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 | 48 | 49 | 46 | 46 | -4.17% | 7,498,000 | 207億4568万 | +17.95% | 87.46 | 4.24 |
| 03/28 | 46 | 48 | 45 | 48 | +4.35% | 11,451,000 | 216億4767万 | +26.32% | 91.27 | 4.43 |
| 03/27 | 45 | 47 | 44 | 46 | 0% | 9,173,000 | 207億4568万 | +21.05% | 87.46 | 4.24 |
| 03/26 | 42 | 47 | 41 | 46 | +6.98% | 14,744,000 | 207億4568万 | +21.05% | 87.46 | 4.24 |
| 03/25 | 43 | 44 | 42 | 43 | -2.27% | 6,313,000 | 193億9270万 | +13.16% | 81.76 | 3.96 |
| 03/24 | 41 | 44 | 41 | 44 | +4.76% | 8,256,000 | 198億4370万 | +18.92% | 83.66 | 4.06 |
| 03/20 | 40 | 44 | 39 | 42 | +7.69% | 22,428,000 | 189億4171万 | +13.51% | 79.86 | 3.87 |
| 03/19 | 39 | 41 | 39 | 39 | 0% | 8,304,000 | 175億8873万 | +5.41% | 74.15 | 3.6 |
| 03/18 | 38 | 39 | 37 | 39 | +2.63% | 5,323,000 | 175億8873万 | +5.41% | 74.15 | 3.6 |
| 03/17 | 36 | 38 | 36 | 38 | +2.7% | 6,133,000 | 171億3774万 | +2.7% | 72.25 | 3.5 |
| 03/14 | 36 | 37 | 35 | 37 | +2.78% | 5,615,000 | 166億8674万 | +2.78% | 70.35 | 3.41 |
| 03/13 | 37 | 38 | 36 | 36 | -5.26% | 4,802,000 | 162億3575万 | 0% | 68.45 | 3.32 |
| 03/12 | 37 | 38 | 37 | 38 | +2.7% | 5,937,000 | 171億3774万 | +5.56% | 72.25 | 3.5 |
| 03/11 | 36 | 37 | 35 | 37 | +5.71% | 4,216,000 | 166億8674万 | +2.78% | 70.35 | 3.41 |
| 03/10 | 36 | 37 | 35 | 35 | -2.78% | 5,315,000 | 157億8476万 | 0% | 66.55 | 3.23 |
| 03/07 | 35 | 36 | 35 | 36 | +5.88% | 5,902,000 | 162億3575万 | +2.86% | 68.45 | 3.32 |
| 03/06 | 35 | 35 | 34 | 34 | -2.86% | 4,477,000 | 153億3376万 | -2.86% | 64.65 | 3.13 |
| 03/05 | 35 | 36 | 35 | 35 | +2.94% | 6,186,000 | 157億8476万 | 0% | 66.55 | 3.23 |
| 03/04 | 32 | 35 | 31 | 34 | +3.03% | 7,269,000 | 153億3376万 | -2.86% | 64.65 | 3.13 |
| 03/03 | 34 | 34 | 31 | 33 | -2.94% | 5,803,000 | 148億8277万 | -5.71% | 62.75 | 3.04 |
| 02/28 | 34 | 35 | 33 | 34 | 0% | 4,984,000 | 153億3376万 | -2.86% | 64.65 | 3.13 |
| 02/27 | 37 | 37 | 33 | 34 | -10.53% | 8,862,000 | 153億3376万 | -2.86% | 64.65 | 3.13 |
| 02/26 | 38 | 38 | 37 | 38 | 0% | 5,076,000 | 171億3774万 | +8.57% | 72.25 | 3.5 |
| 02/25 | 39 | 39 | 36 | 38 | 0% | 8,249,000 | 171億3774万 | +8.57% | 72.25 | 3.5 |
| 02/24 | 37 | 40 | 37 | 38 | +2.7% | 8,076,000 | 171億3774万 | +11.76% | 72.25 | 3.5 |
| 02/21 | 40 | 40 | 37 | 37 | -7.5% | 9,901,000 | 166億8674万 | +8.82% | 70.35 | 3.41 |
| 02/20 | 41 | 43 | 38 | 40 | -2.44% | 18,793,000 | 180億3972万 | +17.65% | 76.05 | 3.69 |
| 02/19 | 38 | 42 | 37 | 41 | +7.89% | 12,132,000 | 184億9072万 | +20.59% | 77.96 | 3.78 |
| 02/18 | 40 | 40 | 37 | 38 | -5% | 10,874,000 | 171億3774万 | +15.15% | 72.25 | 3.5 |
| 02/17 | 35 | 41 | 34 | 40 | +14.29% | 20,582,000 | 180億3972万 | +21.21% | 76.05 | 3.69 |
| 02/14 | 35 | 35 | 33 | 35 | 0% | 5,994,000 | 157億8476万 | +6.06% | 66.55 | 3.23 |
| 02/13 | 36 | 36 | 33 | 35 | -2.78% | 10,081,000 | 157億8476万 | +9.38% | 66.55 | 3.23 |
| 02/12 | 38 | 39 | 35 | 36 | -2.7% | 18,900,000 | 162億3575万 | +12.5% | 68.45 | 3.32 |
| 02/10 | 34 | 40 | 34 | 37 | +12.12% | 41,991,000 | 166億8674万 | +15.63% | 70.35 | 3.41 |
| 02/07 | 33 | 34 | 33 | 33 | 0% | 7,481,000 | 148億8277万 | +3.13% | 62.75 | 3.04 |
| 02/06 | 32 | 33 | 32 | 33 | +6.45% | 5,904,000 | 148億8277万 | +3.13% | 62.75 | 3.04 |
| 02/05 | 30 | 32 | 30 | 31 | +3.33% | 5,219,000 | 139億8078万 | 0% | 58.94 | 2.86 |
| 02/04 | 29 | 30 | 28 | 30 | -3.23% | 9,869,000 | 135億2979万 | -3.23% | 57.04 | 2.77 |
| 02/03 | 30 | 31 | 29 | 31 | 0% | 4,933,000 | 139億8078万 | 0% | 58.94 | 2.86 |
| 01/31 | 32 | 32 | 30 | 31 | -3.13% | 7,441,000 | 139億8078万 | 0% | 58.94 | 2.86 |
| 01/30 | 32 | 32 | 31 | 32 | -3.03% | 4,777,000 | 144億3178万 | +3.23% | 60.84 | 2.95 |
| 01/29 | 32 | 33 | 31 | 33 | +3.13% | 5,549,000 | 148億8277万 | +6.45% | 62.75 | 3.04 |
| 01/28 | 32 | 32 | 31 | 32 | +3.23% | 1,761,000 | 144億3178万 | +3.23% | 60.84 | 2.95 |
| 01/27 | 32 | 32 | 31 | 31 | -6.06% | 4,548,000 | 139億8078万 | 0% | 58.94 | 2.86 |
| 01/24 | 33 | 33 | 32 | 33 | 0% | 5,540,000 | 148億8277万 | +6.45% | 62.75 | 3.04 |
| 01/23 | 33 | 33 | 32 | 33 | 0% | 4,939,000 | 148億8277万 | +6.45% | 62.75 | 3.04 |
| 01/22 | 33 | 33 | 32 | 33 | -2.94% | 8,063,000 | 148億8277万 | +6.45% | 62.75 | 3.04 |
| 01/21 | 34 | 34 | 33 | 34 | 0% | 8,409,000 | 153億3376万 | +9.68% | 64.65 | 3.13 |
| 01/20 | 33 | 34 | 32 | 34 | +3.03% | 7,179,000 | 153億3376万 | +13.33% | 64.65 | 3.13 |
| 01/17 | 32 | 33 | 31 | 33 | +3.13% | 3,233,000 | 148億8277万 | +10% | 62.75 | 3.04 |
| 01/16 | 32 | 33 | 31 | 32 | 0% | 4,765,000 | 144億3178万 | +6.67% | 60.84 | 2.95 |
| 01/15 | 32 | 32 | 31 | 32 | +3.23% | 4,776,000 | 144億3178万 | +6.67% | 60.84 | 2.95 |
| 01/14 | 31 | 32 | 30 | 31 | 0% | 5,438,000 | 139億8078万 | +3.33% | 58.94 | 2.86 |
| 01/10 | 30 | 32 | 30 | 31 | +3.33% | 9,040,000 | 139億8078万 | +3.33% | 58.94 | 2.86 |
| 01/09 | 31 | 31 | 29 | 30 | -3.23% | 7,442,000 | 135億2979万 | -3.23% | 57.04 | 2.77 |
| 01/08 | 30 | 31 | 30 | 31 | +3.33% | 6,333,000 | 139億8078万 | 0% | 58.94 | 2.86 |
| 01/07 | 30 | 30 | 29 | 30 | 0% | 8,229,000 | 135億2979万 | -3.23% | 57.04 | 2.77 |
| 01/06 | 29 | 30 | 29 | 30 | +3.45% | 2,909,000 | 135億2979万 | -3.23% | 57.04 | 2.77 |
| 2013 |
| 12/30 | 29 | 29 | 28 | 29 | 0% | 3,521,000 | 130億7880万 | -6.45% | 55.14 | 2.67 |
| 12/27 | 29 | 30 | 28 | 29 | 0% | 3,243,000 | 130億7880万 | -6.45% | 55.14 | 2.67 |
| 12/26 | 30 | 30 | 29 | 29 | -3.33% | 1,035,000 | 130億7880万 | -9.38% | 55.14 | 2.67 |
| 12/25 | 28 | 30 | 28 | 30 | +7.14% | 12,055,000 | 135億2979万 | -6.25% | 57.04 | 2.77 |
| 12/24 | 29 | 30 | 27 | 28 | -6.67% | 34,087,000 | 126億2780万 | -12.5% | 53.24 | 2.58 |
| 12/20 | 30 | 31 | 29 | 30 | 0% | 42,180,000 | 135億2979万 | -6.25% | 57.04 | 2.77 |
| 12/19 | 30 | 31 | 29 | 30 | 0% | 38,072,000 | 135億2979万 | -6.25% | 57.04 | 2.77 |
| 12/18 | 30 | 30 | 29 | 30 | 0% | 21,547,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/17 | 30 | 31 | 30 | 30 | 0% | 19,352,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/16 | 31 | 31 | 30 | 30 | 0% | 15,159,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/13 | 31 | 31 | 30 | 30 | -3.23% | 11,140,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/12 | 30 | 31 | 30 | 31 | +3.33% | 9,951,000 | 139億8078万 | -6.06% | 58.94 | 2.86 |
| 12/11 | 31 | 31 | 30 | 30 | 0% | 7,713,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/10 | 30 | 31 | 30 | 30 | 0% | 16,101,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/09 | 31 | 31 | 30 | 30 | -3.23% | 19,440,000 | 135億2979万 | -9.09% | 57.04 | 2.77 |
| 12/06 | 31 | 32 | 29 | 31 | 0% | 24,309,000 | 139億8078万 | -6.06% | 58.94 | 2.86 |
| 12/05 | 34 | 34 | 31 | 31 | -8.82% | 9,468,000 | 139億8078万 | -6.06% | 58.94 | 2.86 |
| 12/04 | 34 | 34 | 33 | 34 | -2.86% | 3,204,000 | 153億3376万 | +3.03% | 64.65 | 3.13 |
| 12/03 | 34 | 35 | 33 | 35 | +6.06% | 9,606,000 | 157億8476万 | +6.06% | 66.55 | 3.23 |
| 12/02 | 35 | 35 | 33 | 33 | -5.71% | 19,784,000 | 148億8277万 | 0% | 62.75 | 3.04 |
| 11/29 | 33 | 35 | 33 | 35 | +6.06% | 19,539,000 | 157億8476万 | +9.38% | 66.55 | 3.23 |
| 11/28 | 33 | 33 | 32 | 33 | 0% | 16,875,000 | 148億8277万 | +3.13% | 62.75 | 3.04 |
| 11/27 | 33 | 34 | 33 | 33 | -2.94% | 5,280,000 | 148億8277万 | +3.13% | 62.75 | 3.04 |
| 11/26 | 34 | 34 | 32 | 34 | +3.03% | 7,514,000 | 153億3376万 | +6.25% | 64.65 | 3.13 |
| 11/25 | 34 | 35 | 33 | 33 | -5.71% | 8,009,000 | 148億8277万 | +3.13% | 62.75 | 3.04 |
| 11/22 | 35 | 35 | 34 | 35 | +2.94% | 8,356,000 | 157億8476万 | +12.9% | 66.55 | 3.23 |
| 11/21 | 34 | 35 | 33 | 34 | 0% | 8,834,000 | 153億3376万 | +9.68% | 64.65 | 3.13 |
| 11/20 | 35 | 36 | 33 | 34 | -2.86% | 12,336,000 | 153億3376万 | +9.68% | 64.65 | 3.13 |
| 11/19 | 36 | 36 | 34 | 35 | -2.78% | 9,678,000 | 157億8476万 | +12.9% | 66.55 | 3.23 |
| 11/18 | 33 | 37 | 32 | 36 | +9.09% | 19,857,000 | 162億3575万 | +16.13% | 68.45 | 3.32 |
| 11/15 | 33 | 34 | 31 | 33 | 0% | 7,370,000 | 148億8277万 | +10% | 62.75 | 3.04 |
| 11/14 | 32 | 33 | 31 | 33 | -5.71% | 17,378,000 | 148億8277万 | +10% | 62.75 | 3.04 |
| 11/13 | 30 | 35 | 30 | 35 | +16.67% | 29,857,000 | 157億8476万 | +16.67% | 66.55 | 3.23 |
| 11/12 | 32 | 32 | 30 | 30 | -6.25% | 19,903,000 | 135億2979万 | +3.45% | 57.04 | 2.77 |
| 11/11 | 32 | 33 | 31 | 32 | +3.23% | 22,127,000 | 144億3178万 | +10.34% | 60.84 | 2.95 |
| 11/08 | 31 | 31 | 30 | 31 | 0% | 16,499,000 | 139億8078万 | +6.9% | 58.94 | 2.86 |
| 11/07 | 31 | 31 | 30 | 31 | +3.33% | 12,629,000 | 139億8078万 | +6.9% | 58.94 | 2.86 |
| 11/06 | 31 | 31 | 30 | 30 | -3.23% | 11,651,000 | 135億2979万 | +3.45% | 57.04 | 2.77 |
| 11/05 | 29 | 31 | 29 | 31 | +6.9% | 10,692,000 | 139億8078万 | +6.9% | 58.94 | 2.86 |
| 11/01 | 30 | 31 | 28 | 29 | -3.33% | 6,826,000 | 130億7880万 | 0% | 55.14 | 2.67 |
| 10/31 | 31 | 31 | 30 | 30 | -3.23% | 3,852,000 | 135億2979万 | +3.45% | 57.04 | 2.77 |
| 10/30 | 32 | 33 | 30 | 31 | 0% | 6,389,000 | 139億8078万 | +6.9% | 58.94 | 2.86 |
