株価チャート
2013/10/18~2014/03/18
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 |
03/18 | 145 | 148 | 144 | 148 | +3.5% | 1,012,000 | 239億6934万 | -0.67% | - | 0.95 |
03/17 | 143 | 145 | 142 | 143 | -1.38% | 1,404,000 | 231億5956万 | -3.38% | - | 0.91 |
03/14 | 146 | 149 | 145 | 145 | -3.97% | 2,097,000 | 234億8347万 | -2.03% | - | 0.93 |
03/13 | 155 | 156 | 151 | 151 | -2.58% | 977,000 | 244億5520万 | +2.03% | - | 0.97 |
03/12 | 156 | 157 | 155 | 155 | -1.9% | 1,129,000 | 251億302万 | +5.44% | - | 0.99 |
03/11 | 162 | 162 | 155 | 158 | -2.47% | 2,004,000 | 255億8889万 | +8.22% | - | 1.01 |
03/10 | 166 | 167 | 161 | 162 | -1.82% | 2,308,000 | 262億3671万 | +12.5% | - | 1.04 |
03/07 | 162 | 167 | 159 | 165 | +1.85% | 4,255,000 | 267億2257万 | +15.38% | - | 1.05 |
03/06 | 154 | 162 | 153 | 162 | +5.19% | 5,087,000 | 262億3671万 | +14.08% | - | 1.04 |
03/05 | 154 | 154 | 152 | 154 | +1.99% | 851,000 | 249億4107万 | +10% | - | 0.98 |
03/04 | 150 | 152 | 149 | 151 | -0.66% | 1,222,000 | 244億5520万 | +8.63% | - | 0.97 |
03/03 | 149 | 156 | 148 | 152 | +2.01% | 5,180,000 | 246億1716万 | +10.14% | - | 0.97 |
02/28 | 151 | 152 | 148 | 149 | -1.32% | 1,349,000 | 241億3129万 | +8.76% | - | 0.95 |
02/27 | 152 | 153 | 149 | 151 | -0.66% | 2,374,000 | 244億5520万 | +10.22% | - | 0.97 |
02/26 | 152 | 155 | 151 | 152 | -0.65% | 2,541,000 | 246億1716万 | +11.76% | - | 0.97 |
02/25 | 150 | 156 | 148 | 153 | +3.38% | 6,352,000 | 247億7911万 | +12.5% | - | 0.98 |
02/24 | 140 | 149 | 139 | 148 | +4.96% | 5,491,000 | 239億6934万 | +9.63% | - | 0.95 |
02/21 | 138 | 141 | 138 | 141 | +2.92% | 1,137,000 | 228億3565万 | +4.44% | - | 0.9 |
02/20 | 138 | 140 | 136 | 137 | -1.44% | 929,000 | 221億8783万 | +1.48% | - | 0.88 |
02/19 | 141 | 141 | 139 | 139 | -1.42% | 565,000 | 225億1174万 | +2.96% | - | 0.89 |
02/18 | 139 | 142 | 137 | 141 | +1.44% | 1,469,000 | 228億3565万 | +4.44% | - | 0.9 |
02/17 | 136 | 140 | 134 | 139 | +2.96% | 1,593,000 | 225億1174万 | +2.96% | - | 0.89 |
02/14 | 140 | 141 | 132 | 135 | -4.26% | 1,839,000 | 218億6392万 | +0.75% | - | 0.86 |
02/13 | 142 | 143 | 140 | 141 | -1.4% | 1,929,000 | 228億3565万 | +5.22% | - | 0.9 |
02/12 | 142 | 144 | 141 | 143 | +2.14% | 2,656,000 | 231億5956万 | +7.52% | - | 0.91 |
02/10 | 139 | 141 | 136 | 140 | +2.19% | 2,807,000 | 226億7370万 | +6.06% | - | 0.9 |
02/07 | 137 | 138 | 133 | 137 | +2.24% | 1,884,000 | 221億8783万 | +4.58% | - | 0.88 |
02/06 | 129 | 136 | 128 | 134 | +3.88% | 2,107,000 | 217億197万 | +3.08% | - | 0.86 |
02/05 | 129 | 131 | 124 | 129 | +3.2% | 2,888,000 | 208億9219万 | -0.77% | - | 0.82 |
02/04 | 120 | 127 | 118 | 125 | -3.1% | 4,091,000 | 202億4437万 | -3.1% | - | 0.8 |
02/03 | 135 | 137 | 128 | 129 | -5.84% | 3,947,000 | 208億9219万 | 0% | - | 0.82 |
01/31 | 137 | 142 | 133 | 137 | +10.48% | 9,950,000 | 221億8783万 | +7.03% | - | 0.88 |
01/30 | 126 | 127 | 123 | 124 | -5.34% | 1,552,000 | 200億8242万 | -2.36% | - | 0.79 |
01/29 | 127 | 131 | 126 | 131 | +5.65% | 1,481,000 | 212億1610万 | +3.97% | - | 0.84 |
01/28 | 123 | 127 | 123 | 124 | +0.81% | 1,160,000 | 200億8242万 | -1.59% | - | 0.79 |
01/27 | 125 | 129 | 122 | 123 | -5.38% | 3,599,000 | 199億2046万 | -1.6% | - | 0.79 |
01/24 | 130 | 134 | 128 | 130 | -2.26% | 1,999,000 | 210億5415万 | +4% | - | 0.83 |
01/23 | 139 | 139 | 133 | 133 | -3.62% | 2,219,000 | 215億4001万 | +7.26% | - | 0.85 |
01/22 | 138 | 141 | 137 | 138 | -0.72% | 2,015,000 | 223億4979万 | +12.2% | - | 0.88 |
01/21 | 142 | 144 | 137 | 139 | -2.8% | 2,947,000 | 225億1174万 | +13.01% | - | 0.89 |
01/20 | 138 | 144 | 136 | 143 | +4.38% | 3,530,000 | 231億5956万 | +17.21% | - | 0.91 |
01/17 | 137 | 139 | 134 | 137 | -0.72% | 1,972,000 | 221億8783万 | +14.17% | - | 0.88 |
01/16 | 140 | 140 | 136 | 138 | -0.72% | 2,957,000 | 223億4979万 | +15.97% | - | 0.88 |
01/15 | 138 | 142 | 136 | 139 | +2.96% | 3,936,000 | 225億1174万 | +17.8% | - | 0.89 |
01/14 | 135 | 137 | 134 | 135 | -3.57% | 4,848,000 | 218億6392万 | +15.38% | - | 0.86 |
01/10 | 129 | 145 | 128 | 140 | +10.24% | 15,988,000 | 226億7370万 | +20.69% | - | 0.9 |
01/09 | 129 | 131 | 124 | 127 | -3.05% | 3,891,000 | 205億6828万 | +10.43% | - | 0.81 |
01/08 | 125 | 134 | 125 | 131 | +9.17% | 10,656,000 | 212億1610万 | +14.91% | - | 0.84 |
01/07 | 119 | 123 | 118 | 120 | +1.69% | 3,302,000 | 194億3460万 | +6.19% | - | 0.77 |
01/06 | 119 | 119 | 116 | 118 | 0% | 1,455,000 | 191億1069万 | +5.36% | - | 0.75 |
2013 |
12/30 | 119 | 120 | 117 | 118 | 0% | 1,604,000 | 191億1069万 | +6.31% | - | 0.71 |
12/27 | 118 | 118 | 114 | 118 | 0% | 1,734,000 | 191億1069万 | +7.27% | - | 0.71 |
12/26 | 112 | 118 | 112 | 118 | +5.36% | 2,941,000 | 191億1069万 | +8.26% | - | 0.71 |
12/25 | 111 | 113 | 110 | 112 | +0.9% | 2,341,000 | 181億3896万 | +2.75% | - | 0.67 |
12/24 | 113 | 113 | 111 | 111 | -1.77% | 1,298,000 | 179億7700万 | +2.78% | - | 0.66 |
12/20 | 111 | 113 | 110 | 113 | +1.8% | 1,534,000 | 183億91万 | +4.63% | - | 0.68 |
12/19 | 114 | 114 | 110 | 111 | -1.77% | 1,884,000 | 179億7700万 | +3.74% | - | 0.66 |
12/18 | 110 | 113 | 110 | 113 | +1.8% | 1,183,000 | 183億91万 | +5.61% | - | 0.68 |
12/17 | 112 | 113 | 110 | 111 | 0% | 2,140,000 | 179億7700万 | +4.72% | - | 0.66 |
12/16 | 117 | 118 | 110 | 111 | -5.13% | 5,371,000 | 179億7700万 | +4.72% | - | 0.66 |
12/13 | 115 | 123 | 115 | 117 | +2.63% | 10,025,000 | 189億4873万 | +11.43% | - | 0.7 |
12/12 | 113 | 114 | 112 | 114 | 0% | 1,733,000 | 184億6287万 | +9.62% | - | 0.68 |
12/11 | 114 | 115 | 113 | 114 | -0.87% | 3,598,000 | 184億6287万 | +10.68% | - | 0.68 |
12/10 | 115 | 116 | 113 | 115 | 0% | 3,249,000 | 186億2482万 | +11.65% | - | 0.69 |
12/09 | 112 | 115 | 110 | 115 | +3.6% | 5,184,000 | 186億2482万 | +12.75% | - | 0.69 |
12/06 | 109 | 113 | 109 | 111 | +1.83% | 3,636,000 | 179億7700万 | +9.9% | - | 0.66 |
12/05 | 109 | 111 | 108 | 109 | 0% | 2,552,000 | 176億5309万 | +7.92% | - | 0.65 |
12/04 | 109 | 110 | 107 | 109 | -0.91% | 2,689,000 | 176億5309万 | +7.92% | - | 0.65 |
12/03 | 112 | 112 | 108 | 110 | -0.9% | 3,064,000 | 178億1505万 | +8.91% | - | 0.66 |
12/02 | 112 | 113 | 109 | 111 | +0.91% | 2,775,000 | 179億7700万 | +11% | - | 0.66 |
11/29 | 111 | 111 | 108 | 110 | 0% | 6,969,000 | 178億1505万 | +10% | - | 0.66 |
11/28 | 102 | 114 | 102 | 110 | +12.24% | 36,028,000 | 178億1505万 | +10% | - | 0.66 |
11/27 | 98 | 99 | 98 | 98 | 0% | 420,000 | 158億7159万 | -2% | - | 0.59 |
11/26 | 99 | 100 | 98 | 98 | -1.01% | 532,000 | 158億7159万 | -2% | - | 0.59 |
11/25 | 99 | 100 | 98 | 99 | +1.02% | 1,089,000 | 160億3354万 | -1% | - | 0.59 |
11/22 | 99 | 99 | 98 | 98 | -1.01% | 334,000 | 158億7159万 | -2% | - | 0.59 |
11/21 | 98 | 99 | 97 | 99 | 0% | 838,000 | 160億3354万 | -1% | - | 0.59 |
11/20 | 99 | 100 | 97 | 99 | -1% | 686,000 | 160億3354万 | -1% | - | 0.59 |
11/19 | 100 | 100 | 99 | 100 | +1.01% | 322,000 | 161億9550万 | 0% | - | 0.6 |
11/18 | 101 | 101 | 99 | 99 | -1% | 537,000 | 160億3354万 | -1% | - | 0.59 |
11/15 | 99 | 101 | 98 | 100 | +2.04% | 1,059,000 | 161億9550万 | 0% | - | 0.6 |
11/14 | 99 | 99 | 97 | 98 | 0% | 652,000 | 158億7159万 | -2% | - | 0.59 |
11/13 | 98 | 99 | 97 | 98 | 0% | 376,000 | 158億7159万 | -2% | - | 0.59 |
11/12 | 97 | 98 | 96 | 98 | +2.08% | 386,000 | 158億7159万 | -2% | - | 0.59 |
11/11 | 98 | 98 | 96 | 96 | -1.03% | 340,000 | 155億4768万 | -4% | - | 0.57 |
11/08 | 96 | 97 | 96 | 97 | +1.04% | 420,000 | 157億963万 | -3% | - | 0.58 |
11/07 | 98 | 98 | 96 | 96 | -1.03% | 338,000 | 155億4768万 | -4% | - | 0.57 |
11/06 | 96 | 97 | 96 | 97 | +1.04% | 475,000 | 157億963万 | -3% | - | 0.58 |
11/05 | 98 | 98 | 95 | 96 | -2.04% | 752,000 | 155億4768万 | -4% | - | 0.57 |
11/01 | 102 | 102 | 96 | 98 | -3.92% | 1,993,000 | 158億7159万 | -2% | - | 0.59 |
10/31 | 103 | 104 | 102 | 102 | -0.97% | 375,000 | 165億1941万 | +0.99% | - | 0.61 |
10/30 | 105 | 106 | 103 | 103 | -0.96% | 1,158,000 | 166億8136万 | +1.98% | - | 0.62 |
10/29 | 105 | 106 | 104 | 104 | -0.95% | 782,000 | 168億4332万 | +2.97% | - | 0.62 |
10/28 | 107 | 107 | 104 | 105 | 0% | 550,000 | 170億527万 | +3.96% | - | 0.63 |
10/25 | 106 | 107 | 103 | 105 | -0.94% | 821,000 | 170億527万 | +3.96% | - | 0.63 |
10/24 | 102 | 106 | 101 | 106 | +2.91% | 899,000 | 171億6723万 | +6% | - | 0.63 |
10/23 | 106 | 108 | 103 | 103 | -2.83% | 2,200,000 | 166億8136万 | +3% | - | 0.62 |
10/22 | 103 | 107 | 103 | 106 | +3.92% | 2,887,000 | 171億6723万 | +6% | - | 0.63 |
10/21 | 100 | 102 | 100 | 102 | +2% | 519,000 | 165億1941万 | +2% | - | 0.61 |
10/18 | 99 | 101 | 98 | 100 | +2.04% | 1,090,000 | 161億9550万 | 0% | - | 0.6 |