株価チャート
2013/10/01～2014/02/28
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 |
| 02/28 | 68 | 69 | 66 | 67 | 0% | 330,500 | 35億2688万 | -5.63% | - | 0.67 |
| 02/27 | 69 | 70 | 67 | 67 | -4.29% | 421,500 | 35億2688万 | -6.94% | - | 0.67 |
| 02/26 | 69 | 78 | 69 | 70 | +4.48% | 4,863,500 | 36億8480万 | -4.11% | - | 0.7 |
| 02/25 | 69 | 70 | 67 | 67 | -1.47% | 243,500 | 35億2688万 | -9.46% | - | 0.67 |
| 02/24 | 69 | 69 | 67 | 68 | 0% | 163,800 | 35億7952万 | -9.33% | - | 0.68 |
| 02/21 | 68 | 69 | 67 | 68 | +1.49% | 113,500 | 35億7952万 | -10.53% | - | 0.68 |
| 02/20 | 67 | 68 | 66 | 67 | 0% | 161,300 | 35億2688万 | -12.99% | - | 0.67 |
| 02/19 | 68 | 69 | 66 | 67 | 0% | 222,800 | 35億2688万 | -12.99% | - | 0.67 |
| 02/18 | 67 | 68 | 65 | 67 | +1.52% | 301,700 | 35億2688万 | -15.19% | - | 0.67 |
| 02/17 | 68 | 68 | 65 | 66 | -2.94% | 182,200 | 34億7424万 | -16.46% | - | 0.66 |
| 02/14 | 69 | 70 | 65 | 68 | 0% | 272,200 | 35億7952万 | -15% | - | 0.68 |
| 02/13 | 70 | 72 | 68 | 68 | -4.23% | 302,300 | 35億7952万 | -16.05% | - | 0.68 |
| 02/12 | 70 | 71 | 70 | 71 | +2.9% | 118,700 | 37億3744万 | -13.41% | - | 0.71 |
| 02/10 | 70 | 71 | 69 | 69 | +1.47% | 154,800 | 36億3216万 | -16.87% | - | 0.69 |
| 02/07 | 70 | 71 | 67 | 68 | -1.45% | 384,000 | 35億7952万 | -19.05% | - | 0.68 |
| 02/06 | 64 | 70 | 64 | 69 | +6.15% | 655,100 | 36億3216万 | -18.82% | - | 0.69 |
| 02/05 | 68 | 68 | 64 | 65 | +3.17% | 592,700 | 34億2160万 | -23.53% | - | 0.65 |
| 02/04 | 64 | 67 | 60 | 63 | -11.27% | 1,187,500 | 33億1632万 | -26.74% | - | 0.63 |
| 02/03 | 78 | 78 | 70 | 71 | -11.25% | 802,000 | 37億3744万 | -18.39% | - | 0.71 |
| 01/31 | 82 | 83 | 78 | 80 | -1.23% | 365,400 | 42億1120万 | -8.05% | - | 0.8 |
| 01/30 | 83 | 83 | 81 | 81 | -3.57% | 244,900 | 42億6384万 | -6.9% | - | 0.81 |
| 01/29 | 86 | 86 | 83 | 84 | -1.18% | 353,400 | 44億2176万 | -3.45% | - | 0.84 |
| 01/28 | 83 | 86 | 83 | 85 | +1.19% | 183,200 | 44億7440万 | -2.3% | - | 0.85 |
| 01/27 | 86 | 87 | 84 | 84 | -3.45% | 433,100 | 44億2176万 | -3.45% | - | 0.84 |
| 01/24 | 87 | 88 | 86 | 87 | -1.14% | 240,500 | 45億7968万 | 0% | - | 0.87 |
| 01/23 | 89 | 91 | 88 | 88 | -1.12% | 505,000 | 46億3232万 | +1.15% | - | 0.88 |
| 01/22 | 90 | 91 | 88 | 89 | -1.11% | 354,000 | 46億8496万 | +2.3% | - | 0.89 |
| 01/21 | 92 | 92 | 90 | 90 | -2.17% | 652,700 | 47億3760万 | +3.45% | - | 0.9 |
| 01/20 | 89 | 92 | 88 | 92 | +3.37% | 768,300 | 48億4288万 | +5.75% | - | 0.92 |
| 01/17 | 89 | 90 | 87 | 89 | +1.14% | 533,100 | 46億8496万 | +2.3% | - | 0.89 |
| 01/16 | 89 | 90 | 88 | 88 | 0% | 484,600 | 46億3232万 | +1.15% | - | 0.88 |
| 01/15 | 90 | 92 | 88 | 88 | -6.38% | 1,627,000 | 46億3232万 | +1.15% | - | 0.88 |
| 01/14 | 87 | 97 | 86 | 94 | +5.62% | 5,581,700 | 49億4816万 | +8.05% | - | 0.94 |
| 01/10 | 92 | 96 | 89 | 89 | +1.14% | 2,522,200 | 46億8496万 | +2.3% | - | 0.89 |
| 01/09 | 88 | 89 | 87 | 88 | 0% | 298,000 | 46億3232万 | +1.15% | - | 0.88 |
| 01/08 | 89 | 90 | 87 | 88 | -1.12% | 448,600 | 46億3232万 | +1.15% | - | 0.88 |
| 01/07 | 90 | 91 | 89 | 89 | -2.2% | 142,000 | 46億8496万 | +2.3% | - | 0.89 |
| 01/06 | 91 | 91 | 89 | 91 | 0% | 617,600 | 47億9024万 | +4.6% | - | 0.91 |
| 2013 |
| 12/30 | 91 | 94 | 90 | 91 | 0% | 1,343,000 | 47億9024万 | +5.81% | - | 0.91 |
| 12/27 | 90 | 93 | 90 | 91 | +1.11% | 1,078,800 | 47億9024万 | +5.81% | - | 0.91 |
| 12/26 | 87 | 93 | 84 | 90 | +8.43% | 2,813,300 | 47億3760万 | +4.65% | - | 0.9 |
| 12/25 | 76 | 84 | 76 | 83 | +7.79% | 725,200 | 43億6912万 | -4.6% | - | 0.83 |
| 12/24 | 82 | 82 | 77 | 77 | -4.94% | 1,180,200 | 40億5328万 | -11.49% | - | 0.77 |
| 12/20 | 83 | 83 | 81 | 81 | -3.57% | 330,400 | 42億6384万 | -6.9% | - | 0.81 |
| 12/19 | 82 | 84 | 82 | 84 | +2.44% | 353,300 | 44億2176万 | -3.45% | - | 0.84 |
| 12/18 | 83 | 84 | 82 | 82 | -2.38% | 165,500 | 43億1648万 | -5.75% | - | 0.82 |
| 12/17 | 83 | 85 | 83 | 84 | +2.44% | 305,600 | 44億2176万 | -3.45% | - | 0.84 |
| 12/16 | 87 | 87 | 82 | 82 | -5.75% | 685,600 | 43億1648万 | -5.75% | - | 0.82 |
| 12/13 | 87 | 88 | 86 | 87 | +1.16% | 261,800 | 45億7968万 | -1.14% | - | 0.87 |
| 12/12 | 87 | 88 | 86 | 86 | -2.27% | 306,400 | 45億2704万 | -2.27% | - | 0.86 |
| 12/11 | 88 | 89 | 87 | 88 | -4.35% | 1,044,500 | 46億3232万 | 0% | - | 0.88 |
| 12/10 | 92 | 93 | 90 | 92 | 0% | 727,500 | 48億4288万 | +4.55% | - | 0.92 |
| 12/09 | 89 | 93 | 87 | 92 | +5.75% | 834,000 | 48億4288万 | +3.37% | - | 0.92 |
| 12/06 | 88 | 89 | 86 | 87 | -1.14% | 431,400 | 45億7968万 | -1.14% | - | 0.87 |
| 12/05 | 90 | 91 | 88 | 88 | -2.22% | 991,400 | 46億3232万 | -1.12% | - | 0.88 |
| 12/04 | 90 | 99 | 89 | 90 | +1.12% | 5,764,300 | 47億3760万 | +1.12% | - | 0.9 |
| 12/03 | 86 | 92 | 85 | 89 | +4.71% | 1,588,000 | 46億8496万 | 0% | - | 0.89 |
| 12/02 | 84 | 86 | 83 | 85 | 0% | 629,600 | 44億7440万 | -4.49% | - | 0.85 |
| 11/29 | 85 | 86 | 83 | 85 | 0% | 499,900 | 44億7440万 | -5.56% | - | 0.85 |
| 11/28 | 88 | 89 | 85 | 85 | -2.3% | 662,900 | 44億7440万 | -6.59% | - | 0.85 |
| 11/27 | 87 | 89 | 87 | 87 | +1.16% | 512,200 | 45億7968万 | -5.43% | - | 0.87 |
| 11/26 | 89 | 90 | 86 | 86 | -4.44% | 1,135,300 | 45億2704万 | -7.53% | - | 0.86 |
| 11/25 | 92 | 94 | 90 | 90 | -1.1% | 665,900 | 47億3760万 | -5.26% | - | 0.9 |
| 11/22 | 91 | 93 | 89 | 91 | +1.11% | 1,428,600 | 47億9024万 | -5.21% | - | 0.91 |
| 11/21 | 91 | 94 | 90 | 90 | -2.17% | 1,686,200 | 47億3760万 | -5.26% | - | 0.9 |
| 11/20 | 89 | 100 | 87 | 92 | +5.75% | 11,483,200 | 48億4288万 | -2.13% | - | 0.92 |
| 11/19 | 87 | 91 | 85 | 87 | 0% | 1,619,100 | 45億7968万 | -6.45% | - | 0.87 |
| 11/18 | 84 | 88 | 82 | 87 | +2.35% | 1,358,400 | 45億7968万 | -5.43% | - | 0.87 |
| 11/15 | 88 | 88 | 84 | 85 | -1.16% | 506,300 | 44億7440万 | -6.59% | - | 0.85 |
| 11/14 | 84 | 90 | 84 | 86 | +1.18% | 715,100 | 45億2704万 | -4.44% | - | 0.86 |
| 11/13 | 84 | 87 | 83 | 85 | +2.41% | 616,100 | 44億7440万 | -4.49% | - | 0.85 |
| 11/12 | 85 | 87 | 78 | 83 | -2.35% | 2,059,900 | 43億6912万 | -5.68% | - | 0.83 |
| 11/11 | 92 | 93 | 85 | 85 | -8.6% | 1,031,300 | 44億7440万 | -3.41% | - | 0.85 |
| 11/08 | 94 | 95 | 90 | 93 | -2.11% | 847,100 | 48億9552万 | +6.9% | - | 0.93 |
| 11/07 | 101 | 103 | 94 | 95 | -1.04% | 3,478,000 | 50億80万 | +11.76% | - | 0.95 |
| 11/06 | 93 | 98 | 91 | 96 | +1.05% | 2,024,200 | 50億5344万 | +14.29% | - | 0.96 |
| 11/05 | 89 | 95 | 85 | 95 | +9.2% | 2,188,700 | 50億80万 | +14.46% | - | 0.95 |
| 11/01 | 90 | 94 | 84 | 87 | -6.45% | 2,546,000 | 45億7968万 | +6.1% | - | 0.87 |
| 10/31 | 91 | 106 | 90 | 93 | +3.33% | 7,827,200 | 48億9552万 | +14.81% | - | 0.93 |
| 10/30 | 94 | 95 | 89 | 90 | -5.26% | 1,297,800 | 47億3760万 | +12.5% | - | 0.9 |
| 10/29 | 97 | 104 | 94 | 95 | 0% | 4,095,600 | 50億80万 | +20.25% | - | 0.95 |
| 10/28 | 107 | 107 | 93 | 95 | -9.52% | 5,071,100 | 50億80万 | +21.79% | - | 0.95 |
| 10/25 | 106 | 110 | 105 | 105 | -2.78% | 3,899,000 | 55億2720万 | +38.16% | - | 1.05 |
| 10/24 | 110 | 113 | 106 | 108 | -1.82% | 5,733,200 | 56億8512万 | +44% | - | 1.08 |
| 10/23 | 118 | 123 | 107 | 110 | -5.98% | 9,169,100 | 57億9040万 | +50.68% | - | 1.1 |
| 10/22 | 131 | 132 | 113 | 117 | -14.6% | 20,657,800 | 61億5888万 | +64.79% | - | 1.17 |
| 10/21 | 138 | 145 | 125 | 137 | +31.73% | 43,950,300 | 72億1168万 | +98.55% | - | 1.37 |
| 10/18 | 79 | 104 | 74 | 104 | +40.54% | 23,236,800 | 54億7456万 | +57.58% | - | 1.04 |
| 10/17 | 68 | 76 | 68 | 74 | +12.12% | 2,469,300 | 38億9536万 | +15.63% | - | 0.74 |
| 10/16 | 65 | 67 | 63 | 66 | -1.49% | 734,200 | 34億7424万 | +3.13% | - | 0.66 |
| 10/15 | 71 | 72 | 65 | 67 | -5.63% | 1,117,400 | 35億2688万 | +4.69% | - | 0.67 |
| 10/11 | 64 | 73 | 64 | 71 | +12.7% | 5,112,500 | 37億3744万 | +10.94% | - | 0.71 |
| 10/10 | 61 | 63 | 60 | 63 | +3.28% | 102,300 | 33億1632万 | -1.56% | - | 0.63 |
| 10/09 | 59 | 62 | 58 | 61 | +1.67% | 110,200 | 32億1104万 | -4.69% | - | 0.61 |
| 10/08 | 59 | 60 | 58 | 60 | 0% | 178,300 | 31億5840万 | -6.25% | - | 0.6 |
| 10/07 | 61 | 61 | 60 | 60 | -1.64% | 107,700 | 31億5840万 | -7.69% | - | 0.6 |
| 10/04 | 62 | 63 | 61 | 61 | -3.17% | 154,000 | 32億1104万 | -6.15% | - | 0.61 |
| 10/03 | 63 | 64 | 62 | 63 | 0% | 142,900 | 33億1632万 | -4.55% | - | 0.63 |
| 10/02 | 66 | 66 | 62 | 63 | -3.08% | 373,100 | 33億1632万 | -4.55% | - | 0.63 |
| 10/01 | 67 | 67 | 65 | 65 | -2.99% | 266,200 | 34億2160万 | -1.52% | - | 0.65 |
