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 | 172 | 174 | 172 | 173 | 0% | 30,500 | 90億4427万 | -4.42% | 19.23 | 0.78 |
| 03/28 | 171 | 173 | 171 | 173 | +1.17% | 32,100 | 90億4427万 | -4.95% | 19.23 | 0.78 |
| 03/27 | 166 | 172 | 166 | 171 | +0.59% | 46,600 | 89億3971万 | -6.56% | 19.01 | 0.77 |
| 03/26 | 168 | 173 | 168 | 170 | +0.59% | 66,600 | 88億8743万 | -7.61% | 18.9 | 0.77 |
| 03/25 | 168 | 171 | 168 | 169 | -1.17% | 103,100 | 88億3515万 | -8.65% | 18.79 | 0.76 |
| 03/24 | 172 | 175 | 170 | 171 | -0.58% | 105,400 | 89億3971万 | -8.06% | 19.01 | 0.77 |
| 03/20 | 182 | 182 | 171 | 172 | -5.49% | 293,400 | 89億9199万 | -8.02% | 19.12 | 0.78 |
| 03/19 | 194 | 205 | 175 | 182 | -5.7% | 2,326,300 | 95億1478万 | -3.19% | 20.23 | 0.82 |
| 03/18 | 171 | 199 | 171 | 193 | +14.88% | 1,529,700 | 100億8985万 | +1.58% | 21.45 | 0.87 |
| 03/17 | 171 | 171 | 165 | 168 | -2.89% | 127,700 | 87億8288万 | -11.58% | 18.67 | 0.76 |
| 03/14 | 175 | 175 | 172 | 173 | -2.81% | 93,600 | 90億4427万 | -8.95% | 19.23 | 0.78 |
| 03/13 | 179 | 185 | 178 | 178 | -2.73% | 94,600 | 93億567万 | -6.81% | 19.79 | 0.8 |
| 03/12 | 186 | 186 | 182 | 183 | -2.66% | 89,100 | 95億6706万 | -3.68% | 20.34 | 0.83 |
| 03/11 | 191 | 193 | 184 | 188 | -2.08% | 68,400 | 98億2846万 | -0.53% | 20.9 | 0.85 |
| 03/10 | 191 | 193 | 190 | 192 | 0% | 77,100 | 100億3757万 | +1.59% | 21.34 | 0.87 |
| 03/07 | 185 | 195 | 184 | 192 | +4.92% | 172,700 | 100億3757万 | +1.59% | 21.34 | 0.87 |
| 03/06 | 187 | 188 | 183 | 183 | -2.66% | 110,500 | 95億6706万 | -3.68% | 20.34 | 0.83 |
| 03/05 | 184 | 190 | 182 | 188 | +2.17% | 154,500 | 98億2846万 | -1.57% | 20.9 | 0.85 |
| 03/04 | 173 | 189 | 173 | 184 | +5.75% | 219,400 | 96億1934万 | -4.17% | 20.45 | 0.83 |
| 03/03 | 179 | 179 | 170 | 174 | -3.33% | 191,000 | 90億9655万 | -9.84% | 19.34 | 0.79 |
| 02/28 | 183 | 183 | 180 | 180 | -2.7% | 139,400 | 94億1022万 | -7.69% | 20.01 | 0.81 |
| 02/27 | 190 | 191 | 181 | 185 | -3.14% | 263,500 | 96億7162万 | -6.09% | 20.56 | 0.83 |
| 02/26 | 192 | 193 | 190 | 191 | -0.52% | 89,000 | 99億8529万 | -4.02% | 21.23 | 0.86 |
| 02/25 | 198 | 199 | 189 | 192 | -2.04% | 297,200 | 100億3757万 | -4.48% | 21.34 | 0.87 |
| 02/24 | 197 | 211 | 195 | 196 | -1.01% | 371,200 | 102億4669万 | -3.45% | 21.79 | 0.88 |
| 02/21 | 198 | 198 | 193 | 198 | +2.59% | 155,700 | 103億5125万 | -2.94% | 22.01 | 0.89 |
| 02/20 | 199 | 199 | 192 | 193 | -1.03% | 122,100 | 100億8985万 | -6.31% | 21.45 | 0.87 |
| 02/19 | 196 | 200 | 195 | 195 | -2.5% | 188,800 | 101億9441万 | -6.25% | 21.68 | 0.88 |
| 02/18 | 197 | 200 | 194 | 200 | +1.52% | 165,000 | 104億5581万 | -5.21% | 22.23 | 0.9 |
| 02/17 | 197 | 202 | 193 | 197 | +1.55% | 303,400 | 102億9897万 | -8.8% | 21.9 | 0.89 |
| 02/14 | 205 | 206 | 189 | 194 | -5.83% | 709,600 | 101億4213万 | -11.01% | 21.56 | 0.88 |
| 02/13 | 223 | 228 | 205 | 206 | -10.82% | 3,220,400 | 107億6948万 | -5.5% | 22.9 | 0.93 |
| 02/12 | 196 | 231 | 192 | 231 | +27.62% | 6,822,400 | 120億7646万 | +7.44% | 25.68 | 1.04 |
| 02/10 | 185 | 189 | 176 | 181 | -3.21% | 340,300 | 94億6250万 | -14.62% | 20.12 | 0.82 |
| 02/07 | 173 | 196 | 172 | 187 | +5.06% | 992,700 | 97億7618万 | -10.95% | 20.79 | 0.84 |
| 02/06 | 173 | 181 | 173 | 178 | +5.95% | 467,500 | 93億567万 | -14.42% | 19.79 | 0.8 |
| 02/05 | 170 | 173 | 164 | 168 | +3.7% | 283,800 | 87億8288万 | -18.84% | 18.67 | 0.76 |
| 02/04 | 163 | 172 | 160 | 162 | -11.48% | 498,700 | 84億6920万 | -21.36% | 18.01 | 0.73 |
| 02/03 | 191 | 194 | 181 | 183 | -8.04% | 314,500 | 95億6706万 | -10.73% | 20.34 | 0.83 |
| 01/31 | 204 | 204 | 197 | 199 | 0% | 178,200 | 104億353万 | -1.97% | 22.12 | 0.9 |
| 01/30 | 205 | 207 | 196 | 199 | -6.57% | 349,500 | 104億353万 | -1% | 22.12 | 0.9 |
| 01/29 | 213 | 215 | 209 | 213 | +0.95% | 174,700 | 111億3543万 | +7.58% | 23.68 | 0.96 |
| 01/28 | 215 | 215 | 208 | 211 | +2.43% | 266,200 | 110億3087万 | +8.21% | 23.45 | 0.95 |
| 01/27 | 210 | 218 | 206 | 206 | -8.85% | 492,400 | 107億6948万 | +7.29% | 22.9 | 0.93 |
| 01/24 | 225 | 228 | 224 | 226 | -1.74% | 328,000 | 118億1506万 | +18.95% | 25.12 | 1.02 |
| 01/23 | 238 | 241 | 229 | 230 | -3.36% | 474,000 | 120億2418万 | +23.66% | 25.57 | 1.04 |
| 01/22 | 233 | 244 | 231 | 238 | -1.24% | 611,000 | 124億4241万 | +30.05% | 26.46 | 1.07 |
| 01/21 | 252 | 254 | 239 | 241 | +0.84% | 1,451,700 | 125億9925万 | +34.64% | 26.79 | 1.09 |
| 01/20 | 231 | 240 | 225 | 239 | +1.7% | 773,700 | 124億9469万 | +36.57% | 26.57 | 1.08 |
| 01/17 | 233 | 245 | 228 | 235 | +0.86% | 2,318,400 | 122億8557万 | +37.43% | 26.12 | 1.06 |
| 01/16 | 238 | 245 | 225 | 233 | -1.69% | 3,534,300 | 121億8101万 | +38.69% | 25.9 | 1.05 |
| 01/15 | 274 | 274 | 232 | 237 | -15.05% | 6,714,300 | 123億9013万 | +44.51% | 26.34 | 1.07 |
| 01/14 | 273 | 292 | 264 | 279 | -13.08% | 9,319,400 | 145億8585万 | +73.29% | 31.01 | 1.26 |
| 01/10 | 322 | 323 | 276 | 321 | +32.1% | 24,575,100 | 167億8157万 | +105.77% | 35.68 | 1.45 |
| 01/09 | 227 | 243 | 222 | 243 | +25.91% | 3,328,500 | 127億380万 | +63.09% | 27.01 | 1.1 |
| 01/08 | 193 | 193 | 193 | 193 | +34.97% | 996,500 | 100億8985万 | +33.1% | 21.45 | 0.87 |
| 01/07 | 147 | 147 | 141 | 143 | -2.05% | 84,400 | 74億7590万 | 0% | 15.9 | 0.65 |
| 01/06 | 147 | 147 | 144 | 146 | +0.69% | 54,500 | 76億3274万 | +2.1% | 16.23 | 0.66 |
| 2013 |
| 12/30 | 143 | 146 | 143 | 145 | +1.4% | 85,000 | 75億8046万 | +1.4% | 16.12 | 0.65 |
| 12/27 | 142 | 144 | 141 | 143 | 0% | 37,600 | 74億7590万 | 0% | 15.9 | 0.65 |
| 12/26 | 139 | 145 | 139 | 143 | +3.62% | 93,000 | 74億7590万 | 0% | 15.9 | 0.65 |
| 12/25 | 137 | 139 | 137 | 138 | +0.73% | 88,300 | 72億1450万 | -3.5% | 15.34 | 0.62 |
| 12/24 | 139 | 139 | 137 | 137 | -2.14% | 109,600 | 71億6222万 | -4.2% | 15.23 | 0.62 |
| 12/20 | 142 | 142 | 139 | 140 | -1.41% | 91,900 | 73億1906万 | -2.1% | 15.56 | 0.63 |
| 12/19 | 139 | 143 | 136 | 142 | +2.9% | 173,000 | 74億2362万 | -0.7% | 15.78 | 0.64 |
| 12/18 | 136 | 138 | 135 | 138 | +1.47% | 43,600 | 72億1450万 | -3.5% | 15.34 | 0.62 |
| 12/17 | 136 | 137 | 136 | 136 | 0% | 36,000 | 71億995万 | -4.9% | 15.12 | 0.61 |
| 12/16 | 140 | 141 | 135 | 136 | -2.86% | 80,600 | 71億995万 | -5.56% | 15.12 | 0.61 |
| 12/13 | 143 | 143 | 140 | 140 | -0.71% | 40,900 | 73億1906万 | -2.78% | 15.56 | 0.63 |
| 12/12 | 142 | 143 | 141 | 141 | -0.7% | 38,600 | 73億7134万 | -1.4% | 15.67 | 0.64 |
| 12/11 | 145 | 146 | 142 | 142 | -2.07% | 28,200 | 74億2362万 | -0.7% | 15.78 | 0.64 |
| 12/10 | 144 | 146 | 144 | 145 | 0% | 38,500 | 75億8046万 | +1.4% | 16.12 | 0.65 |
| 12/09 | 146 | 147 | 145 | 145 | -0.68% | 63,700 | 75億8046万 | +1.4% | 16.12 | 0.65 |
| 12/06 | 145 | 146 | 143 | 146 | +1.39% | 47,700 | 76億3274万 | +2.1% | 16.23 | 0.66 |
| 12/05 | 144 | 145 | 144 | 144 | -0.69% | 95,300 | 75億2818万 | +1.41% | 16.01 | 0.65 |
| 12/04 | 147 | 147 | 145 | 145 | -2.03% | 74,400 | 75億8046万 | +2.11% | 16.12 | 0.65 |
| 12/03 | 148 | 148 | 145 | 148 | 0% | 40,300 | 77億3729万 | +4.23% | 16.45 | 0.67 |
| 12/02 | 144 | 149 | 144 | 148 | +1.37% | 131,300 | 77億3729万 | +4.23% | 16.45 | 0.67 |
| 11/29 | 146 | 146 | 144 | 146 | 0% | 107,900 | 76億3274万 | +2.82% | 16.23 | 0.66 |
| 11/28 | 146 | 147 | 144 | 146 | +0.69% | 82,800 | 76億3274万 | +2.82% | 16.23 | 0.66 |
| 11/27 | 146 | 147 | 145 | 145 | -0.68% | 46,800 | 75億8046万 | +2.11% | 16.12 | 0.65 |
| 11/26 | 147 | 150 | 145 | 146 | 0% | 75,100 | 76億3274万 | +2.82% | 16.23 | 0.66 |
| 11/25 | 146 | 147 | 145 | 146 | -0.68% | 91,800 | 76億3274万 | +2.82% | 16.23 | 0.66 |
| 11/22 | 146 | 148 | 145 | 147 | +0.68% | 192,100 | 76億8502万 | +3.52% | 16.34 | 0.66 |
| 11/21 | 142 | 146 | 142 | 146 | +2.82% | 180,000 | 76億3274万 | +2.82% | 16.23 | 0.66 |
| 11/20 | 141 | 144 | 141 | 142 | 0% | 57,300 | 74億2362万 | 0% | 15.78 | 0.64 |
| 11/19 | 142 | 142 | 141 | 142 | 0% | 58,200 | 74億2362万 | 0% | 15.78 | 0.64 |
| 11/18 | 143 | 143 | 140 | 142 | 0% | 83,600 | 74億2362万 | 0% | 15.78 | 0.64 |
| 11/15 | 141 | 142 | 140 | 142 | +1.43% | 56,500 | 74億2362万 | 0% | 15.78 | 0.64 |
| 11/14 | 140 | 142 | 139 | 140 | 0% | 86,100 | 73億1906万 | -1.41% | 15.56 | 0.63 |
| 11/13 | 138 | 140 | 138 | 140 | +0.72% | 75,700 | 73億1906万 | -1.41% | 15.56 | 0.63 |
| 11/12 | 137 | 139 | 135 | 139 | +2.21% | 69,600 | 72億6678万 | -2.11% | 15.45 | 0.63 |
| 11/11 | 135 | 137 | 134 | 136 | +0.74% | 48,200 | 71億995万 | -4.23% | 15.12 | 0.61 |
| 11/08 | 135 | 136 | 134 | 135 | -0.74% | 81,200 | 70億5767万 | -5.59% | 15.01 | 0.61 |
| 11/07 | 140 | 140 | 135 | 136 | -2.16% | 168,000 | 71億995万 | -4.9% | 15.12 | 0.61 |
| 11/06 | 139 | 139 | 136 | 139 | 0% | 159,000 | 72億6678万 | -3.47% | 15.45 | 0.63 |
| 11/05 | 139 | 141 | 137 | 139 | 0% | 70,400 | 72億6678万 | -3.47% | 15.45 | 0.63 |
| 11/01 | 142 | 142 | 138 | 139 | -2.11% | 135,600 | 72億6678万 | -4.14% | 15.45 | 0.63 |
| 10/31 | 144 | 145 | 142 | 142 | -1.39% | 58,000 | 74億2362万 | -3.4% | 15.78 | 0.64 |
| 10/30 | 144 | 144 | 143 | 144 | 0% | 48,100 | 75億2818万 | -2.04% | 16.01 | 0.65 |
