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 | 204 | 205 | 200 | 205 | +1.49% | 34,000 | 136億9999万 | +1.99% | 9.45 | 0.49 |
| 03/28 | 198 | 203 | 198 | 202 | +0.5% | 45,000 | 134億9950万 | +0.5% | 9.31 | 0.48 |
| 03/27 | 196 | 201 | 196 | 201 | 0% | 45,000 | 134億3267万 | 0% | 9.26 | 0.48 |
| 03/26 | 200 | 201 | 198 | 201 | +0.5% | 56,000 | 134億3267万 | 0% | 9.26 | 0.48 |
| 03/25 | 200 | 201 | 191 | 200 | +1.52% | 77,000 | 133億6584万 | -0.5% | 9.22 | 0.48 |
| 03/24 | 195 | 199 | 195 | 197 | +3.14% | 68,000 | 131億6536万 | -1.99% | 9.08 | 0.47 |
| 03/20 | 193 | 194 | 191 | 191 | -1.55% | 60,000 | 127億6438万 | -4.98% | 8.8 | 0.45 |
| 03/19 | 198 | 198 | 194 | 194 | -0.51% | 37,000 | 129億6487万 | -3.48% | 8.94 | 0.46 |
| 03/18 | 194 | 197 | 194 | 195 | +1.04% | 29,000 | 130億3170万 | -3.47% | 8.99 | 0.46 |
| 03/17 | 195 | 195 | 193 | 193 | -1.03% | 70,000 | 128億9804万 | -4.46% | 8.89 | 0.46 |
| 03/14 | 198 | 200 | 195 | 195 | -2.99% | 168,000 | 130億3170万 | -3.47% | 8.99 | 0.46 |
| 03/13 | 201 | 202 | 199 | 201 | +1.01% | 30,000 | 134億3267万 | -0.5% | 9.26 | 0.48 |
| 03/12 | 200 | 200 | 199 | 199 | -1.49% | 35,000 | 132億9902万 | -1.49% | 9.17 | 0.47 |
| 03/11 | 204 | 204 | 197 | 202 | +1% | 67,000 | 134億9950万 | 0% | 9.31 | 0.48 |
| 03/10 | 201 | 202 | 200 | 200 | -0.99% | 17,000 | 133億6584万 | -0.99% | 9.22 | 0.48 |
| 03/07 | 203 | 203 | 198 | 202 | +0.5% | 82,000 | 134億9950万 | 0% | 9.31 | 0.48 |
| 03/06 | 200 | 202 | 197 | 201 | +0.5% | 63,000 | 134億3267万 | -0.5% | 9.26 | 0.48 |
| 03/05 | 202 | 205 | 198 | 200 | -0.99% | 66,000 | 133億6584万 | -1.48% | 9.22 | 0.48 |
| 03/04 | 202 | 205 | 200 | 202 | -1.46% | 42,000 | 134億9950万 | -0.49% | 9.31 | 0.48 |
| 03/03 | 206 | 206 | 201 | 205 | +0.99% | 32,000 | 136億9999万 | +0.99% | 9.45 | 0.49 |
| 02/28 | 204 | 207 | 202 | 203 | -0.49% | 25,000 | 135億6633万 | -0.49% | 9.36 | 0.48 |
| 02/27 | 208 | 208 | 204 | 204 | -1.92% | 18,000 | 136億3316万 | 0% | 9.4 | 0.49 |
| 02/26 | 208 | 208 | 207 | 208 | 0% | 12,000 | 139億48万 | +1.46% | 9.59 | 0.49 |
| 02/25 | 205 | 209 | 205 | 208 | +0.97% | 24,000 | 139億48万 | +1.46% | 9.59 | 0.49 |
| 02/24 | 207 | 208 | 203 | 206 | +0.49% | 46,000 | 137億6682万 | 0% | 9.49 | 0.49 |
| 02/21 | 206 | 206 | 204 | 205 | +0.99% | 37,000 | 136億9999万 | -0.49% | 9.45 | 0.49 |
| 02/20 | 205 | 207 | 203 | 203 | -0.98% | 24,000 | 135億6633万 | -1.93% | 9.36 | 0.48 |
| 02/19 | 206 | 207 | 203 | 205 | -0.49% | 46,000 | 136億9999万 | -0.97% | 9.45 | 0.49 |
| 02/18 | 202 | 207 | 202 | 206 | +1.98% | 69,000 | 137億6682万 | -0.48% | 9.49 | 0.49 |
| 02/17 | 204 | 204 | 202 | 202 | +1.51% | 37,000 | 134億9950万 | -2.88% | 9.31 | 0.48 |
| 02/14 | 199 | 200 | 197 | 199 | +1.53% | 34,000 | 132億9902万 | -4.33% | 9.17 | 0.47 |
| 02/13 | 201 | 202 | 196 | 196 | -2.49% | 47,000 | 130億9853万 | -6.22% | 9.03 | 0.47 |
| 02/12 | 201 | 202 | 199 | 201 | +0.5% | 80,000 | 134億3267万 | -3.83% | 9.26 | 0.48 |
| 02/10 | 204 | 204 | 199 | 200 | +0.5% | 70,000 | 133億6584万 | -4.76% | 9.22 | 0.48 |
| 02/07 | 197 | 200 | 197 | 199 | +2.05% | 115,000 | 132億9902万 | -5.69% | 9.17 | 0.47 |
| 02/06 | 195 | 200 | 192 | 195 | +1.04% | 73,000 | 130億3170万 | -7.58% | 8.99 | 0.46 |
| 02/05 | 196 | 198 | 192 | 193 | -1.03% | 83,000 | 128億9804万 | -8.96% | 8.89 | 0.46 |
| 02/04 | 200 | 200 | 195 | 195 | -3.47% | 158,000 | 130億3170万 | -8.45% | 8.99 | 0.46 |
| 02/03 | 204 | 207 | 202 | 202 | -3.35% | 67,000 | 134億9950万 | -5.16% | 9.31 | 0.48 |
| 01/31 | 213 | 214 | 202 | 209 | -0.95% | 67,000 | 139億6731万 | -1.88% | 9.63 | 0.5 |
| 01/30 | 209 | 215 | 206 | 211 | 0% | 84,000 | 141億97万 | -0.94% | 9.72 | 0.5 |
| 01/29 | 210 | 213 | 210 | 211 | +1.93% | 42,000 | 141億97万 | -0.94% | 9.72 | 0.5 |
| 01/28 | 211 | 213 | 207 | 207 | -1.43% | 65,000 | 138億3365万 | -2.82% | 9.54 | 0.49 |
| 01/27 | 211 | 213 | 210 | 210 | -1.87% | 89,000 | 140億3414万 | -1.41% | 9.68 | 0.5 |
| 01/24 | 215 | 215 | 214 | 214 | -2.28% | 85,000 | 143億145万 | +0.47% | 9.86 | 0.51 |
| 01/23 | 221 | 221 | 218 | 219 | -0.45% | 41,000 | 146億3560万 | +3.3% | 10.09 | 0.52 |
| 01/22 | 220 | 221 | 218 | 220 | 0% | 40,000 | 147億243万 | +3.77% | 10.14 | 0.52 |
| 01/21 | 220 | 221 | 218 | 220 | +0.92% | 53,000 | 147億243万 | +3.77% | 10.14 | 0.52 |
| 01/20 | 217 | 220 | 216 | 218 | +1.87% | 50,000 | 145億6877万 | +3.32% | 10.05 | 0.52 |
| 01/17 | 215 | 217 | 214 | 214 | -0.93% | 35,000 | 143億145万 | +1.42% | 9.86 | 0.51 |
| 01/16 | 215 | 216 | 214 | 216 | +0.47% | 63,000 | 144億3511万 | +2.37% | 9.95 | 0.51 |
| 01/15 | 215 | 215 | 213 | 215 | +1.9% | 36,000 | 143億6828万 | +2.38% | 9.91 | 0.51 |
| 01/14 | 212 | 213 | 209 | 211 | -0.94% | 109,000 | 141億97万 | +0.48% | 9.72 | 0.5 |
| 01/10 | 214 | 214 | 212 | 213 | -0.47% | 50,000 | 142億3463万 | +1.43% | 9.82 | 0.51 |
| 01/09 | 216 | 216 | 212 | 214 | -1.38% | 44,000 | 143億145万 | +1.9% | 9.86 | 0.51 |
| 01/08 | 213 | 217 | 213 | 217 | +2.36% | 47,000 | 145億194万 | +3.33% | 10 | 0.52 |
| 01/07 | 218 | 218 | 212 | 212 | -1.4% | 21,000 | 141億6780万 | +0.95% | 9.77 | 0.5 |
| 01/06 | 216 | 216 | 213 | 215 | -1.38% | 71,000 | 143億6828万 | +2.38% | 9.91 | 0.51 |
| 2013 |
| 12/30 | 215 | 218 | 215 | 218 | +1.87% | 71,000 | 145億6877万 | +3.81% | 10.13 | 0.52 |
| 12/27 | 211 | 214 | 209 | 214 | +0.94% | 69,000 | 143億145万 | +2.39% | 9.94 | 0.51 |
| 12/26 | 207 | 213 | 207 | 212 | +2.42% | 63,000 | 141億6780万 | +1.44% | 9.85 | 0.51 |
| 12/25 | 204 | 207 | 201 | 207 | 0% | 88,000 | 138億3365万 | -0.96% | 9.62 | 0.5 |
| 12/24 | 206 | 207 | 203 | 207 | +0.49% | 121,000 | 138億3365万 | -0.96% | 9.62 | 0.5 |
| 12/20 | 207 | 207 | 204 | 206 | -0.48% | 110,000 | 137億6682万 | -1.44% | 9.57 | 0.49 |
| 12/19 | 208 | 208 | 205 | 207 | -0.48% | 72,000 | 138億3365万 | -0.96% | 9.62 | 0.5 |
| 12/18 | 206 | 209 | 206 | 208 | 0% | 46,000 | 139億48万 | -0.48% | 9.66 | 0.5 |
| 12/17 | 206 | 208 | 205 | 208 | +0.48% | 32,000 | 139億48万 | -0.48% | 9.66 | 0.5 |
| 12/16 | 210 | 210 | 207 | 207 | -0.48% | 114,000 | 138億3365万 | -0.96% | 9.62 | 0.5 |
| 12/13 | 205 | 208 | 205 | 208 | +0.97% | 143,000 | 139億48万 | -0.48% | 9.66 | 0.5 |
| 12/12 | 206 | 208 | 206 | 206 | -0.96% | 25,000 | 137億6682万 | -0.96% | 9.57 | 0.49 |
| 12/11 | 212 | 212 | 207 | 208 | -0.95% | 60,000 | 139億48万 | -0.48% | 9.66 | 0.5 |
| 12/10 | 213 | 213 | 210 | 210 | +0.48% | 54,000 | 140億3414万 | +0.96% | 9.76 | 0.5 |
| 12/09 | 210 | 211 | 208 | 209 | 0% | 23,000 | 139億6731万 | +0.48% | 9.71 | 0.5 |
| 12/06 | 209 | 210 | 208 | 209 | 0% | 42,000 | 139億6731万 | +0.48% | 9.71 | 0.5 |
| 12/05 | 209 | 212 | 208 | 209 | -0.48% | 44,000 | 139億6731万 | +0.48% | 9.71 | 0.5 |
| 12/04 | 212 | 212 | 209 | 210 | -0.94% | 46,000 | 140億3414万 | +0.96% | 9.76 | 0.5 |
| 12/03 | 214 | 214 | 212 | 212 | -0.93% | 28,000 | 141億6780万 | +1.92% | 9.85 | 0.51 |
| 12/02 | 215 | 216 | 213 | 214 | +0.94% | 47,000 | 143億145万 | +3.38% | 9.94 | 0.51 |
| 11/29 | 209 | 215 | 209 | 212 | +0.47% | 70,000 | 141億6780万 | +2.42% | 9.85 | 0.51 |
| 11/28 | 211 | 213 | 209 | 211 | -0.94% | 59,000 | 141億97万 | +1.93% | 9.8 | 0.51 |
| 11/27 | 210 | 215 | 210 | 213 | +0.95% | 65,000 | 142億3463万 | +2.9% | 9.9 | 0.51 |
| 11/26 | 209 | 212 | 209 | 211 | +0.48% | 67,000 | 141億97万 | +1.93% | 9.8 | 0.51 |
| 11/25 | 210 | 210 | 207 | 210 | +0.48% | 41,000 | 140億3414万 | +1.94% | 9.76 | 0.5 |
| 11/22 | 210 | 212 | 208 | 209 | -0.48% | 90,000 | 139億6731万 | +1.46% | 9.71 | 0.5 |
| 11/21 | 210 | 210 | 207 | 210 | -0.47% | 42,000 | 140億3414万 | +1.94% | 9.76 | 0.5 |
| 11/20 | 205 | 212 | 205 | 211 | +2.43% | 115,000 | 141億97万 | +2.43% | 9.8 | 0.51 |
| 11/19 | 203 | 206 | 202 | 206 | 0% | 93,000 | 137億6682万 | +0.49% | 9.57 | 0.49 |
| 11/18 | 210 | 210 | 205 | 206 | -0.96% | 75,000 | 137億6682万 | +0.49% | 9.57 | 0.49 |
| 11/15 | 207 | 208 | 206 | 208 | +0.97% | 80,000 | 139億48万 | +1.46% | 9.66 | 0.5 |
| 11/14 | 204 | 206 | 203 | 206 | +1.48% | 62,000 | 137億6682万 | +0.49% | 9.57 | 0.49 |
| 11/13 | 205 | 205 | 202 | 203 | -0.98% | 39,000 | 135億6633万 | -0.49% | 9.43 | 0.49 |
| 11/12 | 204 | 205 | 202 | 205 | +0.99% | 50,000 | 136億9999万 | +0.49% | 9.52 | 0.49 |
| 11/11 | 204 | 204 | 200 | 203 | +1% | 43,000 | 135億6633万 | 0% | 9.43 | 0.49 |
| 11/08 | 204 | 205 | 201 | 201 | -2.9% | 59,000 | 134億3267万 | -0.99% | 9.34 | 0.48 |
| 11/07 | 205 | 208 | 203 | 207 | 0% | 65,000 | 138億3365万 | +1.97% | 9.62 | 0.5 |
| 11/06 | 204 | 208 | 200 | 207 | +1.47% | 72,000 | 138億3365万 | +1.97% | 9.62 | 0.5 |
| 11/05 | 206 | 206 | 199 | 204 | +2% | 36,000 | 136億3316万 | +0.49% | 9.48 | 0.49 |
| 11/01 | 204 | 206 | 200 | 200 | -2.91% | 45,000 | 133億6584万 | -1.96% | 9.29 | 0.48 |
| 10/31 | 206 | 208 | 206 | 206 | -0.96% | 28,000 | 137億6682万 | +0.98% | 9.57 | 0.49 |
| 10/30 | 206 | 208 | 206 | 208 | +0.97% | 52,000 | 139億48万 | +1.96% | 9.66 | 0.5 |
