株価チャート
2013/10/29~2014/03/31
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 | 124 | 124 | 119 | 119 | -1.65% | 11,000 | 15億4331万 | -4.8% | - | 0.38 |
03/28 | 120 | 121 | 120 | 121 | +0.83% | 5,000 | 15億6924万 | -3.2% | - | 0.38 |
03/27 | 116 | 120 | 116 | 120 | +3.45% | 4,000 | 15億5628万 | -4.76% | - | 0.38 |
03/26 | 116 | 117 | 116 | 116 | -2.52% | 21,000 | 15億440万 | -7.94% | - | 0.37 |
03/25 | 115 | 119 | 115 | 119 | +3.48% | 14,000 | 15億4331万 | -6.3% | - | 0.38 |
03/24 | 115 | 115 | 113 | 115 | 0% | 12,000 | 14億9143万 | -9.45% | - | 0.36 |
03/20 | 119 | 119 | 115 | 115 | -4.17% | 40,000 | 14億9143万 | -10.16% | - | 0.36 |
03/19 | 121 | 122 | 120 | 120 | +0.84% | 14,000 | 15億5628万 | -6.25% | - | 0.38 |
03/18 | 122 | 122 | 119 | 119 | -0.83% | 17,000 | 15億4331万 | -7.75% | - | 0.38 |
03/17 | 124 | 124 | 120 | 120 | -4% | 18,000 | 15億5628万 | -6.98% | - | 0.38 |
03/14 | 127 | 128 | 125 | 125 | -4.58% | 74,000 | 16億2112万 | -3.85% | - | 0.39 |
03/13 | 132 | 132 | 127 | 131 | 0% | 18,000 | 16億9893万 | 0% | - | 0.41 |
03/12 | 131 | 135 | 130 | 131 | 0% | 21,000 | 16億9893万 | 0% | - | 0.41 |
03/11 | 130 | 131 | 130 | 131 | +0.77% | 8,000 | 16億9893万 | 0% | - | 0.41 |
03/10 | 131 | 131 | 129 | 130 | 0% | 14,000 | 16億8597万 | -0.76% | - | 0.41 |
03/07 | 133 | 133 | 129 | 130 | -1.52% | 13,000 | 16億8597万 | -1.52% | - | 0.41 |
03/06 | 133 | 133 | 129 | 132 | +0.76% | 18,000 | 17億1190万 | -0.75% | - | 0.42 |
03/05 | 135 | 135 | 129 | 131 | 0% | 5,000 | 16億9893万 | -2.24% | - | 0.41 |
03/04 | 125 | 134 | 124 | 131 | +4.8% | 131,000 | 16億9893万 | -2.96% | - | 0.41 |
03/03 | 126 | 126 | 121 | 125 | -0.79% | 58,000 | 16億2112万 | -8.09% | - | 0.39 |
02/28 | 128 | 129 | 126 | 126 | -1.56% | 55,000 | 16億3409万 | -8.03% | - | 0.4 |
02/27 | 127 | 128 | 127 | 128 | +0.79% | 19,000 | 16億6003万 | -7.25% | - | 0.4 |
02/26 | 128 | 129 | 126 | 127 | -1.55% | 40,000 | 16億4706万 | -9.29% | - | 0.4 |
02/25 | 130 | 131 | 129 | 129 | -3.73% | 28,000 | 16億7300万 | -9.15% | - | 0.41 |
02/24 | 132 | 135 | 131 | 134 | +2.29% | 18,000 | 17億3784万 | -6.29% | - | 0.42 |
02/21 | 128 | 131 | 127 | 131 | +1.55% | 23,000 | 16億9893万 | -9.66% | - | 0.41 |
02/20 | 127 | 129 | 126 | 129 | +1.57% | 54,000 | 16億7300万 | -12.24% | - | 0.41 |
02/19 | 135 | 135 | 127 | 127 | -6.62% | 70,000 | 16億4706万 | -13.61% | - | 0.4 |
02/18 | 128 | 146 | 127 | 136 | +7.09% | 84,000 | 17億6378万 | -8.72% | - | 0.43 |
02/17 | 127 | 127 | 125 | 127 | +1.6% | 18,000 | 16億4706万 | -14.77% | - | 0.4 |
02/14 | 130 | 130 | 125 | 125 | -4.58% | 18,000 | 16億2112万 | -16.11% | - | 0.39 |
02/13 | 133 | 133 | 129 | 131 | -1.5% | 15,000 | 16億9893万 | -12.08% | - | 0.41 |
02/12 | 133 | 135 | 133 | 133 | 0% | 25,000 | 17億2487万 | -10.74% | - | 0.42 |
02/10 | 136 | 136 | 128 | 133 | -2.21% | 93,000 | 17億2487万 | -10.74% | - | 0.42 |
02/07 | 141 | 141 | 136 | 136 | -4.23% | 26,000 | 17億6378万 | -8.72% | - | 0.43 |
02/06 | 140 | 147 | 140 | 142 | +2.9% | 42,000 | 18億4159万 | -4.05% | - | 0.45 |
02/05 | 128 | 138 | 126 | 138 | +12.2% | 37,000 | 17億8972万 | -6.76% | - | 0.44 |
02/04 | 138 | 138 | 123 | 123 | -14.58% | 118,000 | 15億9518万 | -16.89% | - | 0.39 |
02/03 | 151 | 153 | 144 | 144 | -5.88% | 49,000 | 18億6753万 | -3.36% | - | 0.45 |
01/31 | 157 | 158 | 152 | 153 | -2.55% | 27,000 | 19億8425万 | +3.38% | - | 0.48 |
01/30 | 149 | 162 | 149 | 157 | +0.64% | 52,000 | 20億3613万 | +6.08% | - | 0.5 |
01/29 | 153 | 156 | 152 | 156 | +1.96% | 29,000 | 20億2316万 | +6.12% | - | 0.49 |
01/28 | 145 | 153 | 145 | 153 | +4.08% | 22,000 | 19億8425万 | +4.08% | - | 0.48 |
01/27 | 147 | 150 | 144 | 147 | -3.92% | 76,000 | 19億644万 | +0.68% | - | 0.46 |
01/24 | 157 | 158 | 152 | 153 | -3.77% | 67,000 | 19億8425万 | +4.79% | - | 0.48 |
01/23 | 167 | 167 | 158 | 159 | -5.92% | 82,000 | 20億6207万 | +9.66% | - | 0.5 |
01/22 | 170 | 170 | 163 | 169 | -2.31% | 134,000 | 21億9176万 | +17.36% | - | 0.53 |
01/21 | 180 | 181 | 170 | 173 | -1.14% | 137,000 | 22億4363万 | +21.83% | - | 0.55 |
01/20 | 170 | 175 | 164 | 175 | +1.16% | 155,000 | 22億6957万 | +24.11% | - | 0.55 |
01/17 | 174 | 186 | 165 | 173 | -0.57% | 414,000 | 22億4363万 | +24.46% | - | 0.55 |
01/16 | 153 | 184 | 150 | 174 | +17.57% | 661,000 | 22億5660万 | +26.09% | - | 0.55 |
01/15 | 153 | 155 | 143 | 148 | -5.13% | 261,000 | 19億1941万 | +8.82% | - | 0.47 |
01/14 | 133 | 166 | 132 | 156 | +15.56% | 692,000 | 20億2316万 | +14.71% | - | 0.49 |
01/10 | 135 | 136 | 134 | 135 | 0% | 30,000 | 17億5081万 | 0% | - | 0.43 |
01/09 | 134 | 135 | 133 | 135 | +1.5% | 38,000 | 17億5081万 | 0% | - | 0.43 |
01/08 | 128 | 134 | 128 | 133 | +3.91% | 72,000 | 17億2487万 | -1.48% | - | 0.42 |
01/07 | 131 | 131 | 128 | 128 | -0.78% | 13,000 | 16億6003万 | -5.19% | - | 0.4 |
01/06 | 130 | 130 | 125 | 129 | +0.78% | 69,000 | 16億7300万 | -4.44% | - | 0.41 |
2013 |
12/30 | 130 | 130 | 125 | 128 | -0.78% | 81,000 | 16億6003万 | -5.19% | - | 0.4 |
12/27 | 134 | 134 | 127 | 129 | -5.84% | 252,000 | 16億7300万 | -4.44% | - | 0.41 |
12/26 | 135 | 138 | 134 | 137 | +5.38% | 129,000 | 17億7675万 | +1.48% | - | 0.43 |
12/25 | 133 | 136 | 130 | 130 | -7.14% | 133,000 | 16億8597万 | -2.99% | - | 0.41 |
12/24 | 137 | 140 | 135 | 140 | -1.41% | 110,000 | 18億1566万 | +4.48% | - | 0.44 |
12/20 | 139 | 142 | 136 | 142 | +1.43% | 78,000 | 18億4159万 | +5.97% | - | 0.45 |
12/19 | 142 | 142 | 134 | 140 | -1.41% | 54,000 | 18億1566万 | +5.26% | - | 0.44 |
12/18 | 142 | 143 | 138 | 142 | 0% | 129,000 | 18億4159万 | +7.58% | - | 0.45 |
12/17 | 134 | 142 | 133 | 142 | +5.19% | 114,000 | 18億4159万 | +7.58% | - | 0.45 |
12/16 | 136 | 136 | 132 | 135 | -0.74% | 45,000 | 17億5081万 | +3.05% | - | 0.43 |
12/13 | 136 | 136 | 132 | 136 | 0% | 29,000 | 17億6378万 | +3.82% | - | 0.43 |
12/12 | 132 | 136 | 132 | 136 | +3.03% | 43,000 | 17億6378万 | +4.62% | - | 0.43 |
12/11 | 134 | 134 | 132 | 132 | -1.49% | 16,000 | 17億1190万 | +1.54% | - | 0.42 |
12/10 | 134 | 135 | 133 | 134 | 0% | 31,000 | 17億3784万 | +3.88% | - | 0.42 |
12/09 | 135 | 136 | 133 | 134 | +0.75% | 26,000 | 17億3784万 | +3.88% | - | 0.42 |
12/06 | 131 | 133 | 131 | 133 | +0.76% | 9,000 | 17億2487万 | +3.1% | - | 0.42 |
12/05 | 133 | 134 | 131 | 132 | -0.75% | 54,000 | 17億1190万 | +3.13% | - | 0.42 |
12/04 | 134 | 137 | 132 | 133 | -3.62% | 19,000 | 17億2487万 | +3.91% | - | 0.42 |
12/03 | 138 | 138 | 135 | 138 | 0% | 64,000 | 17億8972万 | +7.81% | - | 0.44 |
12/02 | 137 | 138 | 135 | 138 | +0.73% | 54,000 | 17億8972万 | +7.81% | - | 0.44 |
11/29 | 130 | 137 | 130 | 137 | +4.58% | 66,000 | 17億7675万 | +7.87% | - | 0.43 |
11/28 | 132 | 133 | 131 | 131 | -0.76% | 55,000 | 16億9893万 | +3.15% | - | 0.41 |
11/27 | 135 | 135 | 132 | 132 | -2.22% | 71,000 | 17億1190万 | +3.94% | - | 0.42 |
11/26 | 129 | 140 | 129 | 135 | +4.65% | 163,000 | 17億5081万 | +6.3% | - | 0.43 |
11/25 | 130 | 131 | 128 | 129 | +2.38% | 29,000 | 16億7300万 | +2.38% | - | 0.41 |
11/22 | 125 | 131 | 125 | 126 | +0.8% | 94,000 | 16億3409万 | 0% | - | 0.4 |
11/21 | 126 | 126 | 125 | 125 | -0.79% | 11,000 | 16億2112万 | -0.79% | - | 0.39 |
11/20 | 126 | 126 | 123 | 126 | 0% | 14,000 | 16億3409万 | 0% | - | 0.4 |
11/19 | 126 | 126 | 126 | 126 | -0.79% | 11,000 | 16億3409万 | 0% | - | 0.4 |
11/18 | 126 | 127 | 125 | 127 | +1.6% | 45,000 | 16億4706万 | +0.79% | - | 0.4 |
11/15 | 124 | 125 | 124 | 125 | 0% | 37,000 | 16億2112万 | -0.79% | - | 0.39 |
11/14 | 121 | 125 | 121 | 125 | +0.81% | 105,000 | 16億2112万 | -0.79% | - | 0.39 |
11/13 | 124 | 125 | 123 | 124 | -1.59% | 19,000 | 16億815万 | -1.59% | - | 0.39 |
11/12 | 123 | 128 | 123 | 126 | 0% | 18,000 | 16億3409万 | +0.8% | - | 0.4 |
11/11 | 123 | 126 | 123 | 126 | +4.13% | 24,000 | 16億3409万 | +0.8% | - | 0.4 |
11/08 | 123 | 125 | 119 | 121 | -1.63% | 41,000 | 15億6924万 | -3.2% | - | 0.38 |
11/07 | 124 | 125 | 123 | 123 | -4.65% | 16,000 | 15億9518万 | -1.6% | - | 0.39 |
11/06 | 122 | 129 | 122 | 129 | +5.74% | 17,000 | 16億7300万 | +3.2% | - | 0.41 |
11/05 | 126 | 126 | 121 | 122 | -2.4% | 14,000 | 15億8221万 | -2.4% | - | 0.38 |
11/01 | 127 | 127 | 124 | 125 | -4.58% | 21,000 | 16億2112万 | 0% | - | 0.39 |
10/30 | 131 | 131 | 128 | 131 | +1.55% | 25,000 | 16億9893万 | +3.97% | - | 0.41 |
10/29 | 128 | 129 | 128 | 129 | 0% | 11,000 | 16億7300万 | +2.38% | - | 0.41 |