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 | 94 | 94 | 91 | 93 | 0% | 305,000 | 35億6777万 | -3.13% | - | 56.13 |
| 03/28 | 91 | 94 | 90 | 93 | +3.33% | 368,000 | 35億6777万 | -3.13% | - | 56.13 |
| 03/27 | 88 | 91 | 85 | 90 | +3.45% | 547,000 | 34億5268万 | -6.25% | - | 54.32 |
| 03/26 | 90 | 90 | 87 | 87 | -2.25% | 216,000 | 33億3760万 | -10.31% | - | 52.51 |
| 03/25 | 92 | 93 | 89 | 89 | -3.26% | 451,000 | 34億1432万 | -8.25% | - | 53.71 |
| 03/24 | 89 | 95 | 89 | 92 | +2.22% | 614,000 | 35億2941万 | -6.12% | - | 55.52 |
| 03/20 | 92 | 93 | 89 | 90 | -1.1% | 393,000 | 34億5268万 | -8.16% | - | 54.32 |
| 03/19 | 93 | 93 | 89 | 91 | -1.09% | 447,000 | 34億9105万 | -7.14% | - | 54.92 |
| 03/18 | 91 | 95 | 91 | 92 | +4.55% | 584,000 | 35億2941万 | -7.07% | - | 55.52 |
| 03/17 | 92 | 93 | 87 | 88 | -6.38% | 788,000 | 33億7596万 | -11.11% | - | 53.11 |
| 03/14 | 93 | 95 | 92 | 94 | -2.08% | 551,000 | 36億614万 | -5.05% | - | 56.73 |
| 03/13 | 97 | 97 | 95 | 96 | -1.03% | 338,000 | 36億8286万 | -3.03% | - | 57.94 |
| 03/12 | 99 | 99 | 97 | 97 | -3% | 236,000 | 37億2123万 | -2.02% | - | 58.54 |
| 03/11 | 100 | 100 | 99 | 100 | 0% | 111,000 | 38億3632万 | +2.04% | - | 60.35 |
| 03/10 | 101 | 101 | 99 | 100 | 0% | 410,000 | 38億3632万 | +2.04% | - | 60.35 |
| 03/07 | 101 | 102 | 99 | 100 | -0.99% | 446,000 | 38億3632万 | +2.04% | - | 60.35 |
| 03/06 | 101 | 102 | 99 | 101 | +2.02% | 348,000 | 38億7468万 | +2.02% | - | 60.95 |
| 03/05 | 100 | 103 | 99 | 99 | +1.02% | 406,000 | 37億9795万 | 0% | - | 59.75 |
| 03/04 | 94 | 99 | 94 | 98 | +2.08% | 332,000 | 37億5959万 | -2% | - | 59.14 |
| 03/03 | 93 | 97 | 92 | 96 | -1.03% | 549,000 | 36億8286万 | -4% | - | 57.94 |
| 02/28 | 102 | 102 | 97 | 97 | -3.96% | 834,000 | 37億2123万 | -4.9% | - | 58.54 |
| 02/27 | 103 | 105 | 101 | 101 | -1.94% | 1,041,000 | 38億7468万 | -1.94% | - | 60.95 |
| 02/26 | 106 | 106 | 103 | 103 | -2.83% | 544,000 | 39億5141万 | -0.96% | - | 62.16 |
| 02/25 | 108 | 109 | 104 | 106 | -1.85% | 1,077,000 | 40億6650万 | +0.95% | - | 63.97 |
| 02/24 | 100 | 108 | 100 | 108 | +9.09% | 2,325,000 | 41億4322万 | +2.86% | - | 65.18 |
| 02/21 | 98 | 100 | 96 | 99 | +3.13% | 780,000 | 37億9795万 | -6.6% | - | 59.75 |
| 02/20 | 97 | 98 | 95 | 96 | -2.04% | 493,000 | 36億8286万 | -10.28% | - | 57.94 |
| 02/19 | 99 | 100 | 98 | 98 | -1.01% | 393,000 | 37億5959万 | -9.26% | - | 59.14 |
| 02/18 | 98 | 99 | 96 | 99 | +1.02% | 322,000 | 37億9795万 | -8.33% | - | 59.75 |
| 02/17 | 98 | 98 | 93 | 98 | +1.03% | 371,000 | 37億5959万 | -10.09% | - | 59.14 |
| 02/14 | 99 | 102 | 95 | 97 | -2.02% | 637,000 | 37億2123万 | -11.82% | - | 58.54 |
| 02/13 | 102 | 102 | 96 | 99 | -2.94% | 812,000 | 37億9795万 | -10.81% | - | 59.75 |
| 02/12 | 105 | 108 | 101 | 102 | -1.92% | 1,480,000 | 39億1304万 | -8.93% | - | 61.56 |
| 02/10 | 98 | 104 | 98 | 104 | +9.47% | 1,344,000 | 39億8977万 | -7.96% | - | 62.77 |
| 02/07 | 96 | 99 | 94 | 95 | +4.4% | 1,547,000 | 36億4450万 | -16.67% | - | 57.33 |
| 02/06 | 85 | 94 | 85 | 91 | +7.06% | 1,444,000 | 34億9105万 | -20.87% | - | 54.92 |
| 02/05 | 90 | 92 | 81 | 85 | +1.19% | 1,732,000 | 32億6087万 | -26.09% | - | 51.3 |
| 02/04 | 81 | 88 | 77 | 84 | -15.15% | 3,392,000 | 32億2251万 | -27.59% | - | 50.69 |
| 02/03 | 105 | 105 | 99 | 99 | -7.48% | 1,477,000 | 37億9795万 | -15.38% | - | 59.75 |
| 01/31 | 110 | 111 | 105 | 107 | -2.73% | 1,092,000 | 41億486万 | -9.32% | - | 64.58 |
| 01/30 | 110 | 111 | 107 | 110 | -1.79% | 910,000 | 42億1995万 | -6.78% | - | 66.39 |
| 01/29 | 114 | 115 | 111 | 112 | +2.75% | 1,144,000 | 42億9668万 | -5.08% | - | 67.59 |
| 01/28 | 115 | 121 | 109 | 109 | -5.22% | 2,022,000 | 41億8159万 | -7.63% | - | 65.78 |
| 01/27 | 117 | 121 | 115 | 115 | -8% | 1,622,000 | 44億1177万 | -2.54% | - | 69.4 |
| 01/24 | 122 | 126 | 122 | 125 | -1.57% | 1,209,000 | 47億9540万 | +5.93% | - | 75.44 |
| 01/23 | 131 | 136 | 127 | 127 | -2.31% | 3,357,000 | 48億7212万 | +7.63% | - | 76.65 |
| 01/22 | 121 | 134 | 121 | 130 | +6.56% | 5,667,000 | 49億8721万 | +11.11% | - | 78.46 |
| 01/21 | 123 | 124 | 120 | 122 | -2.4% | 927,000 | 46億8031万 | +4.27% | - | 73.63 |
| 01/20 | 123 | 129 | 122 | 125 | +1.63% | 1,581,000 | 47億9540万 | +6.84% | - | 75.44 |
| 01/17 | 117 | 123 | 114 | 123 | +5.13% | 1,465,000 | 47億1867万 | +5.13% | - | 74.23 |
| 01/16 | 116 | 118 | 115 | 117 | +1.74% | 459,000 | 44億8849万 | 0% | - | 70.61 |
| 01/15 | 119 | 120 | 115 | 115 | -2.54% | 847,000 | 44億1177万 | -3.36% | - | 69.4 |
| 01/14 | 116 | 118 | 114 | 118 | -0.84% | 810,000 | 45億2685万 | -0.84% | - | 71.21 |
| 01/10 | 121 | 122 | 118 | 119 | -1.65% | 975,000 | 45億6522万 | -1.65% | - | 71.82 |
| 01/09 | 125 | 125 | 121 | 121 | -2.42% | 941,000 | 46億4194万 | -0.82% | - | 73.02 |
| 01/08 | 124 | 126 | 121 | 124 | +0.81% | 1,008,000 | 47億5703万 | +0.81% | - | 74.84 |
| 01/07 | 128 | 132 | 122 | 123 | -4.65% | 2,407,000 | 47億1867万 | 0% | - | 74.23 |
| 01/06 | 120 | 129 | 116 | 129 | +8.4% | 3,402,000 | 49億4885万 | +4.88% | - | 77.85 |
| 2013 |
| 12/30 | 114 | 121 | 109 | 119 | +4.39% | 2,393,000 | 45億6522万 | -3.25% | - | 71.82 |
| 12/27 | 114 | 114 | 111 | 114 | +1.79% | 730,000 | 43億7340万 | -7.32% | - | 68.8 |
| 12/26 | 112 | 114 | 110 | 112 | +1.82% | 739,000 | 42億9668万 | -8.2% | - | 67.59 |
| 12/25 | 101 | 110 | 100 | 110 | +4.76% | 1,984,000 | 42億1995万 | -9.84% | - | 66.39 |
| 12/24 | 113 | 114 | 103 | 105 | -7.08% | 1,781,000 | 40億2813万 | -13.93% | - | 63.37 |
| 12/20 | 113 | 115 | 111 | 113 | +0.89% | 815,000 | 43億3504万 | -8.13% | - | 68.2 |
| 12/19 | 114 | 116 | 112 | 112 | -1.75% | 1,310,000 | 42億9668万 | -8.2% | - | 67.59 |
| 12/18 | 109 | 116 | 109 | 114 | +4.59% | 1,664,000 | 43億7340万 | -6.56% | - | 68.8 |
| 12/17 | 108 | 114 | 108 | 109 | +1.87% | 992,000 | 41億8159万 | -10.66% | - | 65.78 |
| 12/16 | 113 | 113 | 107 | 107 | -6.14% | 1,973,000 | 41億486万 | -13.01% | - | 64.58 |
| 12/13 | 115 | 118 | 113 | 114 | -3.39% | 1,673,000 | 43億7340万 | -8.06% | - | 68.8 |
| 12/12 | 116 | 122 | 116 | 118 | +2.61% | 2,123,000 | 45億2685万 | -4.07% | - | 71.21 |
| 12/11 | 116 | 117 | 111 | 115 | -3.36% | 2,660,000 | 44億1177万 | -6.5% | - | 69.4 |
| 12/10 | 125 | 126 | 118 | 119 | -2.46% | 2,372,000 | 45億6522万 | -2.46% | - | 71.82 |
| 12/09 | 125 | 125 | 119 | 122 | -3.94% | 4,629,000 | 46億8031万 | 0% | - | 73.63 |
| 12/06 | 147 | 148 | 125 | 127 | -9.29% | 6,598,000 | 48億7212万 | +4.96% | - | 76.65 |
| 12/05 | 141 | 148 | 137 | 140 | -3.45% | 4,129,000 | 53億7085万 | +16.67% | - | 84.49 |
| 12/04 | 134 | 148 | 134 | 145 | +8.21% | 5,098,000 | 55億6266万 | +22.88% | - | 87.51 |
| 12/03 | 141 | 154 | 124 | 134 | -15.72% | 10,419,000 | 51億4067万 | +14.53% | - | 80.87 |
| 12/02 | 162 | 167 | 153 | 159 | +2.58% | 10,538,000 | 60億9975万 | +37.07% | - | 95.96 |
| 11/29 | 133 | 155 | 132 | 155 | +15.67% | 18,221,000 | 59億4629万 | +35.96% | - | 93.54 |
| 11/28 | 126 | 134 | 123 | 134 | +6.35% | 5,838,000 | 51億4067万 | +19.64% | - | 80.87 |
| 11/27 | 121 | 128 | 121 | 126 | +3.28% | 3,913,000 | 48億3376万 | +13.51% | - | 76.04 |
| 11/26 | 119 | 122 | 114 | 122 | +0.83% | 2,834,000 | 46億8031万 | +10.91% | - | 73.63 |
| 11/25 | 115 | 122 | 114 | 121 | +4.31% | 3,532,000 | 46億4194万 | +10% | - | 73.03 |
| 11/22 | 113 | 120 | 110 | 116 | +5.45% | 6,593,000 | 44億5013万 | +6.42% | - | 70.01 |
| 11/21 | 110 | 111 | 108 | 110 | +0.92% | 770,000 | 42億1995万 | +0.92% | - | 66.39 |
| 11/20 | 111 | 112 | 108 | 109 | -1.8% | 1,642,000 | 41億8159万 | +0.93% | - | 65.78 |
| 11/19 | 114 | 114 | 111 | 111 | -1.77% | 1,484,000 | 42億5831万 | +2.78% | - | 66.99 |
| 11/18 | 111 | 114 | 109 | 113 | +2.73% | 2,600,000 | 43億3504万 | +3.67% | - | 68.2 |
| 11/15 | 108 | 112 | 107 | 110 | +1.85% | 3,545,000 | 42億1995万 | +1.85% | - | 66.39 |
| 11/14 | 113 | 116 | 107 | 108 | -2.7% | 12,528,000 | 41億4322万 | +0.93% | - | 65.18 |
| 11/13 | 137 | 138 | 111 | 111 | -18.38% | 27,625,000 | 42億5831万 | +3.74% | - | 66.99 |
| 11/12 | 139 | 155 | 125 | 136 | +14.29% | 46,463,000 | 52億1739万 | +28.3% | - | 82.08 |
| 11/11 | 107 | 133 | 105 | 119 | +14.42% | 16,032,000 | 45億6522万 | +14.42% | - | 71.82 |
| 11/08 | 102 | 105 | 100 | 104 | +0.97% | 1,219,000 | 39億8977万 | 0% | - | 62.77 |
| 11/07 | 104 | 104 | 102 | 103 | -0.96% | 524,000 | 39億5141万 | -0.96% | - | 62.16 |
| 11/06 | 104 | 107 | 102 | 104 | +2.97% | 2,218,000 | 39億8977万 | 0% | - | 62.77 |
| 11/05 | 103 | 103 | 100 | 101 | 0% | 425,000 | 38億7468万 | -2.88% | - | 60.95 |
| 11/01 | 100 | 104 | 97 | 101 | +1% | 1,200,000 | 38億7468万 | -2.88% | - | 60.95 |
| 10/31 | 98 | 101 | 96 | 100 | 0% | 1,751,000 | 38億3632万 | -4.76% | - | 60.35 |
| 10/30 | 108 | 108 | 99 | 100 | -7.41% | 3,205,000 | 38億3632万 | -4.76% | - | 60.35 |
