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 | 121 | 124 | 121 | 124 | +2.48% | 1,300 | 11億7832万 | -2.36% | - | 1 |
| 03/28 | 119 | 121 | 118 | 121 | +0.83% | 4,700 | 11億4981万 | -4.72% | - | 0.98 |
| 03/27 | 115 | 121 | 115 | 120 | +3.45% | 2,000 | 11億4031万 | -6.25% | - | 0.97 |
| 03/26 | 115 | 125 | 114 | 116 | +2.65% | 15,500 | 11億230万 | -10.08% | - | 0.94 |
| 03/25 | 117 | 118 | 113 | 113 | -5.04% | 8,100 | 10億7379万 | -13.08% | - | 0.91 |
| 03/24 | 118 | 124 | 114 | 119 | -0.83% | 22,800 | 11億3081万 | -8.46% | - | 0.96 |
| 03/20 | 124 | 124 | 120 | 120 | -4% | 4,800 | 11億4031万 | -8.4% | - | 0.97 |
| 03/19 | 126 | 126 | 124 | 125 | +0.81% | 1,300 | 11億8782万 | -5.3% | - | 1.01 |
| 03/18 | 125 | 125 | 124 | 124 | -0.8% | 3,500 | 11億7832万 | -6.06% | - | 1 |
| 03/17 | 125 | 125 | 124 | 125 | -0.79% | 500 | 11億8782万 | -6.02% | - | 1.01 |
| 03/14 | 126 | 127 | 126 | 126 | -0.79% | 1,700 | 11億9733万 | -5.26% | - | 1.02 |
| 03/13 | 128 | 128 | 125 | 127 | -0.78% | 3,500 | 12億683万 | -5.22% | - | 1.03 |
| 03/12 | 129 | 129 | 128 | 128 | -1.54% | 5,900 | 12億1633万 | -4.48% | - | 1.04 |
| 03/11 | 133 | 134 | 130 | 130 | -0.76% | 10,200 | 12億3534万 | -3.7% | - | 1.05 |
| 03/10 | 132 | 132 | 131 | 131 | -0.76% | 1,700 | 12億4484万 | -2.96% | - | 1.06 |
| 03/07 | 131 | 132 | 131 | 132 | +0.76% | 2,600 | 12億5434万 | -2.94% | - | 1.07 |
| 03/06 | 132 | 132 | 131 | 131 | -0.76% | 28,200 | 12億4484万 | -3.68% | - | 1.06 |
| 03/05 | 131 | 132 | 130 | 132 | -1.49% | 400 | 12億5434万 | -3.65% | - | 1.07 |
| 03/04 | 129 | 134 | 129 | 134 | +1.52% | 900 | 12億7335万 | -2.9% | - | 1.08 |
| 03/03 | 134 | 134 | 129 | 132 | 0% | 1,200 | 12億5434万 | -5.04% | - | 1.07 |
| 02/28 | 132 | 132 | 131 | 132 | +1.54% | 2,200 | 12億5434万 | -5.04% | - | 1.07 |
| 02/27 | 131 | 131 | 128 | 130 | -1.52% | 3,000 | 12億3534万 | -7.14% | - | 1.05 |
| 02/26 | 135 | 135 | 130 | 132 | -2.94% | 24,100 | 12億5434万 | -6.38% | - | 1.07 |
| 02/25 | 136 | 136 | 132 | 136 | +1.49% | 11,400 | 12億9235万 | -4.23% | - | 1.1 |
| 02/24 | 136 | 136 | 134 | 134 | -1.47% | 9,100 | 12億7335万 | -6.29% | - | 1.08 |
| 02/21 | 136 | 141 | 136 | 136 | 0% | 2,200 | 12億9235万 | -5.56% | - | 1.1 |
| 02/20 | 140 | 140 | 136 | 136 | 0% | 2,800 | 12億9235万 | -6.21% | - | 1.1 |
| 02/19 | 136 | 136 | 136 | 136 | -2.16% | 100 | 12億9235万 | -6.85% | - | 1.1 |
| 02/18 | 135 | 139 | 135 | 139 | +2.96% | 1,500 | 13億2086万 | -4.79% | - | 1.12 |
| 02/17 | 131 | 135 | 130 | 135 | +2.27% | 4,500 | 12億8285万 | -8.16% | - | 1.09 |
| 02/14 | 133 | 134 | 132 | 132 | -2.22% | 10,100 | 12億5434万 | -10.2% | - | 1.07 |
| 02/13 | 137 | 137 | 133 | 135 | -1.46% | 6,600 | 12億8285万 | -8.78% | - | 1.09 |
| 02/12 | 137 | 139 | 137 | 137 | 0% | 4,400 | 13億186万 | -8.05% | - | 1.11 |
| 02/10 | 137 | 140 | 137 | 137 | 0% | 3,300 | 13億186万 | -8.05% | - | 1.11 |
| 02/07 | 136 | 138 | 135 | 137 | 0% | 16,200 | 13億186万 | -8.05% | - | 1.11 |
| 02/06 | 142 | 142 | 135 | 137 | -2.14% | 2,000 | 13億186万 | -8.05% | - | 1.11 |
| 02/05 | 140 | 141 | 132 | 140 | -0.71% | 75,500 | 13億3036万 | -6.67% | - | 1.13 |
| 02/04 | 142 | 150 | 126 | 141 | -1.4% | 56,000 | 13億3987万 | -6% | - | 1.14 |
| 02/03 | 143 | 148 | 142 | 143 | 0% | 11,900 | 13億5887万 | -4.03% | - | 1.16 |
| 01/31 | 150 | 150 | 140 | 143 | -4.67% | 17,200 | 13億5887万 | -4.03% | - | 1.16 |
| 01/30 | 155 | 157 | 147 | 150 | -5.66% | 17,800 | 14億2539万 | +0.67% | - | 1.21 |
| 01/29 | 152 | 159 | 152 | 159 | +4.61% | 15,200 | 15億1091万 | +6.71% | - | 1.29 |
| 01/28 | 151 | 152 | 149 | 152 | +3.4% | 4,800 | 14億4440万 | +2.7% | - | 1.23 |
| 01/27 | 147 | 148 | 146 | 147 | -1.34% | 17,500 | 13億9688万 | -0.68% | - | 1.19 |
| 01/24 | 153 | 155 | 148 | 149 | -4.49% | 7,700 | 14億1589万 | +0.68% | - | 1.21 |
| 01/23 | 158 | 158 | 155 | 156 | -1.27% | 4,700 | 14億8241万 | +5.41% | - | 1.26 |
| 01/22 | 156 | 158 | 154 | 158 | +0.64% | 9,200 | 15億141万 | +6.76% | - | 1.28 |
| 01/21 | 157 | 157 | 156 | 157 | +0.64% | 2,000 | 14億9191万 | +6.08% | - | 1.27 |
| 01/20 | 155 | 156 | 151 | 156 | +0.65% | 17,700 | 14億8241万 | +5.41% | - | 1.26 |
| 01/17 | 158 | 158 | 153 | 155 | -1.27% | 4,200 | 14億7290万 | +4.73% | - | 1.25 |
| 01/16 | 157 | 159 | 152 | 157 | +1.95% | 24,700 | 14億9191万 | +5.37% | - | 1.27 |
| 01/15 | 150 | 154 | 150 | 154 | +1.99% | 3,700 | 14億6340万 | +3.36% | - | 1.25 |
| 01/14 | 148 | 152 | 148 | 151 | +0.67% | 14,700 | 14億3489万 | +0.67% | - | 1.22 |
| 01/10 | 149 | 151 | 148 | 150 | +0.67% | 20,900 | 14億2539万 | 0% | - | 1.21 |
| 01/09 | 150 | 150 | 149 | 149 | -0.67% | 1,300 | 14億1589万 | -0.67% | - | 1.21 |
| 01/08 | 148 | 150 | 146 | 150 | +0.67% | 15,400 | 14億2539万 | 0% | - | 1.21 |
| 01/07 | 146 | 150 | 146 | 149 | +1.36% | 10,900 | 14億1589万 | -0.67% | - | 1.21 |
| 01/06 | 142 | 150 | 142 | 147 | +3.52% | 30,300 | 13億9688万 | -2% | - | 1.19 |
| 2013 |
| 12/30 | 142 | 142 | 141 | 142 | 0% | 8,100 | 13億4937万 | -5.33% | - | 1.15 |
| 12/27 | 142 | 142 | 141 | 142 | +0.71% | 4,600 | 13億4937万 | -5.96% | - | 1.15 |
| 12/26 | 140 | 142 | 139 | 141 | +0.71% | 18,900 | 13億3987万 | -6.62% | - | 1.14 |
| 12/25 | 139 | 141 | 139 | 140 | +0.72% | 45,700 | 13億3036万 | -7.89% | - | 1.13 |
| 12/24 | 144 | 144 | 139 | 139 | -3.47% | 113,600 | 13億2086万 | -8.55% | - | 1.12 |
| 12/20 | 143 | 147 | 143 | 144 | +0.7% | 31,500 | 13億6837万 | -5.88% | - | 1.17 |
| 12/19 | 143 | 145 | 142 | 143 | +0.7% | 24,400 | 13億5887万 | -6.54% | - | 1.16 |
| 12/18 | 143 | 143 | 142 | 142 | 0% | 7,500 | 13億4937万 | -7.19% | - | 1.15 |
| 12/17 | 142 | 145 | 141 | 142 | 0% | 23,700 | 13億4937万 | -7.79% | - | 1.15 |
| 12/16 | 146 | 147 | 142 | 142 | -4.7% | 31,400 | 13億4937万 | -7.79% | - | 1.15 |
| 12/13 | 151 | 153 | 147 | 149 | -1.97% | 19,300 | 14億1589万 | -3.25% | - | 1.21 |
| 12/12 | 153 | 154 | 152 | 152 | -1.94% | 7,700 | 14億4440万 | -1.3% | - | 1.23 |
| 12/11 | 153 | 155 | 153 | 155 | +0.65% | 8,500 | 14億7290万 | +0.65% | - | 1.25 |
| 12/10 | 153 | 155 | 153 | 154 | -0.65% | 25,600 | 14億6340万 | 0% | - | 1.25 |
| 12/09 | 160 | 161 | 152 | 155 | -3.13% | 29,000 | 14億7290万 | +0.65% | - | 1.25 |
| 12/06 | 165 | 165 | 157 | 160 | -4.19% | 19,500 | 15億2042万 | +3.9% | - | 1.29 |
| 12/05 | 166 | 167 | 155 | 167 | -0.6% | 22,400 | 15億8694万 | +8.44% | - | 1.35 |
| 12/04 | 167 | 168 | 160 | 168 | -1.18% | 36,200 | 15億9644万 | +9.8% | - | 1.36 |
| 12/03 | 155 | 178 | 153 | 170 | +8.28% | 173,900 | 16億1544万 | +11.84% | - | 1.38 |
| 12/02 | 156 | 159 | 151 | 157 | +3.97% | 29,800 | 14億9191万 | +3.29% | - | 1.27 |
| 11/29 | 152 | 154 | 151 | 151 | -0.66% | 36,900 | 14億3489万 | 0% | - | 1.22 |
| 11/28 | 154 | 154 | 151 | 152 | +0.66% | 17,300 | 14億4440万 | 0% | - | 1.23 |
| 11/27 | 150 | 153 | 150 | 151 | +0.67% | 8,100 | 14億3489万 | -0.66% | - | 1.22 |
| 11/26 | 152 | 152 | 150 | 150 | -0.66% | 9,700 | 14億2539万 | -1.32% | - | 1.21 |
| 11/25 | 152 | 152 | 150 | 151 | -0.66% | 1,700 | 14億3489万 | -0.66% | - | 1.22 |
| 11/22 | 153 | 154 | 151 | 152 | -0.65% | 5,400 | 14億4440万 | -0.65% | - | 1.23 |
| 11/21 | 155 | 155 | 152 | 153 | -1.29% | 3,300 | 14億5390万 | 0% | - | 1.24 |
| 11/20 | 151 | 155 | 151 | 155 | +1.31% | 11,200 | 14億7290万 | +1.31% | - | 1.25 |
| 11/19 | 151 | 153 | 150 | 153 | +1.32% | 15,000 | 14億5390万 | 0% | - | 1.24 |
| 11/18 | 152 | 154 | 151 | 151 | -0.66% | 7,200 | 14億3489万 | -1.31% | - | 1.22 |
| 11/15 | 148 | 152 | 148 | 152 | +1.33% | 26,100 | 14億4440万 | -0.65% | - | 1.23 |
| 11/14 | 152 | 152 | 148 | 150 | -0.66% | 8,900 | 14億2539万 | -1.32% | - | 1.21 |
| 11/13 | 148 | 151 | 148 | 151 | +0.67% | 15,000 | 14億3489万 | -0.66% | - | 1.22 |
| 11/12 | 148 | 150 | 148 | 150 | +2.04% | 18,200 | 14億2539万 | -1.32% | - | 1.21 |
| 11/11 | 150 | 152 | 146 | 147 | -3.29% | 25,600 | 13億9688万 | -3.29% | - | 1.19 |
| 11/08 | 150 | 155 | 150 | 152 | +1.33% | 5,900 | 14億4440万 | 0% | - | 1.23 |
| 11/07 | 154 | 155 | 150 | 150 | -1.96% | 14,400 | 14億2539万 | -1.32% | - | 1.21 |
| 11/06 | 149 | 165 | 149 | 153 | +1.32% | 16,100 | 14億5390万 | +0.66% | - | 1.24 |
| 11/05 | 150 | 152 | 150 | 151 | +0.67% | 5,400 | 14億3489万 | 0% | - | 1.22 |
| 11/01 | 153 | 155 | 148 | 150 | -1.32% | 12,500 | 14億2539万 | -0.66% | - | 1.21 |
| 10/31 | 153 | 155 | 152 | 152 | 0% | 6,400 | 14億4440万 | 0% | - | 1.23 |
| 10/30 | 152 | 154 | 152 | 152 | 0% | 4,200 | 14億4440万 | +0.66% | - | 1.23 |
