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 | 3,480 | 3,495 | 3,400 | 3,435 | -0.15% | 237,000 | 1963億2665万 | -4.21% | 6.77 | 0.46 |
| 03/28 | 3,380 | 3,440 | 3,355 | 3,440 | +1.47% | 243,800 | 1966億1242万 | -4.5% | 6.78 | 0.47 |
| 03/27 | 3,335 | 3,400 | 3,275 | 3,390 | +0.3% | 367,500 | 1937億5469万 | -6.22% | 6.68 | 0.46 |
| 03/26 | 3,360 | 3,390 | 3,345 | 3,380 | -0.44% | 312,500 | 1931億8314万 | -6.96% | 6.66 | 0.46 |
| 03/25 | 3,365 | 3,395 | 3,275 | 3,395 | +0.89% | 420,400 | 1940億4046万 | -6.94% | 6.69 | 0.46 |
| 03/24 | 3,385 | 3,450 | 3,360 | 3,365 | +0.3% | 347,400 | 1923億2582万 | -8.06% | 6.63 | 0.46 |
| 03/20 | 3,435 | 3,445 | 3,355 | 3,355 | -2.89% | 246,700 | 1917億5427万 | -8.63% | 6.61 | 0.45 |
| 03/19 | 3,510 | 3,520 | 3,430 | 3,455 | -1.43% | 212,400 | 1974億6975万 | -6.22% | 6.81 | 0.47 |
| 03/18 | 3,530 | 3,550 | 3,495 | 3,505 | +0.86% | 98,100 | 2003億2748万 | -5.12% | 6.9 | 0.47 |
| 03/17 | 3,520 | 3,545 | 3,460 | 3,475 | -1.42% | 175,400 | 1986億1284万 | -6.08% | 6.84 | 0.47 |
| 03/14 | 3,600 | 3,615 | 3,520 | 3,525 | -2.76% | 302,500 | 2014億7058万 | -5.01% | 6.94 | 0.48 |
| 03/13 | 3,635 | 3,675 | 3,620 | 3,625 | -0.96% | 241,300 | 2071億8606万 | -2.42% | 7.14 | 0.49 |
| 03/12 | 3,675 | 3,675 | 3,630 | 3,660 | -1.21% | 305,000 | 2091億8648万 | -1.45% | 7.21 | 0.5 |
| 03/11 | 3,675 | 3,710 | 3,675 | 3,705 | +0.54% | 134,500 | 2117億5844万 | -0.11% | 7.3 | 0.5 |
| 03/10 | 3,715 | 3,715 | 3,675 | 3,685 | -0.41% | 175,300 | 2106億1534万 | -0.73% | 7.26 | 0.5 |
| 03/07 | 3,700 | 3,730 | 3,685 | 3,700 | +0.27% | 134,800 | 2114億7267万 | -0.48% | 7.29 | 0.5 |
| 03/06 | 3,715 | 3,715 | 3,665 | 3,690 | +0.41% | 163,500 | 2109億112万 | -0.97% | 7.27 | 0.5 |
| 03/05 | 3,730 | 3,745 | 3,675 | 3,675 | -0.68% | 127,700 | 2100億4380万 | -1.66% | 7.24 | 0.5 |
| 03/04 | 3,640 | 3,715 | 3,640 | 3,700 | +0.54% | 200,600 | 2114億7267万 | -1.23% | 7.29 | 0.5 |
| 03/03 | 3,650 | 3,695 | 3,630 | 3,680 | -1.08% | 168,000 | 2103億2957万 | -2.1% | 7.25 | 0.5 |
| 02/28 | 3,715 | 3,730 | 3,675 | 3,720 | +0.27% | 150,000 | 2126億1576万 | -1.56% | 7.33 | 0.5 |
| 02/27 | 3,750 | 3,760 | 3,710 | 3,710 | -1.98% | 162,600 | 2120億4421万 | -2.34% | 7.31 | 0.5 |
| 02/26 | 3,785 | 3,805 | 3,760 | 3,785 | -0.53% | 208,900 | 2163億3082万 | -0.94% | 7.46 | 0.51 |
| 02/25 | 3,810 | 3,835 | 3,785 | 3,805 | +0.26% | 202,500 | 2174億7392万 | -0.94% | 7.49 | 0.51 |
| 02/24 | 3,830 | 3,850 | 3,760 | 3,795 | -0.91% | 210,100 | 2169億237万 | -1.61% | 7.48 | 0.51 |
| 02/21 | 3,800 | 3,845 | 3,795 | 3,830 | +1.86% | 172,700 | 2189億279万 | -0.98% | 7.54 | 0.52 |
| 02/20 | 3,835 | 3,895 | 3,745 | 3,760 | -2.08% | 331,900 | 2149億195万 | -2.97% | 7.41 | 0.51 |
| 02/19 | 3,760 | 3,850 | 3,760 | 3,840 | +2.13% | 311,700 | 2194億7433万 | -1.21% | 7.56 | 0.52 |
| 02/18 | 3,750 | 3,820 | 3,730 | 3,760 | +1.62% | 356,400 | 2149億195万 | -3.39% | 7.41 | 0.51 |
| 02/17 | 3,790 | 3,790 | 3,685 | 3,700 | +1.37% | 279,400 | 2114億7267万 | -5.2% | 7.29 | 0.5 |
| 02/14 | 3,675 | 3,705 | 3,605 | 3,650 | -0.27% | 176,700 | 2086億1493万 | -6.82% | 7.19 | 0.49 |
| 02/13 | 3,730 | 3,730 | 3,650 | 3,660 | -1.35% | 278,700 | 2091億8648万 | -6.89% | 7.21 | 0.5 |
| 02/12 | 3,715 | 3,730 | 3,660 | 3,710 | +1.78% | 414,100 | 2120億4421万 | -5.91% | 7.31 | 0.5 |
| 02/10 | 3,785 | 3,800 | 3,615 | 3,645 | -3.19% | 598,400 | 2083億2915万 | -7.79% | 7.18 | 0.49 |
| 02/07 | 3,720 | 3,770 | 3,690 | 3,765 | +4.01% | 207,800 | 2151億8773万 | -5.07% | 7.42 | 0.51 |
| 02/06 | 3,650 | 3,660 | 3,585 | 3,620 | +0.28% | 161,000 | 2069億28万 | -8.84% | 7.13 | 0.49 |
| 02/05 | 3,610 | 3,620 | 3,545 | 3,610 | +2.12% | 221,000 | 2063億2874万 | -9.3% | 7.11 | 0.49 |
| 02/04 | 3,650 | 3,685 | 3,535 | 3,535 | -6.48% | 265,600 | 2020億4213万 | -11.34% | 6.96 | 0.48 |
| 02/03 | 3,820 | 3,845 | 3,765 | 3,780 | -1.18% | 146,200 | 2160億4505万 | -5.48% | 7.45 | 0.51 |
| 01/31 | 3,900 | 3,910 | 3,805 | 3,825 | -1.67% | 261,900 | 2186億1701万 | -4.4% | 7.53 | 0.52 |
| 01/30 | 3,925 | 3,930 | 3,865 | 3,890 | -2.26% | 178,100 | 2223億3207万 | -2.8% | 7.66 | 0.53 |
| 01/29 | 3,950 | 3,980 | 3,950 | 3,980 | +1.92% | 107,100 | 2274億7600万 | -0.52% | 7.84 | 0.54 |
| 01/28 | 4,005 | 4,035 | 3,905 | 3,905 | -2.62% | 225,900 | 2231億8940万 | -2.28% | 7.69 | 0.53 |
| 01/27 | 4,065 | 4,085 | 4,005 | 4,010 | -3.95% | 294,100 | 2291億9065万 | +0.38% | 7.9 | 0.54 |
| 01/24 | 4,175 | 4,205 | 4,140 | 4,175 | -1.07% | 324,100 | 2386億2118万 | +4.61% | 8.22 | 0.56 |
| 01/23 | 4,270 | 4,275 | 4,205 | 4,220 | -1.29% | 322,300 | 2411億9315万 | +5.95% | 8.31 | 0.57 |
| 01/22 | 4,225 | 4,275 | 4,190 | 4,275 | 0% | 329,300 | 2443億3666万 | +7.68% | 8.42 | 0.58 |
| 01/21 | 4,260 | 4,310 | 4,240 | 4,275 | +1.3% | 431,600 | 2443億3666万 | +8.06% | 8.42 | 0.58 |
| 01/20 | 4,085 | 4,235 | 4,080 | 4,220 | +3.81% | 445,700 | 2411億9315万 | +7.11% | 8.31 | 0.57 |
| 01/17 | 4,020 | 4,065 | 3,995 | 4,065 | +1.37% | 142,000 | 2323億3416万 | +3.65% | 8.01 | 0.55 |
| 01/16 | 4,060 | 4,065 | 3,985 | 4,010 | -0.87% | 187,200 | 2291億9065万 | +2.51% | 7.9 | 0.54 |
| 01/15 | 4,020 | 4,045 | 3,985 | 4,045 | +2.15% | 258,400 | 2311億9106万 | +3.61% | 7.97 | 0.55 |
| 01/14 | 3,990 | 4,000 | 3,885 | 3,960 | -1.98% | 483,300 | 2263億3291万 | +1.67% | 7.8 | 0.54 |
| 01/10 | 4,030 | 4,040 | 3,935 | 4,040 | -0.62% | 325,600 | 2309億529万 | +3.78% | 7.96 | 0.55 |
| 01/09 | 4,005 | 4,065 | 4,005 | 4,065 | +2.01% | 391,000 | 2323億3416万 | +4.53% | 8.01 | 0.55 |
| 01/08 | 3,980 | 3,990 | 3,935 | 3,985 | +0.5% | 269,200 | 2277億6178万 | +2.6% | 7.85 | 0.54 |
| 01/07 | 3,955 | 3,975 | 3,915 | 3,965 | +0.25% | 238,000 | 2266億1868万 | +2.16% | 7.81 | 0.54 |
| 01/06 | 3,985 | 3,990 | 3,925 | 3,955 | -0.75% | 304,900 | 2260億4713万 | +1.91% | 7.79 | 0.54 |
| 2013 |
| 12/30 | 3,930 | 3,995 | 3,915 | 3,985 | +2.57% | 221,600 | 2277億6178万 | +2.71% | 7.85 | 0.54 |
| 12/27 | 3,860 | 3,885 | 3,840 | 3,885 | +1.17% | 145,100 | 2220億4630万 | +0.21% | 7.65 | 0.53 |
| 12/26 | 3,805 | 3,850 | 3,780 | 3,840 | +1.19% | 218,600 | 2194億7433万 | -0.95% | 7.56 | 0.52 |
| 12/25 | 3,820 | 3,825 | 3,770 | 3,795 | -0.78% | 214,000 | 2169億237万 | -2.17% | 7.48 | 0.51 |
| 12/24 | 3,830 | 3,850 | 3,800 | 3,825 | 0% | 245,900 | 2186億1701万 | -1.44% | 7.53 | 0.52 |
| 12/20 | 3,830 | 3,860 | 3,805 | 3,825 | -0.52% | 408,000 | 2186億1701万 | -1.44% | 7.53 | 0.52 |
| 12/19 | 3,890 | 3,900 | 3,835 | 3,845 | -1.03% | 280,800 | 2197億6011万 | -0.95% | 7.57 | 0.52 |
| 12/18 | 3,840 | 3,910 | 3,830 | 3,885 | +0.91% | 209,300 | 2220億4630万 | +0.15% | 7.65 | 0.53 |
| 12/17 | 3,890 | 3,900 | 3,830 | 3,850 | -0.39% | 179,200 | 2200億4588万 | -0.67% | 7.58 | 0.52 |
| 12/16 | 3,915 | 3,925 | 3,860 | 3,865 | -1.53% | 207,000 | 2209億320万 | -0.21% | 7.61 | 0.52 |
| 12/13 | 3,950 | 3,960 | 3,910 | 3,925 | -0.88% | 259,400 | 2243億3249万 | +1.45% | 7.73 | 0.53 |
| 12/12 | 3,905 | 3,965 | 3,890 | 3,960 | +1.41% | 259,200 | 2263億3291万 | +2.3% | 7.8 | 0.54 |
| 12/11 | 3,885 | 3,925 | 3,865 | 3,905 | -0.51% | 225,300 | 2231億8940万 | +0.8% | 7.69 | 0.53 |
| 12/10 | 3,885 | 3,930 | 3,885 | 3,925 | +1.29% | 197,400 | 2243億3249万 | +1.21% | 7.73 | 0.53 |
| 12/09 | 3,805 | 3,875 | 3,805 | 3,875 | +2.92% | 200,100 | 2214億7475万 | -0.15% | 7.63 | 0.52 |
| 12/06 | 3,795 | 3,805 | 3,755 | 3,765 | -1.18% | 212,400 | 2151億8773万 | -3.06% | 7.42 | 0.51 |
| 12/05 | 3,810 | 3,830 | 3,800 | 3,810 | 0% | 188,000 | 2177億5969万 | -2.13% | 7.5 | 0.52 |
| 12/04 | 3,810 | 3,845 | 3,795 | 3,810 | -0.65% | 260,900 | 2177億5969万 | -2.33% | 7.5 | 0.52 |
| 12/03 | 3,890 | 3,900 | 3,835 | 3,835 | -1.92% | 283,400 | 2191億8856万 | -1.87% | 7.55 | 0.52 |
| 12/02 | 3,920 | 3,960 | 3,910 | 3,910 | -0.76% | 236,300 | 2234億7517万 | -0.15% | 7.7 | 0.53 |
| 11/29 | 3,920 | 3,940 | 3,905 | 3,940 | +0.13% | 183,000 | 2251億8981万 | +0.54% | 7.76 | 0.53 |
| 11/28 | 3,930 | 3,965 | 3,915 | 3,935 | +0.9% | 228,600 | 2249億404万 | +0.31% | 7.75 | 0.53 |
| 11/27 | 3,985 | 3,995 | 3,900 | 3,900 | -1.89% | 470,200 | 2229億362万 | -0.66% | 7.68 | 0.53 |
| 11/26 | 3,950 | 3,985 | 3,935 | 3,975 | +1.02% | 299,300 | 2271億9023万 | +1.12% | 7.83 | 0.54 |
| 11/25 | 3,910 | 3,950 | 3,910 | 3,935 | +0.64% | 174,200 | 2249億404万 | +0.1% | 7.75 | 0.53 |
| 11/22 | 3,875 | 3,930 | 3,875 | 3,910 | +0.64% | 236,900 | 2234億7517万 | -0.53% | 7.7 | 0.53 |
| 11/21 | 3,890 | 3,920 | 3,860 | 3,885 | -0.13% | 201,300 | 2220億4630万 | -1.17% | 7.65 | 0.53 |
| 11/20 | 3,835 | 3,900 | 3,830 | 3,890 | +1.43% | 265,600 | 2223億3207万 | -1.09% | 7.66 | 0.53 |
| 11/19 | 3,820 | 3,850 | 3,810 | 3,835 | +0.39% | 201,500 | 2191億8856万 | -2.62% | 7.55 | 0.52 |
| 11/18 | 3,875 | 3,885 | 3,810 | 3,820 | -0.91% | 253,500 | 2183億3124万 | -3.32% | 7.52 | 0.52 |
| 11/15 | 3,800 | 3,860 | 3,785 | 3,855 | +2.12% | 267,200 | 2203億3166万 | -2.8% | 7.59 | 0.52 |
| 11/14 | 3,805 | 3,810 | 3,760 | 3,775 | -0.79% | 326,900 | 2157億5927万 | -5.08% | 7.44 | 0.51 |
| 11/13 | 3,775 | 3,805 | 3,770 | 3,805 | +0.66% | 217,900 | 2174億7392万 | -4.59% | 7.49 | 0.51 |
| 11/12 | 3,750 | 3,785 | 3,730 | 3,780 | +0.13% | 276,100 | 2160億4505万 | -5.43% | 7.45 | 0.51 |
| 11/11 | 3,945 | 3,945 | 3,755 | 3,775 | -5.03% | 519,200 | 2157億5927万 | -5.84% | 7.44 | 0.51 |
| 11/08 | 4,005 | 4,020 | 3,955 | 3,975 | -1.12% | 155,600 | 2271億9023万 | -1.19% | 7.83 | 0.54 |
| 11/07 | 4,010 | 4,020 | 3,975 | 4,020 | +0.25% | 121,400 | 2297億6219万 | -0.27% | 7.92 | 0.54 |
| 11/06 | 3,960 | 4,040 | 3,960 | 4,010 | +0.38% | 134,600 | 2291億9065万 | -0.72% | 7.9 | 0.54 |
| 11/05 | 3,990 | 4,015 | 3,965 | 3,995 | +0.88% | 126,500 | 2283億3333万 | -1.28% | 7.87 | 0.54 |
| 11/01 | 4,015 | 4,015 | 3,940 | 3,960 | -0.75% | 151,900 | 2263億3291万 | -2.41% | 7.8 | 0.54 |
| 10/31 | 4,005 | 4,030 | 3,985 | 3,990 | -0.37% | 101,800 | 2280億4755万 | -2.01% | 7.86 | 0.54 |
| 10/30 | 3,995 | 4,035 | 3,990 | 4,005 | +0.5% | 183,800 | 2289億487万 | -1.96% | 7.89 | 0.54 |
