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 | 107 | 108 | 106 | 107 | 0% | 9,000 | 21億5091万 | -3.6% | 7.41 | 0.27 |
| 03/28 | 107 | 107 | 107 | 107 | -0.93% | 3,000 | 21億5091万 | -3.6% | 7.41 | 0.27 |
| 03/27 | 107 | 108 | 107 | 108 | 0% | 5,000 | 21億7101万 | -3.57% | 7.47 | 0.27 |
| 03/26 | 105 | 108 | 105 | 108 | +1.89% | 6,000 | 21億7101万 | -3.57% | 7.47 | 0.27 |
| 03/25 | 108 | 108 | 106 | 106 | 0% | 8,000 | 21億3081万 | -6.19% | 7.34 | 0.27 |
| 03/24 | 103 | 106 | 103 | 106 | 0% | 3,000 | 21億3081万 | -6.19% | 7.34 | 0.27 |
| 03/20 | 108 | 108 | 104 | 106 | -1.85% | 31,000 | 21億3081万 | -6.19% | 7.34 | 0.27 |
| 03/19 | 109 | 109 | 107 | 108 | -3.57% | 7,000 | 21億7101万 | -5.26% | 7.47 | 0.27 |
| 03/18 | 110 | 112 | 110 | 112 | +1.82% | 2,000 | 22億5142万 | -1.75% | 7.75 | 0.28 |
| 03/17 | 110 | 110 | 110 | 110 | 0% | 10,000 | 22億1122万 | -3.51% | 7.61 | 0.28 |
| 03/14 | 111 | 111 | 110 | 110 | -1.79% | 2,000 | 22億1122万 | -4.35% | 7.61 | 0.28 |
| 03/13 | 113 | 113 | 111 | 112 | -0.88% | 6,000 | 22億5142万 | -2.61% | 7.75 | 0.28 |
| 03/12 | 114 | 114 | 112 | 113 | 0% | 12,000 | 22億7152万 | -1.74% | 7.82 | 0.29 |
| 03/11 | 113 | 113 | 113 | 113 | +0.89% | 3,000 | 22億7152万 | -1.74% | 7.82 | 0.29 |
| 03/10 | 111 | 113 | 111 | 112 | +0.9% | 13,000 | 22億5142万 | -3.45% | 7.75 | 0.28 |
| 03/07 | 112 | 113 | 110 | 111 | -1.77% | 89,000 | 22億3132万 | -4.31% | 7.68 | 0.28 |
| 03/06 | 113 | 113 | 112 | 113 | 0% | 4,000 | 22億7152万 | -2.59% | 7.82 | 0.29 |
| 03/05 | 114 | 114 | 112 | 113 | -0.88% | 6,000 | 22億7152万 | -3.42% | 7.82 | 0.29 |
| 03/04 | 114 | 114 | 114 | 114 | +1.79% | 1,000 | 22億9162万 | -2.56% | 7.89 | 0.29 |
| 03/03 | 109 | 112 | 109 | 112 | +2.75% | 12,000 | 22億5142万 | -5.08% | 7.75 | 0.28 |
| 02/28 | 110 | 110 | 107 | 109 | -5.22% | 20,000 | 21億9111万 | -7.63% | 7.54 | 0.28 |
| 02/27 | 117 | 117 | 115 | 115 | -0.86% | 4,000 | 23億1173万 | -3.36% | 7.96 | 0.29 |
| 02/26 | 116 | 116 | 116 | 116 | 0% | 1,000 | 23億3183万 | -3.33% | 8.03 | 0.29 |
| 02/25 | 118 | 118 | 116 | 116 | -1.69% | 11,000 | 23億3183万 | -3.33% | 8.03 | 0.29 |
| 02/24 | 116 | 118 | 114 | 118 | +2.61% | 8,000 | 23億7203万 | -2.48% | 8.17 | 0.3 |
| 02/21 | 115 | 115 | 115 | 115 | -0.86% | 3,000 | 23億1173万 | -5.74% | 7.96 | 0.29 |
| 02/20 | 119 | 119 | 116 | 116 | -2.52% | 3,000 | 23億3183万 | -4.92% | 8.03 | 0.29 |
| 02/19 | 119 | 119 | 119 | 119 | 0% | 2,000 | 23億9213万 | -3.25% | 8.24 | 0.3 |
| 02/18 | 118 | 119 | 118 | 119 | +1.71% | 2,000 | 23億9213万 | -4.03% | 8.24 | 0.3 |
| 02/17 | 117 | 117 | 117 | 117 | 0% | 13,000 | 23億5193万 | -5.65% | 8.1 | 0.3 |
| 02/14 | 120 | 120 | 114 | 117 | +0.86% | 15,000 | 23億5193万 | -5.65% | 8.1 | 0.3 |
| 02/13 | 118 | 118 | 116 | 116 | -0.85% | 12,000 | 23億3183万 | -7.2% | 8.03 | 0.29 |
| 02/12 | 120 | 120 | 117 | 117 | -0.85% | 16,000 | 23億5193万 | -6.4% | 8.1 | 0.3 |
| 02/10 | 120 | 121 | 118 | 118 | 0% | 39,000 | 23億7203万 | -5.6% | 8.17 | 0.3 |
| 02/07 | 117 | 118 | 117 | 118 | +0.85% | 9,000 | 23億7203万 | -5.6% | 8.17 | 0.3 |
| 02/06 | 117 | 117 | 117 | 117 | +1.74% | 2,000 | 23億5193万 | -6.4% | 8.1 | 0.3 |
| 02/05 | 114 | 117 | 114 | 115 | +0.88% | 9,000 | 23億1173万 | -8% | 7.96 | 0.29 |
| 02/04 | 115 | 120 | 111 | 114 | -6.56% | 25,000 | 22億9162万 | -8.8% | 7.89 | 0.29 |
| 02/03 | 120 | 122 | 120 | 122 | +1.67% | 2,000 | 24億5244万 | -2.4% | 8.44 | 0.31 |
| 01/31 | 124 | 125 | 118 | 120 | -3.23% | 28,000 | 24億1224万 | -4% | 8.31 | 0.3 |
| 01/30 | 124 | 124 | 123 | 124 | -1.59% | 10,000 | 24億9264万 | -0.8% | 8.58 | 0.31 |
| 01/29 | 124 | 127 | 124 | 126 | +2.44% | 28,000 | 25億3285万 | +0.8% | 8.72 | 0.32 |
| 01/28 | 121 | 124 | 120 | 123 | -0.81% | 38,000 | 24億7254万 | -1.6% | 8.51 | 0.31 |
| 01/27 | 127 | 127 | 120 | 124 | -2.36% | 46,000 | 24億9264万 | -0.8% | 8.58 | 0.31 |
| 01/24 | 127 | 128 | 125 | 127 | -1.55% | 28,000 | 25億5295万 | +1.6% | 8.79 | 0.32 |
| 01/23 | 134 | 137 | 129 | 129 | -3.01% | 118,000 | 25億9315万 | +3.2% | 8.93 | 0.33 |
| 01/22 | 133 | 134 | 131 | 133 | +0.76% | 28,000 | 26億7356万 | +6.4% | 9.2 | 0.34 |
| 01/21 | 138 | 138 | 132 | 132 | -2.22% | 53,000 | 26億5346万 | +6.45% | 9.14 | 0.34 |
| 01/20 | 132 | 137 | 132 | 135 | +2.27% | 18,000 | 27億1377万 | +8.87% | 9.34 | 0.34 |
| 01/17 | 132 | 133 | 129 | 132 | 0% | 39,000 | 26億5346万 | +7.32% | 9.14 | 0.34 |
| 01/16 | 137 | 137 | 132 | 132 | -2.94% | 83,000 | 26億5346万 | +7.32% | 9.14 | 0.34 |
| 01/15 | 126 | 137 | 126 | 136 | +7.09% | 115,000 | 27億3387万 | +10.57% | 9.41 | 0.35 |
| 01/14 | 128 | 128 | 126 | 127 | +0.79% | 12,000 | 25億5295万 | +3.25% | 8.79 | 0.32 |
| 01/10 | 126 | 126 | 126 | 126 | +1.61% | 7,000 | 25億3285万 | +3.28% | 8.72 | 0.32 |
| 01/09 | 126 | 126 | 124 | 124 | -2.36% | 28,000 | 24億9264万 | +1.64% | 8.58 | 0.31 |
| 01/08 | 126 | 127 | 125 | 127 | +1.6% | 17,000 | 25億5295万 | +4.1% | 8.79 | 0.32 |
| 01/07 | 124 | 125 | 123 | 125 | +2.46% | 9,000 | 25億1275万 | +2.46% | 8.65 | 0.32 |
| 01/06 | 125 | 125 | 122 | 122 | +2.52% | 16,000 | 24億5244万 | 0% | 8.44 | 0.31 |
| 2013 |
| 12/30 | 118 | 124 | 118 | 119 | +1.71% | 27,000 | 23億9213万 | -3.25% | 8.24 | 0.3 |
| 12/27 | 117 | 120 | 117 | 117 | -1.68% | 13,000 | 23億5193万 | -4.88% | 8.1 | 0.3 |
| 12/26 | 117 | 119 | 117 | 119 | +4.39% | 7,000 | 23億9213万 | -3.25% | 8.24 | 0.3 |
| 12/25 | 117 | 117 | 114 | 114 | -2.56% | 16,000 | 22億9162万 | -7.32% | 7.89 | 0.29 |
| 12/24 | 120 | 120 | 114 | 117 | -4.1% | 83,000 | 23億5193万 | -4.88% | 8.1 | 0.3 |
| 12/20 | 121 | 123 | 121 | 122 | -0.81% | 61,000 | 24億5244万 | -0.81% | 8.44 | 0.31 |
| 12/19 | 122 | 123 | 121 | 123 | +0.82% | 24,000 | 24億7254万 | 0% | 8.51 | 0.31 |
| 12/18 | 122 | 122 | 122 | 122 | 0% | 3,000 | 24億5244万 | 0% | 8.44 | 0.31 |
| 12/17 | 125 | 125 | 121 | 122 | -0.81% | 15,000 | 24億5244万 | 0% | 8.44 | 0.31 |
| 12/16 | 125 | 125 | 123 | 123 | -0.81% | 24,000 | 24億7254万 | +0.82% | 8.51 | 0.31 |
| 12/13 | 121 | 124 | 121 | 124 | 0% | 7,000 | 24億9264万 | +1.64% | 8.58 | 0.31 |
| 12/12 | 123 | 124 | 122 | 124 | +0.81% | 8,000 | 24億9264万 | +1.64% | 8.58 | 0.31 |
| 12/11 | 123 | 123 | 123 | 123 | 0% | 7,000 | 24億7254万 | +1.65% | 8.51 | 0.31 |
| 12/10 | 127 | 127 | 122 | 123 | +0.82% | 41,000 | 24億7254万 | +1.65% | 8.51 | 0.31 |
| 12/09 | 122 | 124 | 122 | 122 | 0% | 15,000 | 24億5244万 | +1.67% | 8.44 | 0.31 |
| 12/06 | 123 | 123 | 121 | 122 | -0.81% | 27,000 | 24億5244万 | +1.67% | 8.44 | 0.31 |
| 12/05 | 125 | 125 | 123 | 123 | -2.38% | 12,000 | 24億7254万 | +3.36% | 8.51 | 0.31 |
| 12/04 | 125 | 126 | 125 | 126 | -1.56% | 8,000 | 25億3285万 | +5.88% | 8.72 | 0.32 |
| 12/03 | 123 | 128 | 122 | 128 | +3.23% | 27,000 | 25億7305万 | +7.56% | 8.86 | 0.32 |
| 12/02 | 127 | 127 | 124 | 124 | 0% | 6,000 | 24億9264万 | +5.08% | 8.58 | 0.31 |
| 11/29 | 125 | 127 | 124 | 124 | -1.59% | 49,000 | 24億9264万 | +5.08% | 8.58 | 0.31 |
| 11/28 | 126 | 126 | 126 | 126 | 0% | 1,000 | 25億3285万 | +6.78% | 8.72 | 0.32 |
| 11/27 | 126 | 127 | 125 | 126 | -0.79% | 42,000 | 25億3285万 | +7.69% | 8.72 | 0.32 |
| 11/26 | 131 | 144 | 123 | 127 | 0% | 378,000 | 25億5295万 | +8.55% | 8.79 | 0.32 |
| 11/25 | 123 | 130 | 120 | 127 | +6.72% | 145,000 | 25億5295万 | +8.55% | 8.79 | 0.32 |
| 11/22 | 119 | 134 | 119 | 119 | +0.85% | 69,000 | 23億9213万 | +2.59% | 8.24 | 0.3 |
| 11/21 | 121 | 121 | 118 | 118 | -1.67% | 25,000 | 23億7203万 | +1.72% | 8.17 | 0.3 |
| 11/20 | 120 | 121 | 118 | 120 | +1.69% | 19,000 | 24億1224万 | +3.45% | 8.31 | 0.3 |
| 11/19 | 118 | 118 | 118 | 118 | 0% | 6,000 | 23億7203万 | +1.72% | 8.17 | 0.3 |
| 11/18 | 118 | 120 | 117 | 118 | +0.85% | 28,000 | 23億7203万 | +1.72% | 8.17 | 0.3 |
| 11/15 | 116 | 117 | 116 | 117 | +0.86% | 8,000 | 23億5193万 | +0.86% | 8.1 | 0.3 |
| 11/14 | 119 | 119 | 116 | 116 | -0.85% | 6,000 | 23億3183万 | +0.87% | 8.03 | 0.29 |
| 11/13 | 119 | 119 | 117 | 117 | -2.5% | 29,000 | 23億5193万 | +1.74% | 8.1 | 0.3 |
| 11/12 | 119 | 120 | 119 | 120 | +1.69% | 9,000 | 24億1224万 | +4.35% | 8.31 | 0.3 |
| 11/11 | 119 | 120 | 116 | 118 | +2.61% | 26,000 | 23億7203万 | +2.61% | 8.17 | 0.3 |
| 11/08 | 115 | 140 | 115 | 115 | +2.68% | 160,000 | 23億1173万 | 0% | 7.96 | 0.29 |
| 11/07 | 114 | 115 | 112 | 112 | +0.9% | 3,000 | 22億5142万 | -2.61% | 7.75 | 0.28 |
| 11/06 | 111 | 113 | 111 | 111 | -1.77% | 5,000 | 22億3132万 | -4.31% | 7.68 | 0.28 |
| 11/05 | 110 | 113 | 110 | 113 | +1.8% | 4,000 | 22億7152万 | -2.59% | 7.82 | 0.29 |
| 11/01 | 112 | 112 | 110 | 111 | -1.77% | 16,000 | 22億3132万 | -4.31% | 7.68 | 0.28 |
| 10/31 | 113 | 113 | 113 | 113 | -1.74% | 1,000 | 22億7152万 | -3.42% | 7.82 | 0.29 |
| 10/30 | 118 | 118 | 115 | 115 | -0.86% | 11,000 | 23億1173万 | -1.71% | 7.96 | 0.29 |
