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 | 9,664 | 9,713 | 9,472 | 9,551 | +0.39% | 512,700 | 7699億877万 | -1.76% | 13.76 | 3.46 |
03/28 | 9,300 | 9,522 | 9,250 | 9,514 | +2.28% | 487,500 | 7669億2619万 | -2.17% | 13.71 | 3.44 |
03/27 | 9,169 | 9,316 | 9,024 | 9,302 | +0.13% | 671,300 | 7498億3681万 | -4.32% | 13.41 | 3.37 |
03/26 | 9,382 | 9,440 | 9,219 | 9,290 | -0.82% | 889,900 | 7488億6949万 | -4.57% | 13.39 | 3.36 |
03/25 | 9,380 | 9,464 | 9,231 | 9,367 | -1.3% | 611,600 | 7550億7648万 | -3.9% | 13.5 | 3.39 |
03/24 | 9,520 | 9,625 | 9,438 | 9,490 | -0.32% | 556,700 | 7649億9154万 | -2.65% | 13.68 | 3.43 |
03/20 | 9,810 | 9,815 | 9,510 | 9,520 | -3.18% | 679,100 | 7674億985万 | -2.3% | 13.72 | 3.45 |
03/19 | 9,999 | 9,999 | 9,720 | 9,833 | -0.62% | 354,400 | 7926億4087万 | +0.9% | 14.17 | 3.56 |
03/18 | 9,831 | 10,020 | 9,752 | 9,894 | +1.56% | 416,900 | 7975億5810万 | +1.58% | 14.26 | 3.58 |
03/17 | 9,809 | 9,925 | 9,672 | 9,742 | -1.7% | 379,500 | 7853億533万 | +0.16% | 14.04 | 3.53 |
03/14 | 9,885 | 9,955 | 9,851 | 9,910 | -1.05% | 499,000 | 7988億4786万 | +2.04% | 14.28 | 3.59 |
03/13 | 10,000 | 10,075 | 9,920 | 10,015 | -0.45% | 348,500 | 8073億1194万 | +3.46% | 14.43 | 3.62 |
03/12 | 10,100 | 10,160 | 9,969 | 10,060 | -1.32% | 358,400 | 8109億3940万 | +4.22% | 14.5 | 3.64 |
03/11 | 10,140 | 10,225 | 10,060 | 10,195 | +1.24% | 359,300 | 8218億2179万 | +5.93% | 14.69 | 3.69 |
03/10 | 10,100 | 10,100 | 9,954 | 10,070 | -0.05% | 284,800 | 8117億4550万 | +4.81% | 14.51 | 3.64 |
03/07 | 10,000 | 10,080 | 9,945 | 10,075 | +1.27% | 372,900 | 8121億4856万 | +5.01% | 14.52 | 3.65 |
03/06 | 9,896 | 9,984 | 9,780 | 9,949 | +0.46% | 366,100 | 8019億9166万 | +3.88% | 14.34 | 3.6 |
03/05 | 9,776 | 9,933 | 9,754 | 9,903 | +3.11% | 473,600 | 7982億8359万 | +3.49% | 14.27 | 3.58 |
03/04 | 9,541 | 9,627 | 9,451 | 9,604 | +0.82% | 312,900 | 7741億8111万 | +0.54% | 13.84 | 3.48 |
03/03 | 9,431 | 9,543 | 9,409 | 9,526 | +0.64% | 261,600 | 7678億9351万 | -0.22% | 13.73 | 3.45 |
02/28 | 9,573 | 9,595 | 9,331 | 9,465 | -1.52% | 429,700 | 7629億7629万 | -0.95% | 13.64 | 3.43 |
02/27 | 9,710 | 9,790 | 9,607 | 9,611 | -2% | 311,500 | 7747億4539万 | +0.45% | 13.85 | 3.48 |
02/26 | 9,768 | 9,868 | 9,668 | 9,807 | +0.4% | 371,000 | 7905億4500万 | +2.34% | 14.13 | 3.55 |
02/25 | 9,668 | 9,780 | 9,631 | 9,768 | +1.81% | 324,300 | 7874億120万 | +1.83% | 14.08 | 3.54 |
02/24 | 9,670 | 9,675 | 9,515 | 9,594 | -0.22% | 280,700 | 7733億7501万 | -0.1% | 13.83 | 3.47 |
02/21 | 9,620 | 9,688 | 9,501 | 9,615 | +1.9% | 384,000 | 7750億6783万 | -0.08% | 13.86 | 3.48 |
02/20 | 9,628 | 9,650 | 9,413 | 9,436 | -2.01% | 230,600 | 7606億3859万 | -2.14% | 13.6 | 3.42 |
02/19 | 9,593 | 9,630 | 9,515 | 9,630 | +0.42% | 191,600 | 7762億7698万 | -0.37% | 13.88 | 3.49 |
02/18 | 9,463 | 9,608 | 9,398 | 9,590 | +2.11% | 278,500 | 7730億5257万 | -0.84% | 13.82 | 3.47 |
02/17 | 9,310 | 9,434 | 9,280 | 9,392 | -0.17% | 169,000 | 7570億9174万 | -3.03% | 13.53 | 3.4 |
02/14 | 9,576 | 9,637 | 9,316 | 9,408 | -1.35% | 395,400 | 7583億8150万 | -3.08% | 13.56 | 3.41 |
02/13 | 9,800 | 9,800 | 9,501 | 9,537 | -1.82% | 518,400 | 7687億8023万 | -1.97% | 13.74 | 3.45 |
02/12 | 9,672 | 9,760 | 9,666 | 9,714 | +2.01% | 337,200 | 7830億4825万 | -0.26% | 14 | 3.52 |
02/10 | 9,512 | 9,530 | 9,380 | 9,523 | +1.41% | 218,900 | 7676億5168万 | -2.3% | 13.72 | 3.45 |
02/07 | 9,279 | 9,418 | 9,225 | 9,391 | +2.87% | 416,700 | 7570億1113万 | -3.77% | 13.53 | 3.4 |
02/06 | 9,221 | 9,260 | 9,070 | 9,129 | -2.23% | 492,100 | 7358億9123万 | -6.56% | 13.16 | 3.3 |
02/05 | 9,340 | 9,434 | 9,231 | 9,337 | -0.03% | 674,300 | 7526億5817万 | -4.62% | 13.46 | 3.38 |
02/04 | 9,500 | 9,587 | 9,340 | 9,340 | -4.47% | 807,500 | 7529億 | -4.66% | 13.46 | 3.38 |
02/03 | 9,890 | 9,944 | 9,776 | 9,777 | +0.38% | 606,700 | 7881億2669万 | -0.31% | 14.09 | 3.54 |
01/31 | 9,742 | 9,905 | 9,670 | 9,740 | +0.93% | 480,400 | 7851億4411万 | -0.63% | 14.04 | 3.53 |
01/30 | 9,593 | 9,679 | 9,500 | 9,650 | -0.89% | 475,800 | 7778億8919万 | -1.45% | 13.91 | 3.49 |
01/29 | 9,579 | 9,749 | 9,568 | 9,737 | +2.7% | 235,900 | 7849億228万 | -0.46% | 14.03 | 3.52 |
01/28 | 9,500 | 9,542 | 9,380 | 9,481 | +0.14% | 423,900 | 7642億6605万 | -2.95% | 13.66 | 3.43 |
01/27 | 9,564 | 9,576 | 9,468 | 9,468 | -3.03% | 341,300 | 7632億1812万 | -3.07% | 13.64 | 3.43 |
01/24 | 9,750 | 9,805 | 9,691 | 9,764 | 0% | 296,500 | 7870億7876万 | -0.05% | 14.07 | 3.53 |
01/23 | 10,070 | 10,075 | 9,761 | 9,764 | -2.3% | 655,000 | 7870億7876万 | +0.03% | 14.07 | 3.53 |
01/22 | 9,930 | 9,998 | 9,841 | 9,994 | -0.36% | 581,500 | 8056億1912万 | +2.47% | 14.4 | 3.62 |
01/21 | 10,085 | 10,090 | 10,030 | 10,030 | -0.25% | 251,700 | 8085億2109万 | +3% | 14.45 | 3.63 |
01/20 | 10,090 | 10,120 | 10,040 | 10,055 | -0.25% | 130,500 | 8105億3635万 | +3.43% | 14.49 | 3.64 |
01/17 | 9,999 | 10,080 | 9,974 | 10,080 | +0.05% | 381,800 | 8125億5161万 | +3.94% | 14.53 | 3.65 |
01/16 | 10,050 | 10,145 | 10,025 | 10,075 | +0.35% | 278,400 | 8121億4856万 | +4.12% | 14.52 | 3.65 |
01/15 | 9,900 | 10,050 | 9,801 | 10,040 | +2.86% | 365,500 | 8093億2720万 | +3.96% | 14.47 | 3.63 |
01/14 | 9,790 | 9,844 | 9,715 | 9,761 | -1.8% | 330,800 | 7868億3693万 | +1.24% | 14.07 | 3.53 |
01/10 | 9,940 | 9,980 | 9,830 | 9,940 | -0.1% | 375,700 | 8012億6617万 | +3.13% | 14.32 | 3.6 |
01/09 | 10,060 | 10,060 | 9,910 | 9,950 | -0.1% | 245,200 | 8020億7227万 | +3.33% | 14.34 | 3.6 |
01/08 | 9,930 | 9,970 | 9,880 | 9,960 | +1.94% | 241,400 | 8028億7837万 | +3.55% | 14.35 | 3.6 |
01/07 | 9,880 | 9,970 | 9,750 | 9,770 | -1.41% | 262,300 | 7875億6242万 | +1.69% | 14.08 | 3.54 |
01/06 | 9,880 | 10,030 | 9,830 | 9,910 | +0.81% | 333,400 | 7988億4786万 | +3.2% | 14.28 | 3.59 |
2013 |
12/30 | 9,700 | 9,830 | 9,660 | 9,830 | +1.55% | 322,600 | 7923億9904万 | +2.46% | 14.17 | 3.56 |
12/27 | 9,710 | 9,710 | 9,600 | 9,680 | +0.94% | 161,700 | 7803億750万 | +0.96% | 13.95 | 3.5 |
12/26 | 9,570 | 9,710 | 9,560 | 9,590 | +0.63% | 226,100 | 7730億5257万 | +0.02% | 13.82 | 3.47 |
12/25 | 9,550 | 9,620 | 9,500 | 9,530 | -0.63% | 171,900 | 7682億1595万 | -0.66% | 13.73 | 3.45 |
12/24 | 9,710 | 9,710 | 9,580 | 9,590 | -0.72% | 241,000 | 7730億5257万 | -0.09% | 13.82 | 3.47 |
12/20 | 9,600 | 9,700 | 9,510 | 9,660 | +1.68% | 519,800 | 7786億9529万 | +0.58% | 13.92 | 3.5 |
12/19 | 9,450 | 9,530 | 9,420 | 9,500 | +1.17% | 406,400 | 7657億9765万 | -1.1% | 13.69 | 3.44 |
12/18 | 9,410 | 9,410 | 9,280 | 9,390 | -0.21% | 301,800 | 7569億3051万 | -2.31% | 13.53 | 3.4 |
12/17 | 9,500 | 9,520 | 9,360 | 9,410 | -0.53% | 312,300 | 7585億4272万 | -2.2% | 13.56 | 3.41 |
12/16 | 9,500 | 9,580 | 9,450 | 9,460 | -0.32% | 250,000 | 7625億7323万 | -1.83% | 13.63 | 3.42 |
12/13 | 9,570 | 9,610 | 9,490 | 9,490 | -0.73% | 676,000 | 7649億9154万 | -1.63% | 13.68 | 3.43 |
12/12 | 9,530 | 9,610 | 9,520 | 9,560 | -0.21% | 294,800 | 7706億3426万 | -1.01% | 13.78 | 3.46 |
12/11 | 9,600 | 9,620 | 9,520 | 9,580 | -0.42% | 406,700 | 7722億4647万 | -0.93% | 13.81 | 3.47 |
12/10 | 9,650 | 9,680 | 9,600 | 9,620 | 0% | 219,800 | 7754億7088万 | -0.62% | 13.86 | 3.48 |
12/09 | 9,590 | 9,630 | 9,570 | 9,620 | +1.69% | 293,700 | 7754億7088万 | -0.71% | 13.86 | 3.48 |
12/06 | 9,600 | 9,640 | 9,430 | 9,460 | -0.73% | 378,200 | 7625億7323万 | -2.45% | 13.63 | 3.42 |
12/05 | 9,660 | 9,710 | 9,520 | 9,530 | -0.83% | 340,200 | 7682億1595万 | -1.95% | 13.73 | 3.45 |
12/04 | 9,670 | 9,710 | 9,610 | 9,610 | -0.21% | 392,000 | 7746億6478万 | -1.32% | 13.85 | 3.48 |
12/03 | 9,670 | 9,710 | 9,620 | 9,630 | -0.52% | 295,100 | 7762億7698万 | -1.25% | 13.88 | 3.49 |
12/02 | 9,730 | 9,740 | 9,650 | 9,680 | -0.41% | 201,300 | 7803億750万 | -0.88% | 13.95 | 3.5 |
11/29 | 9,650 | 9,730 | 9,630 | 9,720 | +0.21% | 267,500 | 7835億3191万 | -0.86% | 14.01 | 3.52 |
11/28 | 9,740 | 9,750 | 9,660 | 9,700 | +0.21% | 166,700 | 7819億1970万 | -1.49% | 13.98 | 3.51 |
11/27 | 9,680 | 9,760 | 9,670 | 9,680 | +0.41% | 281,400 | 7803億750万 | -2.07% | 13.95 | 3.5 |
11/26 | 9,730 | 9,800 | 9,640 | 9,640 | -0.62% | 342,400 | 7770億8308万 | -2.85% | 13.89 | 3.49 |
11/25 | 9,670 | 9,740 | 9,670 | 9,700 | +0.21% | 268,900 | 7819億1970万 | -2.62% | 13.98 | 3.51 |
11/22 | 9,720 | 9,730 | 9,630 | 9,680 | 0% | 413,100 | 7803億750万 | -3.13% | 13.95 | 3.5 |
11/21 | 9,780 | 9,790 | 9,670 | 9,680 | -0.21% | 318,700 | 7803億750万 | -3.45% | 13.95 | 3.5 |
11/20 | 9,700 | 9,730 | 9,670 | 9,700 | +0.21% | 382,800 | 7819億1970万 | -3.52% | 13.98 | 3.51 |
11/19 | 9,740 | 9,750 | 9,680 | 9,680 | -0.51% | 484,500 | 7803億750万 | -3.94% | 13.95 | 3.5 |
11/18 | 9,750 | 9,780 | 9,700 | 9,730 | +0.31% | 446,200 | 7843億3801万 | -3.64% | 14.02 | 3.52 |
11/15 | 9,740 | 9,750 | 9,680 | 9,700 | +0.62% | 345,000 | 7819億1970万 | -4.08% | 13.98 | 3.51 |
11/14 | 9,740 | 9,770 | 9,610 | 9,640 | 0% | 661,500 | 7770億8308万 | -4.73% | 13.89 | 3.49 |
11/13 | 9,760 | 9,780 | 9,610 | 9,640 | -1.23% | 461,900 | 7770億8308万 | -4.71% | 13.89 | 3.49 |
11/12 | 9,760 | 9,790 | 9,710 | 9,760 | +0.1% | 363,900 | 7867億5632万 | -3.4% | 14.07 | 3.53 |
11/11 | 9,810 | 9,840 | 9,690 | 9,750 | 0% | 262,100 | 7859億5022万 | -3.45% | 14.05 | 3.53 |
11/08 | 9,800 | 9,810 | 9,720 | 9,750 | -1.32% | 225,500 | 7859億5022万 | -3.43% | 14.05 | 3.53 |
11/07 | 9,930 | 10,030 | 9,860 | 9,880 | +0.61% | 273,000 | 7964億2955万 | -2.14% | 14.24 | 3.58 |
11/06 | 9,800 | 9,960 | 9,780 | 9,820 | -0.2% | 340,300 | 7915億9293万 | -2.68% | 14.15 | 3.55 |
11/05 | 9,950 | 9,970 | 9,800 | 9,840 | -0.2% | 343,100 | 7932億514万 | -2.48% | 14.18 | 3.56 |
11/01 | 10,070 | 10,070 | 9,840 | 9,860 | -1.5% | 323,500 | 7948億1735万 | -2.37% | 14.21 | 3.57 |
10/31 | 10,010 | 10,030 | 9,920 | 10,010 | +0.1% | 553,200 | 8069億889万 | -0.92% | 14.43 | 3.62 |
10/30 | 10,040 | 10,090 | 9,950 | 10,000 | +0.81% | 517,400 | 8061億279万 | -1.06% | 14.41 | 3.62 |