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 | 98 | 98 | 96 | 98 | +2.08% | 221,100 | 30億990万 | -1.01% | 16.12 | 0.99 |
| 03/28 | 97 | 98 | 95 | 96 | -1.03% | 248,500 | 29億4848万 | -3.03% | 15.79 | 0.97 |
| 03/27 | 96 | 97 | 93 | 97 | +1.04% | 323,500 | 29億7919万 | -2.02% | 15.95 | 0.98 |
| 03/26 | 98 | 99 | 96 | 96 | -2.04% | 186,100 | 29億4848万 | -3.03% | 15.79 | 0.97 |
| 03/25 | 96 | 100 | 96 | 98 | +1.03% | 257,400 | 30億990万 | -1.01% | 16.12 | 0.99 |
| 03/24 | 98 | 98 | 96 | 97 | -1.02% | 302,400 | 29億7919万 | -2.02% | 15.95 | 0.98 |
| 03/20 | 97 | 98 | 95 | 98 | +1.03% | 641,400 | 30億990万 | -1.01% | 16.12 | 0.99 |
| 03/19 | 99 | 100 | 97 | 97 | -2.02% | 532,900 | 29億7919万 | -2.02% | 15.95 | 0.98 |
| 03/18 | 100 | 102 | 99 | 99 | +1.02% | 370,000 | 30億4062万 | -1% | 16.28 | 1 |
| 03/17 | 102 | 102 | 98 | 98 | -3.92% | 619,900 | 30億990万 | -2% | 16.12 | 0.99 |
| 03/14 | 101 | 107 | 100 | 102 | -3.77% | 1,911,200 | 31億3276万 | +2% | 16.78 | 1.03 |
| 03/13 | 102 | 116 | 100 | 106 | +4.95% | 4,497,900 | 32億5561万 | +6% | 17.43 | 1.07 |
| 03/12 | 104 | 104 | 100 | 101 | -3.81% | 497,900 | 31億204万 | +1% | 16.61 | 1.02 |
| 03/11 | 100 | 109 | 99 | 105 | +5% | 2,102,300 | 32億2490万 | +5% | 17.27 | 1.06 |
| 03/10 | 99 | 100 | 98 | 100 | 0% | 104,300 | 30億7133万 | 0% | 16.45 | 1.01 |
| 03/07 | 100 | 100 | 99 | 100 | +1.01% | 81,900 | 30億7133万 | 0% | 16.45 | 1.01 |
| 03/06 | 100 | 100 | 99 | 99 | 0% | 129,800 | 30億4062万 | -1% | 16.28 | 1 |
| 03/05 | 99 | 100 | 97 | 99 | +1.02% | 278,500 | 30億4062万 | -1.98% | 16.28 | 1 |
| 03/04 | 96 | 98 | 96 | 98 | +1.03% | 132,900 | 30億990万 | -2.97% | 16.12 | 0.99 |
| 03/03 | 98 | 98 | 95 | 97 | -3% | 497,400 | 29億7919万 | -4.9% | 15.95 | 0.98 |
| 02/28 | 99 | 100 | 97 | 100 | +2.04% | 276,500 | 30億7133万 | -2.91% | 16.45 | 1.01 |
| 02/27 | 99 | 100 | 98 | 98 | -2% | 122,800 | 30億990万 | -4.85% | 16.12 | 0.99 |
| 02/26 | 100 | 101 | 99 | 100 | 0% | 160,800 | 30億7133万 | -3.85% | 16.45 | 1.01 |
| 02/25 | 99 | 101 | 98 | 100 | +2.04% | 426,800 | 30億7133万 | -4.76% | 16.45 | 1.01 |
| 02/24 | 99 | 100 | 98 | 98 | -1.01% | 224,000 | 30億990万 | -7.55% | 16.12 | 0.99 |
| 02/21 | 98 | 99 | 97 | 99 | +2.06% | 137,000 | 30億4062万 | -7.48% | 16.28 | 1 |
| 02/20 | 99 | 100 | 97 | 97 | -2.02% | 253,000 | 29億7919万 | -10.19% | 15.95 | 0.98 |
| 02/19 | 101 | 101 | 98 | 99 | -1% | 311,500 | 30億4062万 | -10% | 16.28 | 1 |
| 02/18 | 99 | 101 | 98 | 100 | +2.04% | 168,600 | 30億7133万 | -9.09% | 16.45 | 1.01 |
| 02/17 | 99 | 99 | 96 | 98 | 0% | 185,800 | 30億990万 | -10.91% | 16.12 | 0.99 |
| 02/14 | 100 | 100 | 96 | 98 | -1.01% | 394,800 | 30億990万 | -10.91% | 16.12 | 0.99 |
| 02/13 | 101 | 101 | 98 | 99 | -1% | 371,100 | 30億4062万 | -10% | 16.28 | 1 |
| 02/12 | 101 | 101 | 99 | 100 | -4.76% | 1,621,900 | 30億7133万 | -9.09% | 16.45 | 1.01 |
| 02/10 | 107 | 108 | 100 | 105 | 0% | 802,400 | 32億2490万 | -4.55% | 17.27 | 1.06 |
| 02/07 | 106 | 107 | 103 | 105 | +1.94% | 416,900 | 32億2490万 | -4.55% | 17.27 | 1.06 |
| 02/06 | 98 | 105 | 98 | 103 | +5.1% | 606,800 | 31億6347万 | -6.36% | 16.94 | 1.04 |
| 02/05 | 100 | 101 | 95 | 98 | +2.08% | 634,100 | 30億990万 | -10.91% | 16.12 | 0.99 |
| 02/04 | 96 | 100 | 95 | 96 | -8.57% | 1,577,700 | 29億4848万 | -12.73% | 15.79 | 0.97 |
| 02/03 | 104 | 106 | 102 | 105 | 0% | 929,800 | 32億2490万 | -4.55% | 17.27 | 1.06 |
| 01/31 | 110 | 111 | 103 | 105 | -3.67% | 903,400 | 32億2490万 | -3.67% | 17.27 | 1.06 |
| 01/30 | 111 | 111 | 108 | 109 | -2.68% | 651,200 | 33億4775万 | 0% | 17.93 | 1.11 |
| 01/29 | 113 | 114 | 111 | 112 | +1.82% | 488,800 | 34億3989万 | +2.75% | 18.42 | 1.14 |
| 01/28 | 114 | 116 | 110 | 110 | -2.65% | 1,328,100 | 33億7846万 | +1.85% | 18.09 | 1.12 |
| 01/27 | 116 | 116 | 112 | 113 | -5.83% | 1,343,200 | 34億7060万 | +5.61% | 18.59 | 1.15 |
| 01/24 | 117 | 120 | 116 | 120 | +1.69% | 680,900 | 36億8560万 | +12.15% | 19.74 | 1.22 |
| 01/23 | 121 | 128 | 118 | 118 | -4.84% | 2,054,500 | 36億2417万 | +11.32% | 19.41 | 1.2 |
| 01/22 | 116 | 127 | 115 | 124 | +6.9% | 4,539,200 | 38億845万 | +18.1% | 20.4 | 1.26 |
| 01/21 | 122 | 122 | 115 | 116 | -5.69% | 2,284,400 | 35億6274万 | +10.48% | 19.08 | 1.18 |
| 01/20 | 116 | 128 | 113 | 123 | +5.13% | 5,705,900 | 37億7774万 | +18.27% | 20.23 | 1.25 |
| 01/17 | 121 | 122 | 114 | 117 | -4.1% | 5,566,600 | 35億9346万 | +13.59% | 19.24 | 1.19 |
| 01/16 | 141 | 146 | 120 | 122 | -19.21% | 18,103,700 | 37億4702万 | +19.61% | 20.07 | 1.24 |
| 01/15 | 104 | 152 | 103 | 151 | +46.6% | 32,492,100 | 46億3771万 | +48.04% | 24.84 | 1.53 |
| 01/14 | 101 | 105 | 100 | 103 | 0% | 341,300 | 31億6347万 | +3% | 16.94 | 1.04 |
| 01/10 | 101 | 103 | 100 | 103 | +1.98% | 249,500 | 31億6347万 | +3% | 16.94 | 1.04 |
| 01/09 | 103 | 103 | 99 | 101 | -0.98% | 499,500 | 31億204万 | +2.02% | 16.61 | 1.02 |
| 01/08 | 100 | 103 | 100 | 102 | +2% | 305,300 | 31億3276万 | +3.03% | 16.78 | 1.03 |
| 01/07 | 100 | 100 | 99 | 100 | +1.01% | 187,800 | 30億7133万 | +1.01% | 16.45 | 1.01 |
| 01/06 | 100 | 101 | 98 | 99 | -1.98% | 233,300 | 30億4062万 | 0% | 16.28 | 1 |
| 2013 |
| 12/30 | 99 | 101 | 98 | 101 | +3.06% | 228,800 | 31億204万 | +2.02% | 16.61 | 1.02 |
| 12/27 | 100 | 100 | 98 | 98 | -1.01% | 175,600 | 30億990万 | 0% | 16.12 | 0.99 |
| 12/26 | 98 | 100 | 96 | 99 | +1.02% | 255,800 | 30億4062万 | +1.02% | 16.28 | 1 |
| 12/25 | 93 | 98 | 93 | 98 | +4.26% | 284,200 | 30億990万 | 0% | 16.12 | 0.99 |
| 12/24 | 96 | 97 | 94 | 94 | -3.09% | 469,500 | 28億8705万 | -4.08% | 15.46 | 0.95 |
| 12/20 | 97 | 97 | 96 | 97 | 0% | 296,700 | 29億7919万 | -1.02% | 15.95 | 0.98 |
| 12/19 | 98 | 99 | 97 | 97 | 0% | 160,300 | 29億7919万 | -1.02% | 15.95 | 0.98 |
| 12/18 | 98 | 98 | 97 | 97 | -1.02% | 164,100 | 29億7919万 | -1.02% | 15.95 | 0.98 |
| 12/17 | 97 | 98 | 96 | 98 | +2.08% | 185,400 | 30億990万 | 0% | 16.12 | 0.99 |
| 12/16 | 99 | 100 | 96 | 96 | -3.03% | 483,600 | 29億4848万 | -2.04% | 15.79 | 0.97 |
| 12/13 | 101 | 101 | 99 | 99 | -1.98% | 186,900 | 30億4062万 | +1.02% | 16.28 | 1 |
| 12/12 | 100 | 102 | 99 | 101 | 0% | 216,400 | 31億204万 | +3.06% | 16.61 | 1.02 |
| 12/11 | 101 | 101 | 100 | 101 | -0.98% | 313,700 | 31億204万 | +3.06% | 16.61 | 1.02 |
| 12/10 | 101 | 102 | 100 | 102 | 0% | 173,900 | 31億3276万 | +4.08% | 16.78 | 1.03 |
| 12/09 | 100 | 102 | 99 | 102 | +3.03% | 264,700 | 31億3276万 | +4.08% | 16.78 | 1.03 |
| 12/06 | 101 | 102 | 96 | 99 | -1% | 978,300 | 30億4062万 | +1.02% | 16.28 | 1 |
| 12/05 | 105 | 107 | 100 | 100 | -4.76% | 1,625,600 | 30億7133万 | +2.04% | 16.45 | 1.01 |
| 12/04 | 101 | 106 | 99 | 105 | +2.94% | 1,729,100 | 32億2490万 | +7.14% | 17.27 | 1.06 |
| 12/03 | 102 | 103 | 100 | 102 | +2% | 514,500 | 31億3276万 | +4.08% | 16.78 | 1.03 |
| 12/02 | 98 | 102 | 97 | 100 | +3.09% | 1,077,800 | 30億7133万 | +2.04% | 16.45 | 1.01 |
| 11/29 | 96 | 97 | 95 | 97 | +1.04% | 258,300 | 29億7919万 | -1.02% | 15.95 | 0.98 |
| 11/28 | 96 | 98 | 95 | 96 | +1.05% | 363,400 | 29億4848万 | -2.04% | 15.79 | 0.97 |
| 11/27 | 94 | 96 | 94 | 95 | 0% | 148,400 | 29億1776万 | -3.06% | 15.63 | 0.96 |
| 11/26 | 95 | 95 | 94 | 95 | 0% | 148,700 | 29億1776万 | -4.04% | 15.63 | 0.96 |
| 11/25 | 97 | 97 | 94 | 95 | -1.04% | 275,200 | 29億1776万 | -4.04% | 15.63 | 0.96 |
| 11/22 | 98 | 98 | 96 | 96 | -1.03% | 132,600 | 29億4848万 | -3.03% | 15.79 | 0.97 |
| 11/21 | 95 | 97 | 95 | 97 | +2.11% | 107,300 | 29億7919万 | -2.02% | 15.95 | 0.98 |
| 11/20 | 96 | 97 | 95 | 95 | -1.04% | 103,700 | 29億1776万 | -4.04% | 15.63 | 0.96 |
| 11/19 | 97 | 98 | 96 | 96 | -1.03% | 160,700 | 29億4848万 | -4% | 15.79 | 0.97 |
| 11/18 | 99 | 99 | 97 | 97 | 0% | 232,700 | 29億7919万 | -3% | 15.95 | 0.98 |
| 11/15 | 97 | 99 | 97 | 97 | +1.04% | 208,900 | 29億7919万 | -3% | 15.95 | 0.98 |
| 11/14 | 96 | 98 | 95 | 96 | 0% | 89,800 | 29億4848万 | -4% | 15.79 | 0.97 |
| 11/13 | 95 | 97 | 95 | 96 | +2.13% | 89,300 | 29億4848万 | -4% | 15.79 | 0.97 |
| 11/12 | 93 | 96 | 92 | 94 | -2.08% | 484,500 | 28億8705万 | -5.05% | 15.46 | 0.95 |
| 11/11 | 100 | 100 | 96 | 96 | -3.03% | 266,000 | 29億4848万 | -4% | 15.79 | 0.97 |
| 11/08 | 100 | 101 | 98 | 99 | -1.98% | 187,800 | 30億4062万 | -1% | 16.28 | 1 |
| 11/07 | 99 | 101 | 99 | 101 | +1% | 144,600 | 31億204万 | +1% | 16.61 | 1.02 |
| 11/06 | 99 | 100 | 98 | 100 | +1.01% | 132,700 | 30億7133万 | 0% | 16.45 | 1.01 |
| 11/05 | 99 | 101 | 98 | 99 | 0% | 102,400 | 30億4062万 | -1% | 16.28 | 1 |
| 11/01 | 100 | 100 | 97 | 99 | -1% | 294,700 | 30億4062万 | -1% | 16.28 | 1 |
| 10/31 | 101 | 102 | 99 | 100 | 0% | 197,500 | 30億7133万 | 0% | 16.45 | 1.01 |
| 10/30 | 104 | 104 | 100 | 100 | -3.85% | 290,800 | 30億7133万 | 0% | 16.45 | 1.01 |
