株価チャート
2013/10/24~2014/03/28
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 |
03/28 | 115 | 118 | 115 | 118 | 0% | 3,000 | 37億8176万 | -4.07% | 18.7 | 0.64 |
03/26 | 117 | 118 | 117 | 118 | +0.85% | 8,000 | 37億8176万 | -4.07% | 18.7 | 0.64 |
03/25 | 117 | 118 | 116 | 117 | 0% | 14,000 | 37億4971万 | -4.88% | 18.54 | 0.63 |
03/24 | 117 | 118 | 117 | 117 | 0% | 23,000 | 37億4971万 | -4.88% | 18.54 | 0.63 |
03/20 | 119 | 119 | 115 | 117 | -3.31% | 27,000 | 37億4971万 | -5.65% | 18.54 | 0.63 |
03/19 | 120 | 121 | 120 | 121 | +0.83% | 7,000 | 38億7791万 | -2.42% | 19.18 | 0.66 |
03/18 | 120 | 120 | 120 | 120 | 0% | 13,000 | 38億4586万 | -3.23% | 19.02 | 0.65 |
03/17 | 122 | 123 | 120 | 120 | -1.64% | 22,000 | 38億4586万 | -4% | 19.02 | 0.65 |
03/14 | 122 | 122 | 122 | 122 | 0% | 15,000 | 39億995万 | -2.4% | 19.33 | 0.66 |
03/13 | 124 | 126 | 122 | 122 | -1.61% | 11,000 | 39億995万 | -2.4% | 19.33 | 0.66 |
03/12 | 124 | 124 | 124 | 124 | -0.8% | 3,000 | 39億7405万 | -0.8% | 19.65 | 0.67 |
03/11 | 125 | 125 | 125 | 125 | 0% | 3,000 | 40億610万 | 0% | 19.81 | 0.68 |
03/10 | 125 | 125 | 124 | 125 | -1.57% | 11,000 | 40億610万 | 0% | 19.81 | 0.68 |
03/07 | 127 | 128 | 127 | 127 | -0.78% | 8,000 | 40億7020万 | +1.6% | 20.13 | 0.69 |
03/06 | 128 | 128 | 128 | 128 | 0% | 3,000 | 41億225万 | +1.59% | 20.29 | 0.69 |
03/05 | 124 | 132 | 124 | 128 | +4.92% | 26,000 | 41億225万 | +1.59% | 20.29 | 0.69 |
03/04 | 124 | 124 | 122 | 122 | -1.61% | 13,000 | 39億995万 | -3.17% | 19.33 | 0.66 |
03/03 | 124 | 124 | 121 | 124 | 0% | 14,000 | 39億7405万 | -2.36% | 19.65 | 0.67 |
02/28 | 124 | 124 | 124 | 124 | -3.88% | 1,000 | 39億7405万 | -2.36% | 19.65 | 0.67 |
02/26 | 129 | 129 | 129 | 129 | +1.57% | 4,000 | 41億3430万 | +0.78% | 20.44 | 0.7 |
02/25 | 126 | 127 | 126 | 127 | +0.79% | 5,000 | 40億7020万 | -0.78% | 20.13 | 0.69 |
02/24 | 125 | 126 | 124 | 126 | +0.8% | 6,000 | 40億3815万 | -2.33% | 19.97 | 0.68 |
02/21 | 123 | 125 | 123 | 125 | +1.63% | 2,000 | 40億610万 | -3.85% | 19.81 | 0.68 |
02/20 | 123 | 123 | 123 | 123 | 0% | 4,000 | 39億4200万 | -5.38% | 19.49 | 0.67 |
02/19 | 123 | 123 | 123 | 123 | 0% | 2,000 | 39億4200万 | -6.11% | 19.49 | 0.67 |
02/18 | 123 | 123 | 123 | 123 | +1.65% | 1,000 | 39億4200万 | -6.11% | 19.49 | 0.67 |
02/17 | 121 | 121 | 121 | 121 | 0% | 5,000 | 38億7791万 | -7.63% | 19.18 | 0.66 |
02/14 | 123 | 123 | 120 | 121 | -5.47% | 17,000 | 38億7791万 | -8.33% | 19.18 | 0.66 |
02/13 | 127 | 128 | 125 | 128 | +0.79% | 3,000 | 41億225万 | -3.03% | 20.29 | 0.69 |
02/12 | 127 | 127 | 127 | 127 | +0.79% | 3,000 | 40億7020万 | -3.79% | 20.13 | 0.69 |
02/10 | 129 | 129 | 126 | 126 | +1.61% | 3,000 | 40億3815万 | -4.55% | 19.97 | 0.68 |
02/07 | 122 | 125 | 122 | 124 | 0% | 22,000 | 39億7405万 | -6.06% | 19.65 | 0.67 |
02/06 | 122 | 124 | 122 | 124 | +0.81% | 4,000 | 39億7405万 | -6.06% | 19.65 | 0.67 |
02/05 | 128 | 128 | 123 | 123 | -1.6% | 2,000 | 39億4200万 | -6.82% | 19.49 | 0.67 |
02/04 | 125 | 125 | 120 | 125 | -5.3% | 38,000 | 40億610万 | -5.3% | 19.81 | 0.68 |
02/03 | 133 | 133 | 132 | 132 | +3.13% | 6,000 | 42億3044万 | 0% | 20.92 | 0.72 |
01/31 | 128 | 128 | 128 | 128 | -0.78% | 2,000 | 41億225万 | -3.03% | 20.29 | 0.69 |
01/30 | 134 | 134 | 129 | 129 | -3.73% | 4,000 | 41億3430万 | -2.27% | 20.44 | 0.7 |
01/29 | 132 | 137 | 131 | 134 | +0.75% | 22,000 | 42億9454万 | +1.52% | 21.24 | 0.73 |
01/28 | 130 | 133 | 130 | 133 | +2.31% | 12,000 | 42億6249万 | +1.53% | 21.08 | 0.72 |
01/27 | 134 | 134 | 125 | 130 | -4.41% | 20,000 | 41億6635万 | -0.76% | 20.6 | 0.71 |
01/24 | 138 | 140 | 136 | 136 | -3.55% | 55,000 | 43億5864万 | +3.82% | 21.55 | 0.74 |
01/23 | 141 | 143 | 141 | 141 | +0.71% | 19,000 | 45億1888万 | +8.46% | 22.35 | 0.76 |
01/22 | 143 | 143 | 140 | 140 | -2.1% | 24,000 | 44億8683万 | +7.69% | 22.19 | 0.76 |
01/21 | 143 | 143 | 141 | 143 | -0.69% | 38,000 | 45億8298万 | +10.85% | 22.66 | 0.78 |
01/20 | 140 | 144 | 139 | 144 | +4.35% | 66,000 | 46億1503万 | +11.63% | 22.82 | 0.78 |
01/17 | 137 | 138 | 135 | 138 | +0.73% | 32,000 | 44億2274万 | +7.81% | 21.87 | 0.75 |
01/16 | 138 | 138 | 134 | 137 | 0% | 57,000 | 43億9069万 | +7.87% | 21.71 | 0.74 |
01/15 | 131 | 137 | 130 | 137 | +3.79% | 77,000 | 43億9069万 | +7.87% | 21.71 | 0.74 |
01/14 | 131 | 133 | 129 | 132 | -0.75% | 29,000 | 42億3044万 | +3.94% | 20.92 | 0.72 |
01/10 | 130 | 133 | 130 | 133 | +2.31% | 19,000 | 42億6249万 | +5.56% | 21.08 | 0.72 |
01/09 | 130 | 130 | 130 | 130 | -0.76% | 10,000 | 41億6635万 | +3.17% | 20.6 | 0.71 |
01/08 | 129 | 131 | 129 | 131 | +2.34% | 27,000 | 41億9839万 | +3.97% | 20.76 | 0.71 |
01/07 | 128 | 128 | 128 | 128 | +0.79% | 10,000 | 41億225万 | +1.59% | 20.29 | 0.69 |
01/06 | 126 | 127 | 126 | 127 | +0.79% | 5,000 | 40億7020万 | +0.79% | 20.13 | 0.69 |
2013 |
12/30 | 127 | 127 | 126 | 126 | +1.61% | 3,000 | 31億1797万 | 0% | 14.73 | 0.5 |
12/27 | 125 | 125 | 124 | 124 | -2.36% | 9,000 | 30億6848万 | -1.59% | 14.49 | 0.5 |
12/26 | 128 | 128 | 127 | 127 | +4.96% | 7,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
12/25 | 122 | 125 | 121 | 121 | -0.82% | 16,000 | 29億9424万 | -3.97% | 14.14 | 0.48 |
12/24 | 123 | 124 | 121 | 122 | -1.61% | 39,000 | 30億1899万 | -3.17% | 14.26 | 0.49 |
12/20 | 124 | 126 | 124 | 124 | -0.8% | 12,000 | 30億6848万 | -1.59% | 14.49 | 0.5 |
12/19 | 125 | 127 | 124 | 125 | 0% | 17,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
12/18 | 125 | 125 | 124 | 125 | +0.81% | 44,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
12/17 | 126 | 126 | 124 | 124 | -1.59% | 25,000 | 30億6848万 | -1.59% | 14.49 | 0.5 |
12/16 | 127 | 127 | 126 | 126 | -0.79% | 8,000 | 31億1797万 | 0% | 14.73 | 0.5 |
12/13 | 127 | 127 | 127 | 127 | +0.79% | 14,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
12/12 | 128 | 128 | 126 | 126 | -2.33% | 10,000 | 31億1797万 | 0% | 14.73 | 0.5 |
12/11 | 126 | 129 | 126 | 129 | +0.78% | 7,000 | 31億9221万 | +2.38% | 15.08 | 0.52 |
12/10 | 129 | 129 | 128 | 128 | 0% | 21,000 | 31億6746万 | +1.59% | 14.96 | 0.51 |
12/09 | 126 | 128 | 126 | 128 | +4.07% | 14,000 | 31億6746万 | +2.4% | 14.96 | 0.51 |
12/06 | 125 | 125 | 123 | 123 | -2.38% | 10,000 | 30億4373万 | -1.6% | 14.38 | 0.49 |
12/05 | 128 | 128 | 126 | 126 | -0.79% | 12,000 | 31億1797万 | +0.8% | 14.73 | 0.5 |
12/04 | 124 | 128 | 124 | 127 | +1.6% | 16,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
12/03 | 125 | 125 | 125 | 125 | -0.79% | 3,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
12/02 | 126 | 126 | 125 | 126 | +0.8% | 3,000 | 31億1797万 | 0% | 14.73 | 0.5 |
11/29 | 125 | 126 | 125 | 125 | -1.57% | 17,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
11/28 | 126 | 127 | 126 | 127 | 0% | 10,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
11/27 | 127 | 127 | 127 | 127 | 0% | 7,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
11/26 | 126 | 127 | 126 | 127 | +0.79% | 10,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
11/25 | 127 | 127 | 126 | 126 | -0.79% | 8,000 | 31億1797万 | 0% | 14.73 | 0.5 |
11/22 | 125 | 127 | 124 | 127 | +1.6% | 10,000 | 31億4272万 | +0.79% | 14.84 | 0.51 |
11/20 | 125 | 125 | 125 | 125 | -2.34% | 6,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
11/19 | 126 | 128 | 125 | 128 | +2.4% | 8,000 | 31億6746万 | +1.59% | 14.96 | 0.51 |
11/18 | 126 | 127 | 125 | 125 | 0% | 11,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
11/15 | 124 | 125 | 124 | 125 | 0% | 7,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
11/14 | 125 | 125 | 125 | 125 | +0.81% | 9,000 | 30億9323万 | -0.79% | 14.61 | 0.5 |
11/13 | 123 | 124 | 123 | 124 | -1.59% | 5,000 | 30億6848万 | -0.8% | 14.49 | 0.5 |
11/12 | 121 | 126 | 121 | 126 | +1.61% | 7,000 | 31億1797万 | +0.8% | 14.73 | 0.5 |
11/11 | 123 | 124 | 122 | 124 | +0.81% | 32,000 | 30億6848万 | -0.8% | 14.49 | 0.5 |
11/08 | 126 | 126 | 123 | 123 | -0.81% | 16,000 | 30億4373万 | -1.6% | 14.38 | 0.49 |
11/07 | 126 | 128 | 124 | 124 | -2.36% | 10,000 | 30億6848万 | -0.8% | 14.49 | 0.5 |
11/06 | 122 | 127 | 122 | 127 | +4.1% | 11,000 | 31億4272万 | +1.6% | 14.84 | 0.51 |
11/05 | 122 | 122 | 122 | 122 | 0% | 7,000 | 30億1899万 | -2.4% | 14.26 | 0.49 |
11/01 | 126 | 126 | 121 | 122 | -2.4% | 31,000 | 30億1899万 | -2.4% | 14.26 | 0.49 |
10/31 | 128 | 128 | 124 | 125 | -2.34% | 67,000 | 30億9323万 | 0% | 14.61 | 0.5 |
10/30 | 129 | 129 | 128 | 128 | 0% | 29,000 | 31億6746万 | +2.4% | 14.96 | 0.51 |
10/29 | 131 | 131 | 128 | 128 | -2.29% | 10,000 | 31億6746万 | +2.4% | 14.96 | 0.51 |
10/28 | 129 | 132 | 129 | 131 | +1.55% | 36,000 | 32億4170万 | +4.8% | 15.31 | 0.52 |
10/25 | 130 | 131 | 129 | 129 | 0% | 33,000 | 31億9221万 | +3.2% | 15.08 | 0.52 |
10/24 | 127 | 129 | 127 | 129 | +1.57% | 12,000 | 31億9221万 | +4.03% | 15.08 | 0.52 |