 1.1 |
| 12/10 | 63 | 63 | 61 | 62 | -1.59% | 297,400 | 57億9611万 | -6.06% | 12.79 | 1.1 |
| 12/09 | 62 | 63 | 61 | 63 | +3.28% | 429,100 | 58億8960万 | -4.55% | 12.99 | 1.12 |
| 12/06 | 61 | 62 | 60 | 61 | 0% | 417,300 | 57億263万 | -7.58% | 12.58 | 1.08 |
| 12/05 | 63 | 63 | 61 | 61 | -3.17% | 348,500 | 57億263万 | -7.58% | 12.58 | 1.08 |
| 12/04 | 62 | 64 | 61 | 63 | +1.61% | 495,600 | 58億8960万 | -4.55% | 12.99 | 1.12 |
| 12/03 | 64 | 64 | 61 | 62 | -3.13% | 963,300 | 57億9611万 | -7.46% | 12.79 | 1.1 |
| 12/02 | 64 | 64 | 63 | 64 | 0% | 277,200 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/29 | 65 | 65 | 64 | 64 | -1.54% | 607,000 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/28 | 64 | 66 | 64 | 65 | +1.56% | 647,900 | 60億7657万 | -2.99% | 13.4 | 1.15 |
| 11/27 | 64 | 65 | 63 | 64 | 0% | 665,700 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/26 | 64 | 65 | 62 | 64 | 0% | 1,127,100 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/25 | 64 | 65 | 64 | 64 | 0% | 372,900 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/22 | 64 | 65 | 63 | 64 | 0% | 578,800 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/21 | 66 | 66 | 63 | 64 | -3.03% | 1,246,800 | 59億8309万 | -4.48% | 13.2 | 1.14 |
| 11/20 | 66 | 67 | 66 | 66 | 0% | 244,200 | 61億7006万 | -1.49% | 13.61 | 1.17 |
| 11/19 | 66 | 67 | 65 | 66 | 0% | 695,000 | 61億7006万 | -1.49% | 13.61 | 1.17 |
| 11/18 | 65 | 67 | 65 | 66 | +1.54% | 807,200 | 61億7006万 | 0% | 13.61 | 1.17 |
| 11/15 | 69 | 69 | 64 | 65 | -5.8% | 2,957,800 | 60億7657万 | -1.52% | 13.4 | 1.15 |
| 11/14 | 70 | 72 | 66 | 69 | -12.66% | 5,729,700 | 64億5052万 | +4.55% | 14.23 | 1.23 |
| 11/13 | 74 | 79 | 71 | 79 | +6.76% | 4,243,900 | 73億8537万 | +19.7% | 16.29 | 1.4 |
| 11/12 | 71 | 74 | 68 | 74 | +2.78% | 3,283,900 | 69億1794万 | +13.85% | 15.26 | 1.31 |
| 11/11 | 69 | 74 | 66 | 72 | +9.09% | 1,772,900 | 67億3097万 | +10.77% | 14.85 | 1.28 |
| 11/08 | 66 | 67 | 65 | 66 | 0% | 411,200 | 61億7006万 | +3.13% | 13.61 | 1.17 |
| 11/07 | 66 | 68 | 65 | 66 | +1.54% | 691,100 | 61億7006万 | +3.13% | 13.61 | 1.17 |
| 11/06 | 66 | 67 | 65 | 65 | -1.52% | 293,600 | 60億7657万 | +1.56% | 13.4 | 1.15 |
| 11/05 | 66 | 67 | 65 | 66 | +1.54% | 282,000 | 61億7006万 | +3.13% | 13.61 | 1.17 |
| 11/01 | 68 | 68 | 64 | 65 | -4.41% | 874,200 | 60億7657万 | +1.56% | 13.4 | 1.15 |
| 10/31 | 69 | 70 | 65 | 68 | -4.23% | 1,924,200 | 63億5703万 | +7.94% | 14.02 | 1.21 |
| 10/30 | 66 | 74 | 66 | 71 | +9.23% | 4,396,400 | 66億3749万 | +12.7% | 14.64 | 1.26 |
