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 | 83 | 85 | 82 | 85 | +3.66% | 70,100 | 29億3224万 | -3.41% | 9.16 | 2.66 |
| 03/28 | 82 | 83 | 81 | 82 | 0% | 26,600 | 28億2875万 | -7.87% | 8.84 | 2.57 |
| 03/27 | 81 | 83 | 80 | 82 | -2.38% | 79,300 | 28億2875万 | -7.87% | 8.84 | 2.57 |
| 03/26 | 82 | 85 | 82 | 84 | +2.44% | 110,100 | 28億9775万 | -5.62% | 9.05 | 2.63 |
| 03/25 | 83 | 83 | 80 | 82 | +1.23% | 182,000 | 28億2875万 | -8.89% | 8.84 | 2.57 |
| 03/24 | 81 | 85 | 81 | 81 | -5.81% | 374,700 | 27億9426万 | -10% | 8.73 | 2.54 |
| 03/20 | 87 | 88 | 84 | 86 | -1.15% | 48,300 | 29億6674万 | -4.44% | 9.27 | 2.69 |
| 03/19 | 87 | 87 | 86 | 87 | -1.14% | 62,900 | 30億124万 | -4.4% | 9.37 | 2.72 |
| 03/18 | 87 | 90 | 87 | 88 | +2.33% | 59,300 | 30億3574万 | -3.3% | 9.48 | 2.76 |
| 03/17 | 86 | 88 | 84 | 86 | 0% | 60,200 | 29億6674万 | -5.49% | 9.27 | 2.69 |
| 03/14 | 88 | 90 | 86 | 86 | -3.37% | 154,600 | 29億6674万 | -6.52% | 9.27 | 2.69 |
| 03/13 | 92 | 93 | 89 | 89 | -2.2% | 125,200 | 30億7023万 | -3.26% | 9.59 | 2.79 |
| 03/12 | 91 | 93 | 91 | 91 | -2.15% | 10,400 | 31億3923万 | -1.09% | 9.8 | 2.85 |
| 03/11 | 92 | 94 | 91 | 93 | +2.2% | 69,000 | 32億822万 | +1.09% | 10.02 | 2.91 |
| 03/10 | 93 | 93 | 91 | 91 | -1.09% | 14,100 | 31億3923万 | -1.09% | 9.8 | 2.85 |
| 03/07 | 93 | 93 | 91 | 92 | +1.1% | 67,200 | 31億7372万 | 0% | 9.91 | 2.88 |
| 03/06 | 92 | 92 | 90 | 91 | 0% | 17,600 | 31億3923万 | -2.15% | 9.8 | 2.85 |
| 03/05 | 91 | 92 | 90 | 91 | +1.11% | 12,300 | 31億3923万 | -2.15% | 9.8 | 2.85 |
| 03/04 | 89 | 90 | 88 | 90 | +1.12% | 25,900 | 31億473万 | -4.26% | 9.7 | 2.82 |
| 03/03 | 89 | 90 | 87 | 89 | -2.2% | 70,700 | 30億7023万 | -5.32% | 9.59 | 2.79 |
| 02/28 | 92 | 93 | 91 | 91 | -1.09% | 31,500 | 31億3923万 | -4.21% | 9.8 | 2.85 |
| 02/27 | 92 | 94 | 92 | 92 | -1.08% | 73,500 | 31億7372万 | -4.17% | 9.91 | 2.88 |
| 02/26 | 95 | 95 | 92 | 93 | -1.06% | 37,200 | 32億822万 | -4.12% | 10.02 | 2.91 |
| 02/25 | 93 | 94 | 92 | 94 | +1.08% | 31,800 | 32億4272万 | -4.08% | 10.13 | 2.94 |
| 02/24 | 92 | 94 | 92 | 93 | +1.09% | 29,300 | 32億822万 | -5.1% | 10.02 | 2.91 |
| 02/21 | 90 | 92 | 90 | 92 | +3.37% | 50,500 | 31億7372万 | -7.07% | 9.91 | 2.88 |
| 02/20 | 91 | 92 | 89 | 89 | -2.2% | 64,400 | 30億7023万 | -11% | 9.59 | 2.79 |
| 02/19 | 93 | 94 | 91 | 91 | -2.15% | 76,900 | 31億3923万 | -9% | 9.8 | 2.85 |
| 02/18 | 91 | 93 | 90 | 93 | +2.2% | 39,000 | 32億822万 | -7.92% | 10.02 | 2.91 |
| 02/17 | 91 | 91 | 88 | 91 | +2.25% | 76,200 | 31億3923万 | -9.9% | 9.8 | 2.85 |
| 02/14 | 93 | 94 | 88 | 89 | -3.26% | 113,300 | 30億7023万 | -12.75% | 9.59 | 2.79 |
| 02/13 | 94 | 94 | 92 | 92 | -3.16% | 105,500 | 31億7372万 | -9.8% | 9.91 | 2.88 |
| 02/12 | 97 | 97 | 95 | 95 | -2.06% | 55,000 | 32億7722万 | -6.86% | 10.24 | 2.97 |
| 02/10 | 99 | 99 | 95 | 97 | 0% | 211,700 | 33億4621万 | -4.9% | 10.45 | 3.04 |
| 02/07 | 94 | 97 | 94 | 97 | +4.3% | 221,200 | 33億4621万 | -4.9% | 10.45 | 3.04 |
| 02/06 | 90 | 95 | 90 | 93 | +2.2% | 264,700 | 32億822万 | -8.82% | 10.02 | 2.91 |
| 02/05 | 94 | 94 | 88 | 91 | +5.81% | 196,200 | 31億3923万 | -11.65% | 9.8 | 2.85 |
| 02/04 | 90 | 93 | 86 | 86 | -11.34% | 533,100 | 29億6674万 | -16.5% | 9.27 | 2.69 |
| 02/03 | 99 | 101 | 96 | 97 | -3.96% | 359,500 | 33億4621万 | -5.83% | 10.45 | 3.04 |
| 01/31 | 103 | 105 | 100 | 101 | -0.98% | 311,500 | 34億8420万 | -1.94% | 10.88 | 3.16 |
| 01/30 | 103 | 104 | 101 | 102 | -3.77% | 199,200 | 35億1869万 | 0% | 10.99 | 3.19 |
| 01/29 | 106 | 107 | 105 | 106 | +0.95% | 115,600 | 36億5668万 | +3.92% | 11.42 | 3.32 |
| 01/28 | 101 | 106 | 101 | 105 | +2.94% | 226,900 | 36億2219万 | +3.96% | 11.31 | 3.29 |
| 01/27 | 101 | 104 | 101 | 102 | -5.56% | 339,500 | 35億1869万 | +0.99% | 10.99 | 3.19 |
| 01/24 | 106 | 110 | 105 | 108 | -1.82% | 237,800 | 37億2568万 | +6.93% | 11.64 | 3.38 |
| 01/23 | 113 | 115 | 109 | 110 | -1.79% | 413,600 | 37億9467万 | +10% | 11.85 | 3.44 |
| 01/22 | 112 | 116 | 111 | 112 | 0% | 424,000 | 38億6367万 | +12% | 12.07 | 3.51 |
| 01/21 | 117 | 117 | 111 | 112 | -4.27% | 563,000 | 38億6367万 | +13.13% | 12.07 | 3.51 |
| 01/20 | 110 | 118 | 109 | 117 | +7.34% | 1,673,000 | 40億3615万 | +18.18% | 12.61 | 3.66 |
| 01/17 | 105 | 112 | 103 | 109 | +4.81% | 682,400 | 37億6017万 | +11.22% | 11.74 | 3.41 |
| 01/16 | 108 | 109 | 104 | 104 | -2.8% | 607,900 | 35億8769万 | +7.22% | 11.21 | 3.26 |
| 01/15 | 103 | 108 | 102 | 107 | +5.94% | 794,000 | 36億9118万 | +10.31% | 11.53 | 3.35 |
| 01/14 | 101 | 103 | 101 | 101 | -1.94% | 225,600 | 34億8420万 | +4.12% | 10.88 | 3.16 |
| 01/10 | 102 | 105 | 101 | 103 | +0.98% | 301,200 | 35億5319万 | +6.19% | 11.1 | 3.23 |
| 01/09 | 104 | 107 | 102 | 102 | -0.97% | 649,400 | 35億1869万 | +6.25% | 10.99 | 3.19 |
| 01/08 | 97 | 103 | 97 | 103 | +5.1% | 735,700 | 35億5319万 | +7.29% | 11.1 | 3.23 |
| 01/07 | 97 | 99 | 96 | 98 | +2.08% | 123,200 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 01/06 | 98 | 98 | 96 | 96 | -2.04% | 80,700 | 33億1171万 | 0% | 10.34 | 3.01 |
| 2013 |
| 12/30 | 97 | 99 | 97 | 98 | +1.03% | 231,600 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 12/27 | 99 | 100 | 97 | 97 | -1.02% | 541,100 | 33億4621万 | +1.04% | 10.45 | 3.04 |
| 12/26 | 94 | 99 | 93 | 98 | +5.38% | 423,800 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 12/25 | 91 | 94 | 90 | 93 | +3.33% | 267,100 | 32億822万 | -3.13% | 10.02 | 2.91 |
| 12/24 | 92 | 92 | 90 | 90 | -2.17% | 188,700 | 31億473万 | -6.25% | 9.7 | 2.82 |
| 12/20 | 92 | 94 | 92 | 92 | -1.08% | 79,200 | 31億7372万 | -4.17% | 9.91 | 2.88 |
| 12/19 | 93 | 94 | 92 | 93 | 0% | 101,000 | 32億822万 | -3.13% | 10.02 | 2.91 |
| 12/18 | 92 | 94 | 92 | 93 | 0% | 117,600 | 32億822万 | -3.13% | 10.02 | 2.91 |
| 12/17 | 93 | 95 | 92 | 93 | 0% | 181,200 | 32億822万 | -3.13% | 10.02 | 2.91 |
| 12/16 | 95 | 95 | 92 | 93 | -3.13% | 224,400 | 32億822万 | -3.13% | 10.02 | 2.91 |
| 12/13 | 98 | 98 | 95 | 96 | 0% | 144,400 | 33億1171万 | 0% | 10.34 | 3.01 |
| 12/12 | 98 | 98 | 96 | 96 | -2.04% | 98,200 | 33億1171万 | 0% | 10.34 | 3.01 |
| 12/11 | 97 | 99 | 97 | 98 | +1.03% | 134,700 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 12/10 | 99 | 99 | 97 | 97 | -1.02% | 126,300 | 33億4621万 | +1.04% | 10.45 | 3.04 |
| 12/09 | 99 | 99 | 97 | 98 | +1.03% | 141,000 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 12/06 | 97 | 98 | 96 | 97 | 0% | 159,000 | 33億4621万 | +1.04% | 10.45 | 3.04 |
| 12/05 | 98 | 99 | 97 | 97 | -1.02% | 196,400 | 33億4621万 | +1.04% | 10.45 | 3.04 |
| 12/04 | 101 | 101 | 96 | 98 | -2.97% | 322,100 | 33億8071万 | +3.16% | 10.56 | 3.07 |
| 12/03 | 97 | 101 | 96 | 101 | +5.21% | 429,200 | 34億8420万 | +6.32% | 10.88 | 3.16 |
| 12/02 | 96 | 96 | 95 | 96 | +1.05% | 98,500 | 33億1171万 | +1.05% | 10.34 | 3.01 |
| 11/29 | 96 | 97 | 95 | 95 | -1.04% | 111,500 | 32億7722万 | 0% | 10.24 | 2.97 |
| 11/28 | 96 | 97 | 95 | 96 | 0% | 163,000 | 33億1171万 | +1.05% | 10.34 | 3.01 |
| 11/27 | 97 | 98 | 96 | 96 | -2.04% | 126,100 | 33億1171万 | +1.05% | 10.34 | 3.01 |
| 11/26 | 96 | 98 | 94 | 98 | 0% | 248,900 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 11/25 | 100 | 100 | 96 | 98 | -2% | 329,600 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 11/22 | 101 | 102 | 98 | 100 | +2.04% | 393,100 | 34億4970万 | +4.17% | 10.77 | 3.13 |
| 11/21 | 104 | 104 | 97 | 98 | -2% | 789,900 | 33億8071万 | +2.08% | 10.56 | 3.07 |
| 11/20 | 99 | 103 | 98 | 100 | +4.17% | 1,404,100 | 34億4970万 | +5.26% | 10.77 | 3.13 |
| 11/19 | 96 | 97 | 94 | 96 | -1.03% | 614,300 | 33億1171万 | +2.13% | 10.34 | 3.01 |
| 11/18 | 91 | 97 | 91 | 97 | +6.59% | 454,300 | 33億4621万 | +3.19% | 10.45 | 3.04 |
| 11/15 | 89 | 92 | 89 | 91 | +2.25% | 186,700 | 31億3923万 | -2.15% | 9.8 | 2.85 |
| 11/14 | 91 | 91 | 89 | 89 | -2.2% | 207,900 | 30億7023万 | -4.3% | 9.59 | 2.79 |
| 11/13 | 90 | 91 | 90 | 91 | +2.25% | 78,900 | 31億3923万 | -1.09% | 9.8 | 2.85 |
| 11/12 | 89 | 90 | 88 | 89 | -1.11% | 210,400 | 30億7023万 | -3.26% | 9.59 | 2.79 |
| 11/11 | 93 | 94 | 89 | 90 | -3.23% | 365,900 | 31億473万 | -1.1% | 9.7 | 2.82 |
| 11/08 | 95 | 95 | 92 | 93 | -3.13% | 164,500 | 32億822万 | +2.2% | 10.02 | 2.91 |
| 11/07 | 96 | 96 | 94 | 96 | +1.05% | 100,200 | 33億1171万 | +6.67% | 10.34 | 3.01 |
| 11/06 | 96 | 96 | 94 | 95 | -1.04% | 83,400 | 32億7722万 | +6.74% | 10.24 | 2.97 |
| 11/05 | 97 | 97 | 95 | 96 | +1.05% | 181,500 | 33億1171万 | +7.87% | 10.34 | 3.01 |
| 11/01 | 98 | 99 | 91 | 95 | -3.06% | 461,700 | 32億7722万 | +7.95% | 10.24 | 2.97 |
| 10/31 | 99 | 105 | 96 | 98 | +3.16% | 1,385,000 | 33億8071万 | +12.64% | 10.56 | 3.07 |
| 10/30 | 96 | 97 | 94 | 95 | 0% | 104,500 | 32億7722万 | +10.47% | 10.24 | 2.97 |
