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 | 139 | 140 | 138 | 140 | +1.45% | 67,000 | 134億4515万 | +1.45% | 20.19 | 0.73 |
| 03/28 | 138 | 138 | 137 | 138 | +0.73% | 58,000 | 132億5308万 | 0% | 19.9 | 0.72 |
| 03/27 | 137 | 138 | 134 | 137 | 0% | 75,000 | 131億5704万 | -0.72% | 19.76 | 0.71 |
| 03/26 | 136 | 137 | 135 | 137 | 0% | 105,000 | 131億5704万 | -0.72% | 19.76 | 0.71 |
| 03/25 | 137 | 138 | 135 | 137 | +1.48% | 83,000 | 131億5704万 | -0.72% | 19.76 | 0.71 |
| 03/24 | 131 | 138 | 131 | 135 | +3.85% | 145,000 | 129億6497万 | -2.17% | 19.47 | 0.7 |
| 03/20 | 132 | 133 | 130 | 130 | -1.52% | 116,000 | 124億8479万 | -5.8% | 18.75 | 0.67 |
| 03/19 | 134 | 134 | 132 | 132 | -1.49% | 97,000 | 126億7686万 | -5.04% | 19.04 | 0.68 |
| 03/18 | 134 | 135 | 133 | 134 | +0.75% | 66,000 | 128億6893万 | -3.6% | 19.33 | 0.69 |
| 03/17 | 136 | 136 | 132 | 133 | -2.21% | 136,000 | 127億7290万 | -4.32% | 19.18 | 0.69 |
| 03/14 | 138 | 139 | 135 | 136 | -2.86% | 344,000 | 130億6101万 | -2.86% | 19.61 | 0.71 |
| 03/13 | 138 | 140 | 138 | 140 | +1.45% | 101,000 | 134億4515万 | 0% | 20.19 | 0.73 |
| 03/12 | 141 | 142 | 138 | 138 | -2.82% | 149,000 | 132億5308万 | -0.72% | 19.9 | 0.72 |
| 03/11 | 141 | 143 | 141 | 142 | +0.71% | 108,000 | 136億3723万 | +2.16% | 20.48 | 0.74 |
| 03/10 | 141 | 142 | 140 | 141 | 0% | 108,000 | 135億4119万 | +0.71% | 20.33 | 0.73 |
| 03/07 | 141 | 142 | 140 | 141 | 0% | 75,000 | 135億4119万 | +0.71% | 20.33 | 0.73 |
| 03/06 | 139 | 142 | 139 | 141 | +0.71% | 139,000 | 135億4119万 | 0% | 20.33 | 0.73 |
| 03/05 | 140 | 140 | 139 | 140 | 0% | 208,000 | 134億4515万 | -1.41% | 20.19 | 0.73 |
| 03/04 | 136 | 140 | 136 | 140 | +0.72% | 117,000 | 134億4515万 | -2.1% | 20.19 | 0.73 |
| 03/03 | 137 | 139 | 135 | 139 | +1.46% | 106,000 | 133億4912万 | -2.8% | 20.05 | 0.72 |
| 02/28 | 140 | 140 | 137 | 137 | -2.14% | 215,000 | 131億5704万 | -4.86% | 19.76 | 0.71 |
| 02/27 | 139 | 141 | 139 | 140 | +0.72% | 148,000 | 134億4515万 | -4.11% | 20.19 | 0.73 |
| 02/26 | 140 | 142 | 139 | 139 | 0% | 93,000 | 133億4912万 | -5.44% | 20.05 | 0.72 |
| 02/25 | 138 | 140 | 138 | 139 | +0.72% | 174,000 | 133億4912万 | -6.08% | 20.05 | 0.72 |
| 02/24 | 140 | 142 | 137 | 138 | -2.13% | 331,000 | 132億5308万 | -8% | 19.9 | 0.72 |
| 02/21 | 141 | 142 | 140 | 141 | +2.17% | 70,000 | 135億4119万 | -6.62% | 20.33 | 0.73 |
| 02/20 | 140 | 140 | 138 | 138 | -2.13% | 79,000 | 132億5308万 | -9.21% | 19.9 | 0.72 |
| 02/19 | 143 | 143 | 140 | 141 | -1.4% | 55,000 | 135億4119万 | -7.84% | 20.33 | 0.73 |
| 02/18 | 141 | 143 | 139 | 143 | +2.14% | 136,000 | 137億3326万 | -7.14% | 20.62 | 0.74 |
| 02/17 | 138 | 140 | 136 | 140 | +2.19% | 130,000 | 134億4515万 | -9.68% | 20.19 | 0.73 |
| 02/14 | 136 | 138 | 136 | 137 | 0% | 212,000 | 131億5704万 | -12.18% | 19.76 | 0.71 |
| 02/13 | 142 | 143 | 136 | 137 | -3.52% | 333,000 | 131億5704万 | -13.29% | 19.76 | 0.71 |
| 02/12 | 142 | 145 | 141 | 142 | +1.43% | 221,000 | 136億3723万 | -10.69% | 20.48 | 0.74 |
| 02/10 | 143 | 145 | 138 | 140 | +0.72% | 279,000 | 134億4515万 | -12.5% | 20.19 | 0.73 |
| 02/07 | 138 | 141 | 138 | 139 | +2.96% | 212,000 | 133億4912万 | -13.66% | 20.05 | 0.72 |
| 02/06 | 138 | 139 | 135 | 135 | -0.74% | 304,000 | 129億6497万 | -16.67% | 19.47 | 0.7 |
| 02/05 | 139 | 142 | 132 | 136 | 0% | 371,000 | 130億6101万 | -16.56% | 19.61 | 0.71 |
| 02/04 | 145 | 147 | 135 | 136 | -9.93% | 462,000 | 130億6101万 | -17.07% | 19.61 | 0.71 |
| 02/03 | 155 | 156 | 150 | 151 | -3.82% | 130,000 | 145億156万 | -8.48% | 21.78 | 0.78 |
| 01/31 | 158 | 160 | 156 | 157 | -0.63% | 152,000 | 150億7778万 | -4.85% | 22.64 | 0.81 |
| 01/30 | 160 | 160 | 157 | 158 | -2.47% | 103,000 | 151億7382万 | -4.24% | 22.79 | 0.82 |
| 01/29 | 162 | 163 | 160 | 162 | +1.25% | 74,000 | 155億5796万 | -2.41% | 23.36 | 0.84 |
| 01/28 | 162 | 162 | 160 | 160 | 0% | 107,000 | 153億6589万 | -3.61% | 23.07 | 0.83 |
| 01/27 | 163 | 164 | 159 | 160 | -3.61% | 289,000 | 153億6589万 | -3.61% | 23.07 | 0.83 |
| 01/24 | 166 | 167 | 165 | 166 | -1.78% | 284,000 | 159億4211万 | 0% | 23.94 | 0.86 |
| 01/23 | 171 | 172 | 168 | 169 | -1.17% | 118,000 | 162億3022万 | +1.81% | 24.37 | 0.88 |
| 01/22 | 175 | 175 | 170 | 171 | -1.16% | 279,000 | 164億2230万 | +3.01% | 24.66 | 0.89 |
| 01/21 | 170 | 174 | 168 | 173 | +2.37% | 537,000 | 166億1437万 | +4.22% | 24.95 | 0.9 |
| 01/20 | 170 | 171 | 168 | 169 | +0.6% | 145,000 | 162億3022万 | +1.81% | 24.37 | 0.88 |
| 01/17 | 166 | 169 | 166 | 168 | +0.6% | 89,000 | 161億3419万 | +1.82% | 24.23 | 0.87 |
| 01/16 | 170 | 170 | 167 | 167 | -1.18% | 271,000 | 160億3815万 | +1.21% | 24.08 | 0.87 |
| 01/15 | 169 | 170 | 167 | 169 | +1.2% | 143,000 | 162億3022万 | +2.42% | 24.37 | 0.88 |
| 01/14 | 169 | 169 | 166 | 167 | -1.76% | 153,000 | 160億3815万 | +1.21% | 24.08 | 0.87 |
| 01/10 | 170 | 171 | 169 | 170 | -0.58% | 139,000 | 163億2626万 | +3.03% | 24.52 | 0.88 |
| 01/09 | 170 | 171 | 169 | 171 | 0% | 107,000 | 164億2230万 | +3.64% | 24.66 | 0.89 |
| 01/08 | 170 | 171 | 168 | 171 | +1.18% | 152,000 | 164億2230万 | +3.64% | 24.66 | 0.89 |
| 01/07 | 168 | 169 | 166 | 169 | +1.2% | 109,000 | 162億3022万 | +2.42% | 24.37 | 0.88 |
| 01/06 | 167 | 169 | 166 | 167 | +0.6% | 156,000 | 160億3815万 | +1.21% | 24.08 | 0.87 |
| 2013 |
| 12/30 | 164 | 166 | 164 | 166 | +1.84% | 110,000 | 159億4211万 | +0.61% | 23.94 | 0.86 |
| 12/27 | 163 | 163 | 161 | 163 | +0.62% | 109,000 | 156億5400万 | -1.21% | 23.51 | 0.85 |
| 12/26 | 158 | 163 | 158 | 162 | +1.25% | 175,000 | 155億5796万 | -2.41% | 23.36 | 0.84 |
| 12/25 | 154 | 160 | 153 | 160 | +3.23% | 359,000 | 153億6589万 | -3.61% | 23.08 | 0.83 |
| 12/24 | 157 | 157 | 153 | 155 | -1.9% | 203,000 | 148億8571万 | -6.63% | 22.35 | 0.8 |
| 12/20 | 163 | 163 | 156 | 158 | -3.07% | 260,000 | 151億7382万 | -5.39% | 22.79 | 0.82 |
| 12/19 | 164 | 165 | 160 | 163 | -1.21% | 267,000 | 156億5400万 | -2.98% | 23.51 | 0.85 |
| 12/18 | 165 | 166 | 162 | 165 | -0.6% | 235,000 | 158億4608万 | -1.79% | 23.8 | 0.86 |
| 12/17 | 165 | 167 | 165 | 166 | +0.61% | 164,000 | 159億4211万 | -1.78% | 23.94 | 0.86 |
| 12/16 | 166 | 167 | 164 | 165 | -1.2% | 137,000 | 158億4608万 | -2.94% | 23.8 | 0.86 |
| 12/13 | 165 | 168 | 164 | 167 | +1.21% | 276,000 | 160億3815万 | -2.91% | 24.08 | 0.87 |
| 12/12 | 166 | 167 | 164 | 165 | -1.2% | 121,000 | 158億4608万 | -4.07% | 23.8 | 0.86 |
| 12/11 | 165 | 168 | 165 | 167 | +1.21% | 132,000 | 160億3815万 | -3.47% | 24.08 | 0.87 |
| 12/10 | 166 | 166 | 164 | 165 | -0.6% | 268,000 | 158億4608万 | -5.17% | 23.8 | 0.86 |
| 12/09 | 165 | 168 | 165 | 166 | +1.22% | 145,000 | 159億4211万 | -5.14% | 23.94 | 0.86 |
| 12/06 | 166 | 166 | 163 | 164 | -0.61% | 204,000 | 157億5004万 | -6.29% | 23.65 | 0.85 |
| 12/05 | 167 | 167 | 165 | 165 | 0% | 143,000 | 158億4608万 | -6.25% | 23.8 | 0.86 |
| 12/04 | 167 | 167 | 165 | 165 | -1.2% | 170,000 | 158億4608万 | -6.78% | 23.8 | 0.86 |
| 12/03 | 170 | 171 | 167 | 167 | -0.6% | 229,000 | 160億3815万 | -6.18% | 24.08 | 0.87 |
| 12/02 | 168 | 169 | 168 | 168 | 0% | 131,000 | 161億3419万 | -6.15% | 24.23 | 0.87 |
| 11/29 | 168 | 169 | 167 | 168 | 0% | 240,000 | 161億3419万 | -6.67% | 24.23 | 0.87 |
| 11/28 | 169 | 169 | 167 | 168 | 0% | 195,000 | 161億3419万 | -7.18% | 24.23 | 0.87 |
| 11/27 | 169 | 170 | 167 | 168 | -1.18% | 293,000 | 161億3419万 | -7.69% | 24.23 | 0.87 |
| 11/26 | 171 | 171 | 168 | 170 | -0.58% | 413,000 | 163億2626万 | -7.1% | 24.52 | 0.88 |
| 11/25 | 172 | 172 | 171 | 171 | 0% | 113,000 | 164億2230万 | -7.07% | 24.66 | 0.89 |
| 11/22 | 173 | 173 | 171 | 171 | 0% | 160,000 | 164億2230万 | -7.07% | 24.66 | 0.89 |
| 11/21 | 174 | 174 | 171 | 171 | -1.72% | 157,000 | 164億2230万 | -7.57% | 24.66 | 0.89 |
| 11/20 | 171 | 176 | 170 | 174 | +2.35% | 592,000 | 167億1041万 | -5.95% | 25.09 | 0.9 |
| 11/19 | 172 | 172 | 170 | 170 | -1.16% | 200,000 | 163億2626万 | -8.6% | 24.52 | 0.88 |
| 11/18 | 173 | 174 | 171 | 172 | 0% | 386,000 | 165億1833万 | -7.53% | 24.81 | 0.89 |
| 11/15 | 172 | 174 | 171 | 172 | +1.18% | 652,000 | 165億1833万 | -8.02% | 24.81 | 0.89 |
| 11/14 | 165 | 174 | 164 | 170 | -12.82% | 2,181,000 | 163億2626万 | -9.09% | 24.52 | 0.88 |
| 11/13 | 196 | 198 | 195 | 195 | -1.52% | 296,000 | 187億2718万 | +4.28% | 28.12 | 1.01 |
| 11/12 | 193 | 198 | 191 | 198 | +3.66% | 281,000 | 190億1529万 | +5.88% | 28.56 | 1.03 |
| 11/11 | 188 | 192 | 187 | 191 | +3.24% | 174,000 | 183億4303万 | +2.69% | 27.55 | 0.99 |
| 11/08 | 182 | 187 | 182 | 185 | -1.07% | 124,000 | 177億6681万 | 0% | 26.68 | 0.96 |
| 11/07 | 186 | 188 | 186 | 187 | +1.08% | 49,000 | 179億5889万 | +1.08% | 26.97 | 0.97 |
| 11/06 | 182 | 187 | 181 | 185 | +1.65% | 64,000 | 177億6681万 | 0% | 26.68 | 0.96 |
| 11/05 | 183 | 183 | 180 | 182 | 0% | 84,000 | 174億7870万 | -1.62% | 26.25 | 0.94 |
| 11/01 | 188 | 188 | 176 | 182 | -3.19% | 228,000 | 174億7870万 | -2.15% | 26.25 | 0.94 |
| 10/31 | 192 | 193 | 187 | 188 | -2.59% | 96,000 | 180億5492万 | +1.08% | 27.11 | 0.98 |
| 10/30 | 193 | 195 | 192 | 193 | +0.52% | 201,000 | 185億3511万 | +3.76% | 27.83 | 1 |
