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 | 10/1, 株式併合 2→1 |
2014 |
03/31 | 2,726 | 2,746 | 2,718 | 2,734 | +0.59% | 202,000 | 1898億2180万 | +1.3% | 16.24 | 1.27 |
03/28 | 2,644 | 2,730 | 2,634 | 2,718 | +3.66% | 332,000 | 1887億1092万 | +0.55% | 16.15 | 1.26 |
03/27 | 2,586 | 2,650 | 2,502 | 2,622 | -1.65% | 421,000 | 1820億4564万 | -3.14% | 15.58 | 1.22 |
03/26 | 2,610 | 2,682 | 2,610 | 2,666 | +3.33% | 510,500 | 1851億56万 | -1.95% | 15.84 | 1.24 |
03/25 | 2,568 | 2,592 | 2,504 | 2,580 | -0.92% | 569,000 | 1791億2957万 | -5.49% | 15.33 | 1.2 |
03/24 | 2,602 | 2,650 | 2,596 | 2,604 | +1.32% | 333,500 | 1807億9589万 | -5% | 15.47 | 1.21 |
03/20 | 2,672 | 2,672 | 2,566 | 2,570 | -4.39% | 359,500 | 1784億3527万 | -6.55% | 15.27 | 1.19 |
03/19 | 2,684 | 2,742 | 2,682 | 2,688 | -0.3% | 321,500 | 1866億2802万 | -2.64% | 15.97 | 1.25 |
03/18 | 2,712 | 2,730 | 2,692 | 2,696 | +1.66% | 212,500 | 1871億8346万 | -2.74% | 16.02 | 1.25 |
03/17 | 2,630 | 2,684 | 2,616 | 2,652 | +0.3% | 257,500 | 1841億2854万 | -4.64% | 15.76 | 1.23 |
03/14 | 2,634 | 2,668 | 2,616 | 2,644 | -1.27% | 286,500 | 1835億7310万 | -5.16% | 15.71 | 1.23 |
03/13 | 2,692 | 2,710 | 2,658 | 2,678 | -1.4% | 191,000 | 1859億3372万 | -4.05% | 15.91 | 1.24 |
03/12 | 2,758 | 2,768 | 2,716 | 2,716 | -2.72% | 336,000 | 1885億7206万 | -2.65% | 16.14 | 1.26 |
03/11 | 2,746 | 2,806 | 2,746 | 2,792 | +1.38% | 507,500 | 1938億4875万 | +0.22% | 16.59 | 1.29 |
03/10 | 2,716 | 2,770 | 2,706 | 2,754 | +1.4% | 376,000 | 1912億1041万 | -1.04% | 16.36 | 1.28 |
03/07 | 2,730 | 2,744 | 2,680 | 2,716 | -0.8% | 212,500 | 1885億7206万 | -2.41% | 16.14 | 1.26 |
03/06 | 2,722 | 2,748 | 2,696 | 2,738 | +0.66% | 210,000 | 1900億9952万 | -1.62% | 16.27 | 1.27 |
03/05 | 2,736 | 2,750 | 2,710 | 2,720 | +0.67% | 395,000 | 1888億4978万 | -2.4% | 16.16 | 1.26 |
03/04 | 2,640 | 2,712 | 2,630 | 2,702 | +1.96% | 279,000 | 1876億4万 | -2.98% | 16.05 | 1.25 |
03/03 | 2,640 | 2,656 | 2,590 | 2,650 | -1.27% | 247,500 | 1839億8968万 | -4.71% | 15.75 | 1.23 |
02/28 | 2,674 | 2,724 | 2,650 | 2,684 | +0.15% | 422,000 | 1863億5030万 | -3.49% | 15.95 | 1.24 |
02/27 | 2,762 | 2,766 | 2,674 | 2,680 | -4.08% | 720,000 | 1860億7258万 | -3.56% | 15.92 | 1.24 |
02/26 | 2,816 | 2,822 | 2,786 | 2,794 | -1.06% | 227,000 | 1939億8761万 | +0.58% | 16.6 | 1.29 |
02/25 | 2,876 | 2,888 | 2,814 | 2,824 | -0.63% | 288,000 | 1960億7051万 | +1.84% | 16.78 | 1.31 |
02/24 | 2,850 | 2,876 | 2,784 | 2,842 | -0.28% | 282,000 | 1973億2025万 | +2.82% | 16.89 | 1.32 |
02/21 | 2,810 | 2,876 | 2,784 | 2,850 | +1.21% | 570,000 | 1978億7569万 | +3.52% | 16.93 | 1.32 |
02/20 | 2,896 | 2,896 | 2,804 | 2,816 | -3.69% | 344,500 | 1955億1507万 | +2.77% | 16.73 | 1.31 |
02/19 | 2,940 | 2,950 | 2,908 | 2,924 | -0.2% | 194,000 | 2030億1352万 | +6.99% | 17.37 | 1.36 |
02/18 | 2,888 | 2,946 | 2,878 | 2,930 | +2.23% | 301,000 | 2034億3010万 | +7.88% | 17.41 | 1.36 |
02/17 | 2,856 | 2,908 | 2,808 | 2,866 | +1.78% | 385,500 | 1989億8657万 | +6.03% | 17.03 | 1.33 |
02/14 | 2,852 | 2,892 | 2,802 | 2,816 | -1.26% | 363,000 | 1955億1507万 | +4.76% | 16.73 | 1.31 |
02/13 | 2,960 | 2,964 | 2,846 | 2,852 | -4.1% | 501,500 | 1980億1455万 | +6.7% | 16.95 | 1.32 |
02/12 | 2,910 | 2,982 | 2,890 | 2,974 | +1.92% | 274,000 | 2064億8502万 | +12.1% | 17.67 | 1.38 |
02/10 | 2,880 | 2,930 | 2,874 | 2,918 | +3.48% | 412,500 | 2025億9694万 | +10.99% | 17.34 | 1.35 |
02/07 | 2,782 | 2,852 | 2,766 | 2,820 | +3.68% | 400,000 | 1957億9279万 | +8.17% | 16.76 | 1.31 |
02/06 | 2,682 | 2,762 | 2,660 | 2,720 | +2.41% | 427,500 | 1888億4978万 | +5.06% | 16.16 | 1.26 |
02/05 | 2,620 | 2,660 | 2,548 | 2,656 | +1.45% | 347,500 | 1844億626万 | +3.15% | 15.78 | 1.23 |
02/04 | 2,602 | 2,674 | 2,590 | 2,618 | -3.61% | 376,500 | 1817億6792万 | +2.23% | 15.56 | 1.21 |
02/03 | 2,650 | 2,740 | 2,650 | 2,716 | -1.24% | 376,000 | 1885億7206万 | +6.55% | 16.14 | 1.26 |
01/31 | 2,782 | 2,870 | 2,730 | 2,750 | +1.03% | 702,000 | 1909億3268万 | +8.48% | 16.34 | 1.27 |
01/30 | 2,760 | 2,778 | 2,690 | 2,722 | -3.82% | 478,500 | 1889億8864万 | +8.06% | 16.17 | 1.26 |
01/29 | 2,708 | 2,852 | 2,708 | 2,830 | +6.15% | 542,000 | 1964億8709万 | +12.93% | 16.82 | 1.31 |
01/28 | 2,610 | 2,718 | 2,610 | 2,666 | +2.46% | 442,000 | 1851億56万 | +7.2% | 15.84 | 1.24 |
01/27 | 2,550 | 2,632 | 2,540 | 2,602 | -1.66% | 279,000 | 1806億5703万 | +5.26% | 15.46 | 1.21 |
01/24 | 2,614 | 2,650 | 2,590 | 2,646 | -0.3% | 248,500 | 1837億1196万 | +7.47% | 15.72 | 1.23 |
01/23 | 2,656 | 2,666 | 2,632 | 2,654 | 0% | 190,000 | 1842億6740万 | +8.37% | 15.77 | 1.23 |
01/22 | 2,652 | 2,666 | 2,600 | 2,654 | -0.3% | 213,500 | 1842億6740万 | +8.95% | 15.77 | 1.23 |
01/21 | 2,606 | 2,672 | 2,606 | 2,662 | +2.38% | 224,000 | 1848億2284万 | +9.77% | 15.82 | 1.23 |
01/20 | 2,574 | 2,606 | 2,540 | 2,600 | +1.01% | 170,000 | 1805億1817万 | +7.71% | 15.45 | 1.21 |
01/17 | 2,530 | 2,594 | 2,530 | 2,574 | +1.9% | 159,000 | 1787億1299万 | +7.07% | 15.29 | 1.19 |
01/16 | 2,610 | 2,612 | 2,518 | 2,526 | -3.81% | 356,000 | 1753億8035万 | +5.43% | 15.01 | 1.17 |
01/15 | 2,542 | 2,628 | 2,532 | 2,626 | +4.62% | 251,500 | 1823億2336万 | +9.87% | 15.6 | 1.22 |
01/14 | 2,566 | 2,566 | 2,508 | 2,510 | -3.01% | 253,500 | 1742億6947万 | +5.46% | 14.91 | 1.16 |
01/10 | 2,500 | 2,592 | 2,446 | 2,588 | +3.94% | 482,000 | 1796億8501万 | +8.92% | 15.38 | 1.2 |
01/09 | 2,460 | 2,492 | 2,458 | 2,490 | +1.47% | 345,500 | 1728億8087万 | +5.24% | 14.79 | 1.15 |
01/08 | 2,384 | 2,456 | 2,380 | 2,454 | +4.34% | 297,500 | 1703億8138万 | +3.98% | 14.58 | 1.14 |
01/07 | 2,382 | 2,386 | 2,346 | 2,352 | -0.42% | 185,500 | 1632億9952万 | +0.09% | 13.97 | 1.09 |
01/06 | 2,390 | 2,396 | 2,350 | 2,362 | -0.76% | 159,500 | 1639億9382万 | +0.81% | 14.03 | 1.09 |
2013 |
12/30 | 2,386 | 2,388 | 2,368 | 2,380 | +0.25% | 114,000 | 1652億4356万 | +1.88% | 14.14 | 1.1 |
12/27 | 2,352 | 2,376 | 2,326 | 2,374 | +0.42% | 199,500 | 1648億2698万 | +2.02% | 14.1 | 1.1 |
12/26 | 2,300 | 2,376 | 2,296 | 2,364 | +2.52% | 254,500 | 1641億3268万 | +1.94% | 14.05 | 1.1 |
12/25 | 2,328 | 2,332 | 2,294 | 2,306 | -0.95% | 257,000 | 1601億573万 | -0.22% | 13.7 | 1.07 |
12/24 | 2,342 | 2,358 | 2,320 | 2,328 | -1.27% | 236,000 | 1616億3320万 | +1.04% | 13.83 | 1.08 |
12/20 | 2,350 | 2,370 | 2,330 | 2,358 | +0.68% | 367,500 | 1637億1610万 | +2.7% | 14.01 | 1.09 |
12/19 | 2,384 | 2,392 | 2,334 | 2,342 | -2.01% | 217,500 | 1626億522万 | +2.45% | 13.91 | 1.09 |
12/18 | 2,362 | 2,392 | 2,360 | 2,390 | +0.84% | 254,000 | 1659億3786万 | +5.01% | 14.2 | 1.11 |
12/17 | 2,302 | 2,372 | 2,302 | 2,370 | +3.13% | 317,000 | 1645億4926万 | +4.64% | 14.08 | 1.1 |
12/16 | 2,318 | 2,330 | 2,296 | 2,298 | -1.46% | 145,000 | 1595億5029万 | +1.95% | 13.65 | 1.07 |
12/13 | 2,310 | 2,342 | 2,302 | 2,332 | +0.34% | 240,000 | 1619億1092万 | +3.78% | 13.86 | 1.08 |
12/12 | 2,344 | 2,350 | 2,302 | 2,324 | -0.94% | 197,500 | 1613億5548万 | +3.94% | 13.81 | 1.08 |
12/11 | 2,372 | 2,374 | 2,342 | 2,346 | -0.85% | 118,000 | 1628億8294万 | +5.39% | 13.94 | 1.09 |
12/10 | 2,370 | 2,384 | 2,362 | 2,366 | -0.84% | 170,000 | 1642億7154万 | +6.77% | 14.06 | 1.1 |
12/09 | 2,372 | 2,402 | 2,372 | 2,386 | +1.53% | 210,000 | 1656億6014万 | +8.16% | 14.18 | 1.11 |
12/06 | 2,352 | 2,354 | 2,318 | 2,350 | -0.76% | 240,000 | 1631億6066万 | +7.01% | 13.96 | 1.09 |
12/05 | 2,376 | 2,388 | 2,362 | 2,368 | -0.67% | 359,000 | 1644億1040万 | +8.18% | 14.07 | 1.1 |
12/04 | 2,360 | 2,404 | 2,358 | 2,384 | -0.17% | 411,500 | 1655億2128万 | +9.36% | 14.16 | 1.1 |
12/03 | 2,400 | 2,412 | 2,358 | 2,388 | -0.17% | 474,500 | 1657億9900万 | +10.05% | 14.19 | 1.11 |
12/02 | 2,358 | 2,400 | 2,354 | 2,392 | +2.22% | 671,500 | 1660億7672万 | +10.79% | 14.21 | 1.11 |
11/29 | 2,330 | 2,348 | 2,314 | 2,340 | +0.26% | 294,000 | 1624億6636万 | +9.04% | 13.9 | 1.08 |
11/28 | 2,232 | 2,342 | 2,230 | 2,334 | +5.8% | 744,000 | 1620億4978万 | +9.32% | 13.87 | 1.08 |
11/27 | 2,184 | 2,212 | 2,180 | 2,206 | +1.01% | 373,500 | 1531億6273万 | +3.81% | 13.11 | 1.02 |
11/26 | 2,184 | 2,190 | 2,174 | 2,184 | 0% | 187,000 | 1516億3527万 | +3.02% | 12.98 | 1.01 |
11/25 | 2,174 | 2,184 | 2,164 | 2,184 | +0.55% | 212,500 | 1516億3527万 | +3.36% | 12.98 | 1.01 |
11/22 | 2,176 | 2,180 | 2,162 | 2,172 | -0.09% | 204,000 | 1508億210万 | +3.08% | 12.9 | 1.01 |
11/21 | 2,156 | 2,176 | 2,150 | 2,174 | +0.74% | 196,500 | 1509億4097万 | +3.62% | 12.92 | 1.01 |
11/20 | 2,130 | 2,158 | 2,120 | 2,158 | +1.7% | 275,000 | 1498億3008万 | +3.35% | 12.82 | 1 |
11/19 | 2,114 | 2,126 | 2,108 | 2,122 | 0% | 143,000 | 1473億3060万 | +2.17% | 12.61 | 0.98 |
11/18 | 2,110 | 2,138 | 2,106 | 2,122 | +0.66% | 242,500 | 1473億3060万 | +2.56% | 12.61 | 0.98 |
11/15 | 2,100 | 2,116 | 2,098 | 2,108 | +0.48% | 250,000 | 1463億5858万 | +2.33% | 12.52 | 0.98 |
11/14 | 2,112 | 2,116 | 2,092 | 2,098 | -0.57% | 203,000 | 1456億6428万 | +2.29% | 12.46 | 0.97 |
11/13 | 2,110 | 2,110 | 2,082 | 2,110 | -0.19% | 184,000 | 1464億9744万 | +3.38% | 12.54 | 0.98 |
11/12 | 2,102 | 2,118 | 2,092 | 2,114 | +0.57% | 240,500 | 1467億7516万 | +3.98% | 12.56 | 0.98 |
11/11 | 2,080 | 2,118 | 2,070 | 2,102 | +1.84% | 255,500 | 1459億4200万 | +3.85% | 12.49 | 0.97 |
11/08 | 2,072 | 2,076 | 2,052 | 2,064 | -0.86% | 139,500 | 1433億366万 | +2.43% | 12.26 | 0.96 |
11/07 | 2,100 | 2,106 | 2,078 | 2,082 | -0.67% | 171,500 | 1445億5340万 | +3.74% | 12.37 | 0.96 |
11/06 | 2,076 | 2,122 | 2,070 | 2,096 | -0.19% | 256,000 | 1455億2542万 | +4.85% | 12.45 | 0.97 |
11/05 | 2,146 | 2,146 | 2,090 | 2,100 | -1.78% | 330,500 | 1458億314万 | +5.58% | 12.48 | 0.97 |
11/01 | 2,176 | 2,176 | 2,124 | 2,138 | -1.93% | 286,500 | 1484億4148万 | +8.03% | 12.7 | 0.99 |
10/31 | 2,144 | 2,192 | 2,088 | 2,180 | +1.77% | 800,500 | 1513億5755万 | +10.83% | 12.95 | 1.01 |
10/30 | 2,138 | 2,162 | 2,126 | 2,142 | +0.37% | 482,000 | 1487億1920万 | +9.73% | 12.73 | 0.99 |