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 | 51 | 53 | 49 | 49 | -3.92% | 392,700 | 10億4149万 | -10.91% | - | - |
| 03/28 | 51 | 51 | 48 | 51 | +2% | 387,300 | 10億8399万 | -8.93% | - | - |
| 03/27 | 49 | 51 | 48 | 50 | +2.04% | 165,700 | 10億6274万 | -10.71% | - | - |
| 03/26 | 51 | 52 | 49 | 49 | -2% | 389,600 | 10億4149万 | -12.5% | - | - |
| 03/25 | 53 | 54 | 50 | 50 | -7.41% | 389,600 | 10億6274万 | -12.28% | - | - |
| 03/24 | 56 | 56 | 52 | 54 | -8.47% | 947,700 | 11億4776万 | -5.26% | - | - |
| 03/20 | 53 | 62 | 53 | 59 | +13.46% | 3,622,700 | 12億5403万 | +3.51% | - | - |
| 03/19 | 51 | 59 | 51 | 52 | +4% | 947,100 | 11億525万 | -10.34% | - | - |
| 03/18 | 53 | 53 | 50 | 50 | -3.85% | 120,100 | 10億6274万 | -13.79% | - | - |
| 03/17 | 52 | 54 | 51 | 52 | -3.7% | 157,100 | 11億525万 | -11.86% | - | - |
| 03/14 | 54 | 56 | 53 | 54 | -1.82% | 125,200 | 11億4776万 | -8.47% | - | - |
| 03/13 | 56 | 56 | 55 | 55 | 0% | 84,600 | 11億6901万 | -6.78% | - | - |
| 03/12 | 57 | 57 | 55 | 55 | -3.51% | 171,000 | 11億6901万 | -6.78% | - | - |
| 03/11 | 56 | 58 | 56 | 57 | 0% | 115,800 | 12億1152万 | -3.39% | - | - |
| 03/10 | 57 | 58 | 56 | 57 | 0% | 106,100 | 12億1152万 | -5% | - | - |
| 03/07 | 57 | 58 | 56 | 57 | -3.39% | 340,600 | 12億1152万 | -5% | - | - |
| 03/06 | 59 | 60 | 58 | 59 | 0% | 29,100 | 12億5403万 | -1.67% | - | - |
| 03/05 | 59 | 60 | 58 | 59 | +1.72% | 32,100 | 12億5403万 | -3.28% | - | - |
| 03/04 | 57 | 60 | 56 | 58 | 0% | 60,100 | 12億3278万 | -4.92% | - | - |
| 03/03 | 56 | 58 | 55 | 58 | +1.75% | 131,300 | 12億3278万 | -6.45% | - | - |
| 02/28 | 59 | 60 | 57 | 57 | -3.39% | 65,000 | 12億1152万 | -8.06% | - | - |
| 02/27 | 59 | 60 | 59 | 59 | 0% | 58,800 | 12億5403万 | -6.35% | - | - |
| 02/26 | 60 | 60 | 59 | 59 | -1.67% | 33,700 | 12億5403万 | -6.35% | - | - |
| 02/25 | 60 | 60 | 58 | 60 | +1.69% | 94,300 | 12億7529万 | -6.25% | - | - |
| 02/24 | 59 | 61 | 59 | 59 | -1.67% | 145,400 | 12億5403万 | -9.23% | - | - |
| 02/21 | 59 | 60 | 59 | 60 | +3.45% | 76,000 | 12億7529万 | -7.69% | - | - |
| 02/20 | 60 | 61 | 57 | 58 | -3.33% | 124,700 | 12億3278万 | -12.12% | - | - |
| 02/19 | 62 | 62 | 60 | 60 | 0% | 42,300 | 12億7529万 | -10.45% | - | - |
| 02/18 | 60 | 62 | 59 | 60 | -1.64% | 136,900 | 12億7529万 | -10.45% | - | - |
| 02/17 | 60 | 61 | 57 | 61 | +1.67% | 271,200 | 12億9654万 | -10.29% | - | - |
| 02/14 | 65 | 65 | 58 | 60 | -9.09% | 796,800 | 12億7529万 | -11.76% | - | - |
| 02/13 | 68 | 69 | 64 | 66 | -8.33% | 608,000 | 14億282万 | -2.94% | - | - |
| 02/12 | 69 | 77 | 67 | 72 | +12.5% | 2,570,400 | 15億3035万 | +4.35% | - | - |
| 02/10 | 61 | 76 | 61 | 64 | +10.34% | 3,422,400 | 13億6031万 | -7.25% | - | - |
| 02/07 | 58 | 61 | 58 | 58 | 0% | 124,000 | 12億3278万 | -15.94% | - | - |
| 02/06 | 58 | 60 | 57 | 58 | +3.57% | 82,000 | 12億3278万 | -15.94% | - | - |
| 02/05 | 56 | 67 | 56 | 56 | +5.66% | 705,400 | 11億9027万 | -20% | - | - |
| 02/04 | 50 | 57 | 50 | 53 | -15.87% | 405,500 | 11億2650万 | -24.29% | - | - |
| 02/03 | 65 | 65 | 61 | 63 | -4.55% | 198,900 | 13億3905万 | -11.27% | - | - |
| 01/31 | 68 | 70 | 66 | 66 | -2.94% | 170,300 | 14億282万 | -7.04% | - | - |
| 01/30 | 70 | 70 | 68 | 68 | -2.86% | 59,400 | 14億4533万 | -5.56% | - | - |
| 01/29 | 69 | 71 | 68 | 70 | +1.45% | 119,800 | 14億8784万 | -2.78% | - | - |
| 01/28 | 67 | 69 | 67 | 69 | +2.99% | 82,700 | 14億6658万 | -4.17% | - | - |
| 01/27 | 70 | 70 | 67 | 67 | -5.63% | 252,500 | 14億2407万 | -6.94% | - | - |
| 01/24 | 72 | 72 | 71 | 71 | -2.74% | 146,300 | 15億909万 | -1.39% | - | - |
| 01/23 | 76 | 76 | 73 | 73 | -2.67% | 118,400 | 15億5160万 | 0% | - | - |
| 01/22 | 76 | 76 | 74 | 75 | 0% | 92,800 | 15億8062万 | +2.74% | - | - |
| 01/21 | 76 | 77 | 75 | 75 | -1.32% | 99,000 | 15億8062万 | +2.74% | - | - |
| 01/20 | 75 | 77 | 73 | 76 | +1.33% | 107,400 | 16億170万 | +4.11% | - | - |
| 01/17 | 76 | 76 | 73 | 75 | -2.6% | 294,400 | 15億8062万 | +2.74% | - | - |
| 01/16 | 76 | 79 | 75 | 77 | +4.05% | 500,700 | 16億2277万 | +5.48% | - | - |
| 01/15 | 73 | 76 | 72 | 74 | +2.78% | 276,200 | 15億5955万 | +1.37% | - | - |
| 01/14 | 72 | 72 | 70 | 72 | 0% | 113,300 | 15億1740万 | -1.37% | - | - |
| 01/10 | 71 | 73 | 70 | 72 | +1.41% | 152,800 | 15億1740万 | -2.7% | - | - |
| 01/09 | 71 | 71 | 70 | 71 | 0% | 85,400 | 14億9632万 | -4.05% | - | - |
| 01/08 | 71 | 71 | 70 | 71 | +1.43% | 67,100 | 14億9632万 | -4.05% | - | - |
| 01/07 | 70 | 71 | 70 | 70 | 0% | 63,200 | 14億7525万 | -6.67% | - | - |
| 01/06 | 72 | 72 | 70 | 70 | -1.41% | 46,500 | 14億7525万 | -6.67% | - | - |
| 2013 |
| 12/30 | 70 | 72 | 70 | 71 | 0% | 136,200 | 15億909万 | -6.58% | - | - |
| 12/27 | 74 | 74 | 70 | 71 | -1.39% | 190,900 | 15億909万 | -6.58% | - | - |
| 12/26 | 70 | 75 | 68 | 72 | +4.35% | 253,700 | 15億3035万 | -5.26% | - | - |
| 12/25 | 67 | 69 | 65 | 69 | +1.47% | 361,100 | 14億6658万 | -10.39% | - | - |
| 12/24 | 70 | 70 | 67 | 68 | -2.86% | 383,500 | 14億4533万 | -12.82% | - | - |
| 12/20 | 71 | 72 | 70 | 70 | -2.78% | 199,400 | 14億8784万 | -10.26% | - | - |
| 12/19 | 73 | 74 | 72 | 72 | -1.37% | 108,400 | 15億3035万 | -7.69% | - | - |
| 12/18 | 73 | 74 | 72 | 73 | -1.35% | 93,400 | 15億5160万 | -6.41% | - | - |
| 12/17 | 73 | 74 | 72 | 74 | +1.37% | 165,700 | 15億7286万 | -5.13% | - | - |
| 12/16 | 77 | 77 | 73 | 73 | -3.95% | 318,300 | 15億5160万 | -6.41% | - | - |
| 12/13 | 77 | 78 | 76 | 76 | -1.3% | 206,700 | 16億1537万 | -2.56% | - | - |
| 12/12 | 79 | 79 | 77 | 77 | -2.53% | 157,300 | 16億3662万 | -1.28% | - | - |
| 12/11 | 79 | 80 | 77 | 79 | -1.25% | 294,400 | 16億7913万 | +1.28% | - | - |
| 12/10 | 77 | 86 | 76 | 80 | +3.9% | 1,172,900 | 17億39万 | +2.56% | - | - |
| 12/09 | 75 | 77 | 75 | 77 | +1.32% | 134,800 | 16億3662万 | -1.28% | - | - |
| 12/06 | 76 | 76 | 74 | 76 | 0% | 271,100 | 16億1537万 | -2.56% | - | - |
| 12/05 | 78 | 78 | 76 | 76 | -1.3% | 181,200 | 16億1537万 | -2.56% | - | - |
| 12/04 | 79 | 79 | 77 | 77 | -2.53% | 295,800 | 16億3662万 | -2.53% | - | - |
| 12/03 | 78 | 81 | 78 | 79 | +1.28% | 417,800 | 16億7913万 | 0% | - | - |
| 12/02 | 79 | 79 | 77 | 78 | 0% | 317,200 | 16億5788万 | -2.5% | - | - |
| 11/29 | 79 | 80 | 78 | 78 | -7.14% | 693,000 | 16億5788万 | -2.5% | - | - |
| 11/28 | 83 | 85 | 81 | 84 | +2.44% | 396,200 | 17億8541万 | +3.7% | - | - |
| 11/27 | 83 | 88 | 80 | 82 | -2.38% | 1,293,500 | 17億4290万 | 0% | - | - |
| 11/26 | 78 | 103 | 78 | 84 | +9.09% | 7,959,500 | 17億8541万 | +1.2% | - | - |
| 11/25 | 77 | 78 | 76 | 77 | 0% | 93,600 | 16億3662万 | -8.33% | - | - |
| 11/22 | 76 | 78 | 76 | 77 | 0% | 191,300 | 16億3662万 | -10.47% | - | - |
| 11/21 | 80 | 80 | 77 | 77 | -3.75% | 458,700 | 16億3662万 | -10.47% | - | - |
| 11/20 | 89 | 90 | 80 | 80 | -15.79% | 1,443,800 | 17億39万 | -6.98% | - | - |
| 11/19 | 79 | 97 | 79 | 95 | +26.67% | 6,226,000 | 20億1921万 | +11.76% | - | - |
| 11/18 | 74 | 78 | 74 | 75 | +1.35% | 301,800 | 15億9411万 | -10.71% | - | - |
| 11/15 | 75 | 75 | 71 | 74 | 0% | 216,600 | 15億7286万 | -11.9% | - | - |
| 11/14 | 74 | 75 | 71 | 74 | +2.78% | 174,500 | 15億7286万 | -10.84% | - | - |
| 11/13 | 70 | 73 | 70 | 72 | -4% | 288,100 | 15億3035万 | -13.25% | - | - |
| 11/12 | 71 | 76 | 70 | 75 | +7.14% | 467,800 | 15億9411万 | -9.64% | - | - |
| 11/11 | 77 | 78 | 68 | 70 | -9.09% | 485,900 | 14億8784万 | -15.66% | - | - |
| 11/08 | 77 | 78 | 76 | 77 | -1.28% | 171,400 | 16億3662万 | -6.1% | - | - |
| 11/07 | 78 | 82 | 77 | 78 | +1.3% | 429,600 | 16億5788万 | -4.88% | - | - |
| 11/06 | 78 | 79 | 75 | 77 | 0% | 434,300 | 16億3662万 | -4.94% | - | - |
| 11/05 | 81 | 84 | 77 | 77 | -7.23% | 958,100 | 16億3662万 | -3.75% | - | - |
| 11/01 | 83 | 109 | 81 | 83 | +1.22% | 6,617,700 | 17億6415万 | +3.75% | - | - |
| 10/31 | 86 | 89 | 81 | 82 | -4.65% | 400,200 | 17億4290万 | +3.8% | - | - |
| 10/30 | 91 | 93 | 83 | 86 | -6.52% | 470,100 | 18億2792万 | +10.26% | - | - |
