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 | 119 | 119 | 115 | 118 | +3.51% | 27,100 | 7億2610万 | -7.81% | - | 3.65 |
| 03/28 | 112 | 115 | 112 | 114 | +2.7% | 18,600 | 7億148万 | -11.63% | - | 3.52 |
| 03/27 | 115 | 115 | 105 | 111 | -2.63% | 91,500 | 6億8302万 | -13.95% | - | 3.43 |
| 03/26 | 119 | 120 | 112 | 114 | -5% | 70,600 | 7億148万 | -12.31% | - | 3.52 |
| 03/25 | 123 | 127 | 116 | 120 | -2.44% | 67,300 | 7億3840万 | -8.4% | - | 3.71 |
| 03/24 | 125 | 134 | 121 | 123 | +2.5% | 112,400 | 7億5686万 | -6.11% | - | 3.8 |
| 03/20 | 132 | 132 | 118 | 120 | -10.45% | 253,800 | 7億3840万 | -9.09% | - | 3.71 |
| 03/19 | 145 | 148 | 131 | 134 | -10.67% | 293,300 | 8億2455万 | +1.52% | - | 4.14 |
| 03/18 | 115 | 158 | 115 | 150 | +36.36% | 3,219,900 | 9億2301万 | +13.64% | - | 4.63 |
| 03/17 | 123 | 123 | 110 | 110 | -9.84% | 101,100 | 6億7687万 | -16.67% | - | 3.4 |
| 03/14 | 125 | 130 | 122 | 122 | -4.69% | 33,400 | 7億5071万 | -8.27% | - | 3.77 |
| 03/13 | 130 | 130 | 126 | 128 | -1.54% | 23,600 | 7億8763万 | -3.76% | - | 3.96 |
| 03/12 | 130 | 137 | 128 | 130 | 0% | 54,200 | 7億9994万 | -2.99% | - | 4.02 |
| 03/11 | 133 | 133 | 128 | 130 | -2.26% | 88,300 | 7億9994万 | -2.99% | - | 4.02 |
| 03/10 | 136 | 142 | 133 | 133 | -2.21% | 59,400 | 8億1840万 | -0.75% | - | 4.11 |
| 03/07 | 136 | 140 | 135 | 136 | 0% | 36,900 | 8億3686万 | +0.74% | - | 4.2 |
| 03/06 | 136 | 140 | 132 | 136 | +1.49% | 34,000 | 8億3686万 | +0.74% | - | 4.2 |
| 03/05 | 145 | 147 | 128 | 134 | -4.96% | 114,400 | 8億2455万 | -1.47% | - | 4.14 |
| 03/04 | 139 | 147 | 133 | 141 | 0% | 102,600 | 8億6762万 | +2.92% | - | 4.36 |
| 03/03 | 131 | 162 | 122 | 141 | +11.9% | 753,600 | 8億6762万 | +2.92% | - | 4.36 |
| 02/28 | 130 | 130 | 125 | 126 | -3.82% | 13,500 | 7億7532万 | -8.03% | - | 3.89 |
| 02/27 | 132 | 132 | 131 | 131 | -0.76% | 6,800 | 8億609万 | -5.76% | - | 4.05 |
| 02/26 | 135 | 135 | 132 | 132 | -0.75% | 2,400 | 8億1224万 | -5.71% | - | 4.08 |
| 02/25 | 132 | 136 | 132 | 133 | -1.48% | 3,700 | 8億1840万 | -5.67% | - | 4.11 |
| 02/24 | 131 | 135 | 130 | 135 | +2.27% | 7,400 | 8億3070万 | -4.93% | - | 4.17 |
| 02/21 | 135 | 135 | 132 | 132 | +0.76% | 8,400 | 8億1224万 | -7.69% | - | 4.08 |
| 02/20 | 134 | 134 | 130 | 131 | -0.76% | 3,200 | 8億609万 | -9.03% | - | 4.05 |
| 02/19 | 135 | 135 | 131 | 132 | -2.22% | 2,000 | 8億1224万 | -8.97% | - | 4.08 |
| 02/18 | 130 | 135 | 130 | 135 | +5.47% | 7,300 | 8億3070万 | -7.53% | - | 4.17 |
| 02/17 | 129 | 129 | 127 | 128 | -1.54% | 2,400 | 7億8763万 | -12.93% | - | 3.96 |
| 02/14 | 131 | 133 | 125 | 130 | -2.26% | 11,400 | 7億9994万 | -12.16% | - | 4.02 |
| 02/13 | 137 | 137 | 126 | 133 | -3.62% | 11,000 | 8億1840万 | -10.74% | - | 4.11 |
| 02/12 | 141 | 142 | 138 | 138 | +0.73% | 6,100 | 8億4916万 | -8% | - | 4.26 |
| 02/10 | 138 | 142 | 137 | 137 | -0.72% | 6,000 | 8億4301万 | -9.27% | - | 4.23 |
| 02/07 | 137 | 139 | 131 | 138 | +1.47% | 13,500 | 8億4916万 | -8.61% | - | 4.26 |
| 02/06 | 128 | 138 | 128 | 136 | +3.03% | 7,900 | 8億3686万 | -10.53% | - | 4.2 |
| 02/05 | 132 | 135 | 130 | 132 | +2.33% | 3,500 | 8億1224万 | -14.29% | - | 4.08 |
| 02/04 | 132 | 135 | 128 | 129 | -8.51% | 31,300 | 7億9378万 | -16.23% | - | 3.99 |
| 02/03 | 148 | 148 | 141 | 141 | -6.62% | 21,100 | 8億6762万 | -8.44% | - | 4.36 |
| 01/31 | 153 | 155 | 149 | 151 | -0.66% | 31,600 | 9億2916万 | -1.95% | - | 4.67 |
| 01/30 | 152 | 153 | 150 | 152 | -1.3% | 31,900 | 9億3531万 | -1.3% | - | 4.7 |
| 01/29 | 155 | 155 | 151 | 154 | +3.36% | 14,300 | 9億4762万 | 0% | - | 4.76 |
| 01/28 | 146 | 150 | 144 | 149 | +3.47% | 16,700 | 9億1685万 | -3.25% | - | 4.6 |
| 01/27 | 151 | 151 | 142 | 144 | -5.88% | 30,900 | 8億8608万 | -6.49% | - | 4.45 |
| 01/24 | 157 | 158 | 153 | 153 | -3.16% | 16,300 | 9億4147万 | -1.29% | - | 4.73 |
| 01/23 | 161 | 161 | 158 | 158 | -1.25% | 6,900 | 9億7223万 | +1.94% | - | 4.88 |
| 01/22 | 158 | 160 | 158 | 160 | 0% | 19,000 | 9億8454万 | +2.56% | - | 4.94 |
| 01/21 | 162 | 166 | 159 | 160 | +1.27% | 22,800 | 9億8454万 | +2.56% | - | 4.94 |
| 01/20 | 160 | 162 | 158 | 158 | +0.64% | 46,100 | 9億7223万 | +1.28% | - | 4.88 |
| 01/17 | 159 | 159 | 156 | 157 | -1.26% | 32,300 | 9億6608万 | +0.64% | - | 4.85 |
| 01/16 | 163 | 163 | 159 | 159 | -0.63% | 12,600 | 9億7839万 | +1.27% | - | 4.91 |
| 01/15 | 155 | 164 | 155 | 160 | +3.23% | 71,400 | 9億8454万 | +1.91% | - | 4.94 |
| 01/14 | 152 | 160 | 148 | 155 | 0% | 42,500 | 9億5377万 | -1.27% | - | 4.79 |
| 01/10 | 155 | 157 | 154 | 155 | -1.9% | 13,700 | 9億5377万 | -1.27% | - | 4.79 |
| 01/09 | 157 | 158 | 151 | 158 | -1.25% | 27,300 | 9億7223万 | +0.64% | - | 4.88 |
| 01/08 | 155 | 162 | 155 | 160 | +3.23% | 50,700 | 9億8454万 | +1.27% | - | 4.94 |
| 01/07 | 154 | 155 | 151 | 155 | +0.65% | 27,300 | 9億5377万 | -1.9% | - | 4.79 |
| 01/06 | 156 | 157 | 151 | 154 | -1.28% | 33,200 | 9億4762万 | -2.53% | - | 4.76 |
| 2013 |
| 12/30 | 158 | 161 | 152 | 156 | -3.11% | 58,400 | 9億5993万 | -1.27% | - | 4.82 |
| 12/27 | 166 | 166 | 155 | 161 | -3.59% | 107,300 | 9億9069万 | +1.26% | - | 4.97 |
| 12/26 | 141 | 190 | 141 | 167 | +18.44% | 939,500 | 10億2761万 | +5.03% | - | 5.16 |
| 12/25 | 136 | 141 | 135 | 141 | +1.44% | 50,300 | 8億6762万 | -11.32% | - | 4.36 |
| 12/24 | 145 | 147 | 135 | 139 | -2.8% | 36,800 | 8億5532万 | -13.13% | - | 4.29 |
| 12/20 | 146 | 147 | 143 | 143 | -2.72% | 16,300 | 8億7993万 | -10.63% | - | 4.42 |
| 12/19 | 149 | 150 | 141 | 147 | -1.34% | 19,000 | 9億454万 | -8.7% | - | 4.54 |
| 12/18 | 150 | 150 | 145 | 149 | -0.67% | 27,600 | 9億1685万 | -6.88% | - | 4.6 |
| 12/17 | 153 | 153 | 149 | 150 | -3.23% | 16,300 | 9億2301万 | -6.25% | - | 4.63 |
| 12/16 | 159 | 162 | 153 | 155 | -4.32% | 37,200 | 9億5377万 | -3.13% | - | 4.79 |
| 12/13 | 159 | 165 | 158 | 162 | -0.61% | 30,300 | 9億9685万 | +1.89% | - | 5.01 |
| 12/12 | 164 | 165 | 163 | 163 | -1.81% | 11,700 | 10億300万 | +3.16% | - | 5.04 |
| 12/11 | 164 | 166 | 162 | 166 | +1.22% | 18,500 | 10億2146万 | +5.73% | - | 5.13 |
| 12/10 | 167 | 167 | 162 | 164 | 0% | 21,000 | 10億915万 | +5.13% | - | 5.07 |
| 12/09 | 169 | 171 | 163 | 164 | -1.2% | 60,600 | 10億915万 | +5.13% | - | 5.07 |
| 12/06 | 168 | 170 | 162 | 166 | -1.19% | 58,700 | 10億2146万 | +7.1% | - | 5.13 |
| 12/05 | 160 | 168 | 154 | 168 | +6.33% | 221,700 | 10億3377万 | +9.09% | - | 5.19 |
| 12/04 | 159 | 159 | 155 | 158 | -2.47% | 23,800 | 9億7223万 | +3.27% | - | 4.88 |
| 12/03 | 162 | 164 | 160 | 162 | -1.82% | 19,900 | 9億9685万 | +5.88% | - | 5.01 |
| 12/02 | 161 | 165 | 158 | 165 | +2.48% | 36,500 | 10億1531万 | +7.84% | - | 5.1 |
| 11/29 | 167 | 167 | 155 | 161 | -3.01% | 60,000 | 9億9069万 | +5.92% | - | 4.97 |
| 11/28 | 169 | 169 | 160 | 166 | -1.78% | 34,700 | 10億2146万 | +9.21% | - | 5.13 |
| 11/27 | 162 | 175 | 162 | 169 | +4.97% | 85,500 | 10億3992万 | +11.92% | - | 5.22 |
| 11/26 | 160 | 162 | 156 | 161 | +2.55% | 21,500 | 9億9069万 | +6.62% | - | 4.97 |
| 11/25 | 162 | 169 | 157 | 157 | -1.26% | 71,100 | 9億6608万 | +3.97% | - | 4.85 |
| 11/22 | 168 | 173 | 158 | 159 | -4.22% | 46,800 | 9億7839万 | +5.3% | - | 4.91 |
| 11/21 | 176 | 178 | 166 | 166 | -6.21% | 99,800 | 10億2146万 | +9.93% | - | 5.13 |
| 11/20 | 165 | 183 | 162 | 177 | +10.63% | 270,300 | 10億8915万 | +18% | - | 5.47 |
| 11/19 | 156 | 166 | 154 | 160 | +5.96% | 119,300 | 9億8454万 | +8.11% | - | 4.94 |
| 11/18 | 165 | 177 | 151 | 151 | +0.67% | 206,600 | 9億2916万 | +2.03% | - | 4.67 |
| 11/15 | 143 | 180 | 141 | 150 | +7.14% | 628,400 | 9億2301万 | +2.04% | - | 4.63 |
| 11/14 | 141 | 142 | 138 | 140 | +1.45% | 3,700 | 8億6147万 | -4.11% | - | 4.33 |
| 11/13 | 140 | 140 | 138 | 138 | -1.43% | 9,600 | 8億4916万 | -5.48% | - | 4.26 |
| 11/12 | 140 | 141 | 140 | 140 | +0.72% | 3,200 | 8億6147万 | -4.11% | - | 4.33 |
| 11/11 | 142 | 145 | 139 | 139 | -0.71% | 8,100 | 8億5532万 | -4.14% | - | 4.29 |
| 11/08 | 141 | 142 | 139 | 140 | -2.78% | 12,700 | 8億6147万 | -3.45% | - | 4.33 |
| 11/07 | 148 | 148 | 144 | 144 | -2.04% | 1,700 | 8億8608万 | -0.69% | - | 4.45 |
| 11/06 | 145 | 150 | 142 | 147 | +1.38% | 9,000 | 9億454万 | +1.38% | - | 4.54 |
| 11/05 | 141 | 152 | 141 | 145 | +2.84% | 10,000 | 8億9224万 | +0.69% | - | 4.48 |
| 11/01 | 147 | 147 | 141 | 141 | -2.08% | 10,900 | 8億6762万 | -2.08% | - | 4.36 |
| 10/31 | 145 | 149 | 144 | 144 | -0.69% | 8,300 | 8億8608万 | +0.7% | - | 4.45 |
| 10/30 | 151 | 155 | 145 | 145 | -5.84% | 38,300 | 8億9224万 | +1.4% | - | 4.48 |
