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 | 1,057 | 1,064 | 1,040 | 1,057 | +1.15% | 277,300 | 885億4041万 | +2.82% | 19.72 | 0.85 |
03/28 | 1,032 | 1,054 | 1,032 | 1,045 | +0.77% | 167,100 | 896億2522万 | +1.75% | 19.5 | 0.84 |
03/27 | 1,030 | 1,042 | 1,010 | 1,037 | +0.48% | 195,600 | 889億3910万 | +1.17% | 19.35 | 0.83 |
03/26 | 1,047 | 1,047 | 1,021 | 1,032 | +0.19% | 148,100 | 885億1027万 | +0.78% | 19.25 | 0.83 |
03/25 | 1,041 | 1,067 | 1,030 | 1,030 | -1.06% | 363,200 | 883億3874万 | +0.78% | 19.22 | 0.83 |
03/24 | 1,001 | 1,050 | 1,001 | 1,041 | +2.46% | 440,100 | 892億8216万 | +2.16% | 19.42 | 0.83 |
03/20 | 1,015 | 1,042 | 1,008 | 1,016 | +0.89% | 390,000 | 871億3802万 | +0.1% | 18.95 | 0.81 |
03/19 | 1,009 | 1,018 | 994 | 1,007 | +0.5% | 131,000 | 863億6612万 | -0.1% | 18.79 | 0.81 |
03/18 | 1,015 | 1,020 | 994 | 1,002 | -0.3% | 152,400 | 859億3729万 | -0.1% | 18.69 | 0.8 |
03/17 | 985 | 1,014 | 981 | 1,005 | +1.11% | 233,700 | 861億9459万 | +0.8% | 18.75 | 0.81 |
03/14 | 1,010 | 1,019 | 989 | 994 | -3.68% | 344,200 | 852億5117万 | +0.2% | 18.54 | 0.8 |
03/13 | 1,006 | 1,035 | 1,005 | 1,032 | +2.48% | 231,100 | 885億1027万 | +4.67% | 19.25 | 0.83 |
03/12 | 1,021 | 1,029 | 1,006 | 1,007 | -2.52% | 121,400 | 863億6612万 | +2.97% | 18.79 | 0.81 |
03/11 | 1,021 | 1,039 | 1,021 | 1,033 | +1.18% | 178,200 | 885億9603万 | +6.39% | 19.27 | 0.83 |
03/10 | 1,011 | 1,025 | 1,008 | 1,021 | +0.99% | 188,900 | 875億6684万 | +5.8% | 19.05 | 0.82 |
03/07 | 1,028 | 1,033 | 991 | 1,011 | -1.46% | 341,100 | 867億919万 | +5.2% | 18.86 | 0.81 |
03/06 | 1,021 | 1,028 | 1,012 | 1,026 | +0.49% | 142,900 | 879億9567万 | +7.21% | 19.14 | 0.82 |
03/05 | 1,020 | 1,040 | 1,016 | 1,021 | -0.87% | 153,200 | 875億6684万 | +7.14% | 19.05 | 0.82 |
03/04 | 1,012 | 1,038 | 1,003 | 1,030 | +1.28% | 182,300 | 883億3874万 | +8.54% | 19.22 | 0.83 |
03/03 | 1,019 | 1,030 | 1,002 | 1,017 | -1.45% | 254,400 | 872億2378万 | +7.62% | 18.97 | 0.81 |
02/28 | 1,060 | 1,060 | 1,020 | 1,032 | -3.1% | 307,400 | 885億1027万 | +9.67% | 19.25 | 0.83 |
02/27 | 1,045 | 1,075 | 1,028 | 1,065 | +1.91% | 303,400 | 913億4054万 | +13.54% | 19.87 | 0.85 |
02/26 | 1,025 | 1,058 | 1,025 | 1,045 | -0.95% | 195,100 | 896億2522万 | +12% | 19.5 | 0.84 |
02/25 | 1,056 | 1,098 | 1,049 | 1,055 | +2.63% | 500,500 | 904億8288万 | +13.44% | 19.68 | 0.85 |
02/24 | 1,050 | 1,080 | 1,010 | 1,028 | -0.87% | 492,000 | 881億6720万 | +10.78% | 19.18 | 0.82 |
02/21 | 1,011 | 1,045 | 1,011 | 1,037 | +2.98% | 357,000 | 889億3910万 | +12.11% | 19.35 | 0.83 |
02/20 | 1,006 | 1,030 | 1,000 | 1,007 | -0.59% | 471,000 | 863億6612万 | +9.34% | 18.79 | 0.81 |
02/19 | 996 | 1,030 | 987 | 1,013 | +4.11% | 513,800 | 868億8072万 | +10.23% | 18.9 | 0.81 |
02/18 | 962 | 984 | 950 | 973 | +0.93% | 249,200 | 834億5009万 | +6.34% | 18.15 | 0.78 |
02/17 | 932 | 965 | 932 | 964 | +2.99% | 421,000 | 826億7820万 | +5.47% | 17.98 | 0.77 |
02/14 | 895 | 969 | 895 | 936 | +12.1% | 1,205,200 | 802億7675万 | +2.63% | 17.46 | 0.75 |
02/13 | 879 | 879 | 832 | 835 | -5.11% | 246,600 | 716億1441万 | -8.34% | 15.58 | 0.67 |
02/12 | 873 | 897 | 873 | 880 | +1.62% | 160,100 | 754億7387万 | -3.61% | 16.42 | 0.7 |
02/10 | 868 | 872 | 855 | 866 | +0.58% | 81,400 | 742億7315万 | -5.25% | 16.16 | 0.69 |
02/07 | 855 | 870 | 850 | 861 | +1.77% | 83,300 | 738億4432万 | -5.9% | 16.06 | 0.69 |
02/06 | 836 | 856 | 835 | 846 | +1.2% | 111,400 | 725億5783万 | -7.64% | 15.78 | 0.68 |
02/05 | 836 | 853 | 823 | 836 | +1.09% | 219,700 | 717億18万 | -8.83% | 15.6 | 0.67 |
02/04 | 852 | 861 | 826 | 827 | -6.55% | 231,800 | 709億2829万 | -9.81% | 15.43 | 0.66 |
02/03 | 909 | 912 | 883 | 885 | -4.12% | 159,200 | 759億270万 | -3.59% | 16.51 | 0.71 |
01/31 | 914 | 929 | 911 | 923 | +0.33% | 120,000 | 791億6180万 | +0.76% | 17.22 | 0.74 |
01/30 | 911 | 921 | 897 | 920 | -1.6% | 188,500 | 789億450万 | +0.77% | 17.16 | 0.74 |
01/29 | 920 | 935 | 920 | 935 | +1.85% | 63,600 | 801億9099万 | +2.75% | 17.44 | 0.75 |
01/28 | 915 | 930 | 913 | 918 | +0.88% | 218,200 | 787億3297万 | +1.32% | 17.13 | 0.74 |
01/27 | 916 | 920 | 906 | 910 | -2.26% | 179,200 | 780億4684万 | +0.89% | 16.98 | 0.73 |
01/24 | 930 | 941 | 930 | 931 | -1.27% | 137,600 | 798億4793万 | +3.67% | 17.37 | 0.75 |
01/23 | 961 | 965 | 942 | 943 | -0.84% | 103,600 | 808億7711万 | +5.48% | 17.59 | 0.76 |
01/22 | 963 | 967 | 944 | 951 | -2.36% | 136,300 | 815億6324万 | +6.85% | 17.74 | 0.76 |
01/21 | 995 | 997 | 973 | 974 | -1.52% | 106,800 | 835億3585万 | +10.06% | 18.17 | 0.78 |
01/20 | 965 | 990 | 963 | 989 | +2.49% | 163,400 | 848億2234万 | +12.39% | 18.45 | 0.79 |
01/17 | 950 | 970 | 945 | 965 | +2.22% | 193,900 | 827億6396万 | +10.54% | 18 | 0.77 |
01/16 | 939 | 957 | 935 | 944 | +0.64% | 201,500 | 809億6288万 | +9.01% | 17.61 | 0.76 |
01/15 | 927 | 938 | 923 | 938 | +0.64% | 218,300 | 804億4829万 | +8.94% | 17.5 | 0.75 |
01/14 | 936 | 942 | 925 | 932 | +0.32% | 235,900 | 799億3369万 | +8.75% | 17.39 | 0.75 |
01/10 | 918 | 930 | 907 | 929 | +1.31% | 248,300 | 796億7639万 | +8.91% | 17.33 | 0.74 |
01/09 | 917 | 917 | 907 | 917 | +0.44% | 120,100 | 786億4720万 | +8.01% | 17.11 | 0.73 |
01/08 | 908 | 913 | 900 | 913 | +1.78% | 161,600 | 783億414万 | +8.05% | 17.03 | 0.73 |
01/07 | 899 | 904 | 894 | 897 | -0.22% | 148,900 | 769億3189万 | +6.66% | 16.73 | 0.72 |
01/06 | 898 | 907 | 886 | 899 | +1.12% | 178,900 | 771億342万 | +7.15% | 16.77 | 0.72 |
2013 |
12/30 | 899 | 900 | 887 | 889 | +0.34% | 135,300 | 762億4576万 | +6.34% | 16.59 | 0.71 |
12/27 | 870 | 886 | 865 | 886 | +2.07% | 233,300 | 759億8847万 | +6.24% | 16.53 | 0.71 |
12/26 | 851 | 870 | 849 | 868 | +2.48% | 144,700 | 744億4468万 | +4.33% | 16.19 | 0.7 |
12/25 | 839 | 847 | 837 | 847 | +0.36% | 135,300 | 726億4360万 | +1.93% | 15.8 | 0.68 |
12/24 | 838 | 846 | 836 | 844 | +0.12% | 168,200 | 723億8630万 | +1.69% | 15.75 | 0.68 |
12/20 | 849 | 851 | 839 | 843 | -0.82% | 269,300 | 723億54万 | +1.69% | 15.73 | 0.68 |
12/19 | 850 | 854 | 841 | 850 | +0.59% | 252,300 | 729億90万 | +2.66% | 15.86 | 0.68 |
12/18 | 825 | 846 | 825 | 845 | +2.42% | 294,200 | 724億7207万 | +2.18% | 15.76 | 0.68 |
12/17 | 815 | 829 | 815 | 825 | +1.6% | 179,100 | 707億5675万 | -0.12% | 15.39 | 0.66 |
12/16 | 826 | 827 | 808 | 812 | -0.98% | 100,500 | 696億4180万 | -1.58% | 15.15 | 0.65 |
12/13 | 828 | 829 | 817 | 820 | -1.2% | 248,600 | 703億2792万 | -0.61% | 15.3 | 0.66 |
12/12 | 834 | 834 | 823 | 830 | -0.72% | 148,800 | 711億8558万 | +0.73% | 15.48 | 0.66 |
12/11 | 829 | 840 | 829 | 836 | 0% | 103,600 | 717億18万 | +1.58% | 15.6 | 0.67 |
12/10 | 838 | 841 | 828 | 836 | +0.12% | 189,400 | 717億18万 | +1.83% | 15.6 | 0.67 |
12/09 | 822 | 835 | 818 | 835 | +2.2% | 128,200 | 716億1441万 | +1.83% | 15.58 | 0.67 |
12/06 | 806 | 818 | 803 | 817 | +1.11% | 102,500 | 700億7063万 | -0.24% | 15.24 | 0.65 |
12/05 | 817 | 817 | 808 | 808 | -0.25% | 112,900 | 692億9874万 | -1.34% | 15.07 | 0.65 |
12/04 | 821 | 825 | 810 | 810 | -1.82% | 116,900 | 694億7027万 | -1.1% | 15.11 | 0.65 |
12/03 | 828 | 829 | 819 | 825 | -1.08% | 128,900 | 707億5675万 | +0.61% | 15.39 | 0.66 |
12/02 | 828 | 839 | 828 | 834 | +0.85% | 118,100 | 715億2865万 | +1.71% | 15.56 | 0.67 |
11/29 | 825 | 835 | 825 | 827 | -0.12% | 112,600 | 709億2829万 | +0.98% | 15.43 | 0.66 |
11/28 | 827 | 832 | 826 | 828 | +0.49% | 87,400 | 710億1405万 | +1.1% | 15.45 | 0.66 |
11/27 | 827 | 827 | 820 | 824 | -0.24% | 107,500 | 706億7099万 | +0.73% | 15.37 | 0.66 |
11/26 | 837 | 838 | 823 | 826 | -1.31% | 142,100 | 708億4252万 | +0.98% | 15.41 | 0.66 |
11/25 | 839 | 839 | 833 | 837 | +0.36% | 53,200 | 717億8594万 | +2.45% | 15.62 | 0.67 |
11/22 | 843 | 843 | 832 | 834 | -0.95% | 73,100 | 715億2865万 | +2.21% | 15.56 | 0.67 |
11/21 | 833 | 842 | 831 | 842 | +1.69% | 112,500 | 722億1477万 | +3.31% | 15.71 | 0.67 |
11/20 | 821 | 832 | 820 | 828 | +0.73% | 105,100 | 710億1405万 | +1.72% | 15.45 | 0.66 |
11/19 | 824 | 828 | 820 | 822 | +0.37% | 82,100 | 704億9946万 | +1.11% | 15.34 | 0.66 |
11/18 | 825 | 830 | 814 | 819 | -1.21% | 101,800 | 702億4216万 | +0.74% | 15.28 | 0.66 |
11/15 | 829 | 833 | 825 | 829 | +0.85% | 174,400 | 710億9982万 | +2.09% | 15.47 | 0.66 |
11/14 | 816 | 826 | 813 | 822 | +0.74% | 99,800 | 704億9946万 | +1.36% | 15.34 | 0.66 |
11/13 | 819 | 822 | 813 | 816 | -0.24% | 99,500 | 699億8486万 | +0.74% | 15.22 | 0.65 |
11/12 | 809 | 818 | 804 | 818 | +1.11% | 93,800 | 701億5639万 | +1.11% | 15.26 | 0.66 |
11/11 | 799 | 809 | 792 | 809 | +2.28% | 120,100 | 693億8450万 | +0.12% | 15.09 | 0.65 |
11/08 | 790 | 800 | 788 | 791 | -0.13% | 66,700 | 678億4072万 | -2.1% | 14.76 | 0.63 |
11/07 | 812 | 812 | 790 | 792 | -1.86% | 106,300 | 679億2648万 | -1.98% | 14.78 | 0.63 |
11/06 | 802 | 810 | 798 | 807 | +0.62% | 65,900 | 692億1297万 | -0.37% | 15.06 | 0.65 |
11/05 | 804 | 811 | 801 | 802 | -0.62% | 111,800 | 687億8414万 | -1.11% | 14.96 | 0.64 |
11/01 | 820 | 820 | 805 | 807 | -1.59% | 71,900 | 692億1297万 | -0.62% | 15.06 | 0.65 |
10/31 | 822 | 827 | 817 | 820 | +0.24% | 63,300 | 703億2792万 | +0.74% | 15.3 | 0.66 |
10/30 | 823 | 825 | 810 | 818 | +0.37% | 126,700 | 701億5639万 | +0.37% | 15.26 | 0.66 |