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 | 175 | 177 | 173 | 175 | +2.94% | 18,000 | 68億4162万 | +0.57% | 18.84 | 0.62 |
03/28 | 171 | 171 | 168 | 170 | 0% | 18,000 | 66億4615万 | -2.3% | 18.3 | 0.61 |
03/27 | 173 | 173 | 166 | 170 | -0.58% | 32,000 | 66億4615万 | -2.86% | 18.3 | 0.61 |
03/26 | 173 | 173 | 171 | 171 | 0% | 21,000 | 66億8524万 | -2.29% | 18.41 | 0.61 |
03/25 | 170 | 172 | 170 | 171 | -1.72% | 14,000 | 66億8524万 | -2.29% | 18.41 | 0.61 |
03/24 | 170 | 174 | 170 | 174 | +0.58% | 17,000 | 68億253万 | -0.57% | 18.73 | 0.62 |
03/20 | 177 | 177 | 170 | 173 | -3.35% | 52,000 | 67億6343万 | -1.14% | 18.63 | 0.62 |
03/19 | 181 | 183 | 177 | 179 | -1.65% | 64,000 | 69億9800万 | +1.7% | 19.27 | 0.64 |
03/18 | 175 | 183 | 174 | 182 | +4% | 201,000 | 71億1529万 | +3.41% | 19.6 | 0.65 |
03/17 | 170 | 175 | 165 | 175 | +2.34% | 53,000 | 68億4162万 | -0.57% | 18.84 | 0.62 |
03/14 | 174 | 174 | 170 | 171 | -2.29% | 33,000 | 66億8524万 | -2.84% | 18.41 | 0.61 |
03/13 | 175 | 175 | 175 | 175 | +0.57% | 11,000 | 68億4162万 | -0.57% | 18.84 | 0.62 |
03/12 | 177 | 177 | 174 | 174 | -1.14% | 13,000 | 68億253万 | -1.14% | 18.73 | 0.62 |
03/11 | 176 | 179 | 176 | 176 | -1.12% | 36,000 | 68億8072万 | 0% | 18.95 | 0.63 |
03/10 | 184 | 185 | 178 | 178 | -0.56% | 69,000 | 69億5891万 | +1.14% | 19.17 | 0.63 |
03/07 | 176 | 180 | 176 | 179 | +2.87% | 36,000 | 69億9800万 | +1.7% | 19.27 | 0.64 |
03/06 | 174 | 175 | 172 | 174 | 0% | 26,000 | 68億253万 | -1.69% | 18.73 | 0.62 |
03/05 | 172 | 174 | 172 | 174 | +1.16% | 20,000 | 68億253万 | -2.25% | 18.73 | 0.62 |
03/04 | 166 | 173 | 166 | 172 | +4.24% | 21,000 | 67億2434万 | -3.91% | 18.52 | 0.61 |
03/03 | 168 | 171 | 165 | 165 | -2.94% | 41,000 | 64億5067万 | -8.33% | 17.77 | 0.59 |
02/28 | 172 | 174 | 170 | 170 | -2.3% | 34,000 | 66億4615万 | -6.08% | 18.3 | 0.61 |
02/27 | 176 | 177 | 174 | 174 | -1.69% | 19,000 | 68億253万 | -4.4% | 18.73 | 0.62 |
02/26 | 183 | 183 | 176 | 177 | -1.12% | 29,000 | 69億1981万 | -3.28% | 19.06 | 0.63 |
02/25 | 183 | 183 | 178 | 179 | 0% | 37,000 | 69億9800万 | -2.72% | 19.27 | 0.64 |
02/24 | 179 | 182 | 176 | 179 | +1.7% | 26,000 | 69億9800万 | -3.24% | 19.27 | 0.64 |
02/21 | 176 | 176 | 176 | 176 | 0% | 6,000 | 68億8072万 | -5.38% | 18.95 | 0.63 |
02/20 | 176 | 178 | 176 | 176 | -0.56% | 8,000 | 68億8072万 | -6.38% | 18.95 | 0.63 |
02/19 | 180 | 180 | 175 | 177 | -1.12% | 31,000 | 69億1981万 | -6.35% | 19.06 | 0.63 |
02/18 | 173 | 180 | 173 | 179 | +4.07% | 36,000 | 69億9800万 | -5.79% | 19.27 | 0.64 |
02/17 | 171 | 173 | 168 | 172 | -1.15% | 37,000 | 67億2434万 | -9.95% | 18.52 | 0.61 |
02/14 | 185 | 185 | 174 | 174 | -5.95% | 68,000 | 68億253万 | -9.84% | 18.73 | 0.62 |
02/13 | 192 | 192 | 183 | 185 | -2.63% | 36,000 | 72億3257万 | -5.13% | 19.92 | 0.66 |
02/12 | 189 | 193 | 187 | 190 | +3.26% | 36,000 | 74億2805万 | -2.56% | 20.46 | 0.68 |
02/10 | 182 | 187 | 182 | 184 | +4.55% | 71,000 | 71億9348万 | -5.15% | 19.81 | 0.66 |
02/07 | 175 | 180 | 172 | 176 | +2.92% | 31,000 | 68億8072万 | -8.81% | 18.95 | 0.63 |
02/06 | 169 | 173 | 167 | 171 | +0.59% | 29,000 | 66億8524万 | -10.94% | 18.41 | 0.61 |
02/05 | 172 | 175 | 170 | 170 | +1.8% | 47,000 | 66億4615万 | -11.46% | 18.3 | 0.61 |
02/04 | 170 | 174 | 162 | 167 | -7.73% | 102,000 | 65億2886万 | -12.57% | 17.98 | 0.59 |
02/03 | 189 | 189 | 180 | 181 | -4.74% | 96,000 | 70億7619万 | -4.74% | 19.49 | 0.64 |
01/31 | 197 | 203 | 190 | 190 | -1.04% | 135,000 | 74億2805万 | +0.53% | 20.46 | 0.68 |
01/30 | 196 | 196 | 191 | 192 | -4% | 88,000 | 75億624万 | +2.67% | 20.67 | 0.68 |
01/29 | 196 | 204 | 196 | 200 | +2.56% | 125,000 | 78億1900万 | +8.11% | 21.53 | 0.71 |
01/28 | 187 | 197 | 187 | 195 | +1.56% | 122,000 | 76億2352万 | +6.56% | 21 | 0.69 |
01/27 | 189 | 192 | 185 | 192 | -1.03% | 96,000 | 75億624万 | +5.49% | 20.67 | 0.68 |
01/24 | 190 | 195 | 190 | 194 | -0.51% | 88,000 | 75億8443万 | +7.78% | 20.89 | 0.69 |
01/23 | 199 | 202 | 194 | 195 | -3.47% | 127,000 | 76億2352万 | +9.55% | 21 | 0.69 |
01/22 | 205 | 205 | 198 | 202 | -2.42% | 227,000 | 78億9719万 | +14.12% | 21.75 | 0.72 |
01/21 | 210 | 211 | 205 | 207 | -1.9% | 161,000 | 80億9266万 | +18.29% | 22.29 | 0.74 |
01/20 | 207 | 216 | 207 | 211 | +2.93% | 200,000 | 82億4904万 | +22.67% | 22.72 | 0.75 |
01/17 | 204 | 208 | 202 | 205 | -0.97% | 88,000 | 80億1447万 | +20.59% | 22.07 | 0.73 |
01/16 | 207 | 218 | 205 | 207 | -1.43% | 263,000 | 80億9266万 | +23.21% | 22.29 | 0.74 |
01/15 | 215 | 218 | 196 | 210 | -0.94% | 318,000 | 82億995万 | +27.27% | 22.61 | 0.75 |
01/14 | 200 | 220 | 191 | 212 | +3.92% | 409,000 | 82億8814万 | +30.06% | 22.83 | 0.75 |
01/10 | 212 | 212 | 195 | 204 | -6.85% | 684,000 | 79億7538万 | +26.71% | 21.96 | 0.73 |
01/09 | 220 | 249 | 185 | 219 | -2.23% | 1,775,000 | 85億6180万 | +37.74% | 23.58 | 0.78 |
01/08 | 178 | 224 | 173 | 224 | +28.74% | 2,447,000 | 87億5728万 | +43.59% | 24.12 | 0.8 |
01/07 | 170 | 177 | 167 | 174 | +2.35% | 186,000 | 68億253万 | +13.73% | 18.73 | 0.62 |
01/06 | 165 | 175 | 161 | 170 | +4.94% | 500,000 | 66億4615万 | +11.84% | 18.3 | 0.61 |
2013 |
12/30 | 152 | 162 | 152 | 162 | +6.58% | 220,000 | 63億3339万 | +7.28% | 17.44 | 0.58 |
12/27 | 152 | 152 | 149 | 152 | -0.65% | 100,000 | 59億4244万 | +1.33% | 16.37 | 0.54 |
12/26 | 150 | 153 | 150 | 153 | +2.68% | 65,000 | 59億8153万 | +2% | 16.47 | 0.54 |
12/25 | 148 | 151 | 148 | 149 | -0.67% | 46,000 | 58億2515万 | -0.67% | 16.04 | 0.53 |
12/24 | 149 | 150 | 148 | 150 | 0% | 134,000 | 58億6425万 | 0% | 16.15 | 0.53 |
12/20 | 148 | 150 | 148 | 150 | 0% | 34,000 | 58億6425万 | +0.67% | 16.15 | 0.53 |
12/19 | 150 | 152 | 149 | 150 | +0.67% | 44,000 | 58億6425万 | +0.67% | 16.15 | 0.53 |
12/18 | 149 | 151 | 149 | 149 | -1.32% | 30,000 | 58億2515万 | 0% | 16.04 | 0.53 |
12/17 | 153 | 153 | 148 | 151 | 0% | 42,000 | 59億334万 | +1.34% | 16.26 | 0.54 |
12/16 | 154 | 154 | 150 | 151 | 0% | 62,000 | 59億334万 | +1.34% | 16.26 | 0.54 |
12/13 | 151 | 152 | 150 | 151 | +0.67% | 72,000 | 59億334万 | +1.34% | 16.26 | 0.54 |
12/12 | 153 | 153 | 149 | 150 | -1.96% | 65,000 | 58億6425万 | +0.67% | 16.15 | 0.53 |
12/11 | 150 | 154 | 147 | 153 | +1.32% | 129,000 | 59億8153万 | +2.68% | 16.47 | 0.54 |
12/10 | 152 | 152 | 151 | 151 | -0.66% | 24,000 | 59億334万 | +1.34% | 16.26 | 0.54 |
12/09 | 152 | 152 | 150 | 152 | +1.33% | 67,000 | 59億4244万 | +2.01% | 16.37 | 0.54 |
12/06 | 149 | 151 | 148 | 150 | +1.35% | 23,000 | 58億6425万 | +1.35% | 16.15 | 0.53 |
12/05 | 149 | 150 | 147 | 148 | -0.67% | 20,000 | 57億8606万 | -0.67% | 15.94 | 0.53 |
12/04 | 152 | 153 | 148 | 149 | -2.61% | 93,000 | 58億2515万 | 0% | 16.04 | 0.53 |
12/03 | 155 | 155 | 153 | 153 | -0.65% | 54,000 | 59億8153万 | +2.68% | 16.47 | 0.54 |
12/02 | 156 | 156 | 153 | 154 | +0.65% | 100,000 | 60億2063万 | +3.36% | 16.58 | 0.55 |
11/29 | 152 | 155 | 152 | 153 | +1.32% | 135,000 | 59億8153万 | +3.38% | 16.47 | 0.54 |
11/28 | 149 | 153 | 149 | 151 | +2.72% | 171,000 | 59億334万 | +2.03% | 16.26 | 0.54 |
11/27 | 148 | 149 | 147 | 147 | -0.68% | 18,000 | 57億4696万 | 0% | 15.83 | 0.52 |
11/26 | 146 | 148 | 145 | 148 | +2.07% | 79,000 | 57億8606万 | +0.68% | 15.94 | 0.53 |
11/25 | 147 | 147 | 145 | 145 | 0% | 43,000 | 56億6877万 | -1.36% | 15.61 | 0.52 |
11/22 | 145 | 147 | 145 | 145 | 0% | 35,000 | 56億6877万 | -1.36% | 15.61 | 0.52 |
11/21 | 147 | 147 | 145 | 145 | -1.36% | 28,000 | 56億6877万 | -1.36% | 15.61 | 0.52 |
11/20 | 146 | 147 | 146 | 147 | 0% | 24,000 | 57億4696万 | 0% | 15.83 | 0.52 |
11/19 | 148 | 148 | 147 | 147 | 0% | 14,000 | 57億4696万 | +0.68% | 15.83 | 0.52 |
11/18 | 148 | 149 | 147 | 147 | -0.68% | 32,000 | 57億4696万 | +0.68% | 15.83 | 0.52 |
11/15 | 147 | 149 | 147 | 148 | +0.68% | 18,000 | 57億8606万 | +1.37% | 15.94 | 0.53 |
11/14 | 149 | 150 | 147 | 147 | -2% | 33,000 | 57億4696万 | +1.38% | 15.83 | 0.52 |
11/13 | 147 | 150 | 147 | 150 | 0% | 6,000 | 58億6425万 | +3.45% | 16.15 | 0.53 |
11/12 | 147 | 150 | 146 | 150 | +2.74% | 26,000 | 58億6425万 | +4.17% | 16.15 | 0.53 |
11/11 | 150 | 150 | 146 | 146 | -2.01% | 36,000 | 57億787万 | +2.1% | 15.72 | 0.52 |
11/08 | 153 | 153 | 148 | 149 | -1.97% | 48,000 | 58億2515万 | +4.2% | 16.04 | 0.53 |
11/07 | 147 | 157 | 145 | 152 | +4.83% | 192,000 | 59億4244万 | +7.04% | 16.37 | 0.54 |
11/06 | 145 | 147 | 144 | 145 | -1.36% | 43,000 | 56億6877万 | +2.11% | 15.61 | 0.52 |
11/05 | 148 | 149 | 146 | 147 | 0% | 26,000 | 57億4696万 | +4.26% | 15.83 | 0.52 |
11/01 | 151 | 152 | 146 | 147 | -3.92% | 105,000 | 57億4696万 | +4.26% | 15.83 | 0.52 |
10/31 | 152 | 156 | 150 | 153 | +2% | 241,000 | 59億8153万 | +8.51% | 16.47 | 0.54 |
10/30 | 151 | 152 | 149 | 150 | -2.6% | 113,000 | 58億6425万 | +7.14% | 16.15 | 0.53 |