株価チャート
2013/10/29~2014/03/28
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 |
03/28 | 1,177 | 1,200 | 1,162 | 1,200 | +4.44% | 1,053,000 | 2643億3943万 | +4.62% | 21.86 | 1.07 |
03/27 | 1,138 | 1,149 | 1,121 | 1,149 | +1.14% | 761,000 | 2531億500万 | +0.44% | 20.93 | 1.03 |
03/26 | 1,117 | 1,138 | 1,117 | 1,136 | +1.25% | 457,000 | 2502億4132万 | -0.7% | 20.69 | 1.01 |
03/25 | 1,109 | 1,125 | 1,094 | 1,122 | +1.17% | 545,000 | 2471億5736万 | -2.09% | 20.44 | 1 |
03/24 | 1,090 | 1,121 | 1,090 | 1,109 | -0.18% | 793,000 | 2442億9369万 | -3.4% | 20.2 | 0.99 |
03/20 | 1,127 | 1,135 | 1,111 | 1,111 | -1.07% | 529,000 | 2447億3425万 | -3.22% | 20.24 | 0.99 |
03/19 | 1,133 | 1,135 | 1,118 | 1,123 | 0% | 478,000 | 2473億7765万 | -2.18% | 20.46 | 1 |
03/18 | 1,131 | 1,139 | 1,122 | 1,123 | +0.81% | 492,000 | 2473億7765万 | -2.18% | 20.46 | 1 |
03/17 | 1,110 | 1,122 | 1,102 | 1,114 | -0.27% | 446,000 | 2453億9510万 | -2.96% | 20.29 | 0.99 |
03/14 | 1,126 | 1,135 | 1,117 | 1,117 | -2.1% | 762,000 | 2460億5595万 | -2.7% | 20.35 | 1 |
03/13 | 1,140 | 1,147 | 1,139 | 1,141 | -0.52% | 367,000 | 2513億4274万 | -0.52% | 20.79 | 1.02 |
03/12 | 1,140 | 1,150 | 1,139 | 1,147 | -0.69% | 436,000 | 2526億6444万 | +0.26% | 20.9 | 1.02 |
03/11 | 1,150 | 1,160 | 1,139 | 1,155 | +0.7% | 376,000 | 2544億2670万 | +1.23% | 21.04 | 1.03 |
03/10 | 1,150 | 1,150 | 1,133 | 1,147 | -0.61% | 551,000 | 2526億6444万 | +0.61% | 20.9 | 1.02 |
03/07 | 1,157 | 1,161 | 1,148 | 1,154 | +0.44% | 459,000 | 2542億642万 | +1.41% | 21.02 | 1.03 |
03/06 | 1,148 | 1,150 | 1,135 | 1,149 | +0.79% | 611,000 | 2531億500万 | +1.06% | 20.93 | 1.03 |
03/05 | 1,170 | 1,181 | 1,137 | 1,140 | -0.96% | 1,105,000 | 2511億2246万 | +0.44% | 20.77 | 1.02 |
03/04 | 1,143 | 1,160 | 1,143 | 1,151 | -1.12% | 555,000 | 2535億4557万 | +1.5% | 20.97 | 1.03 |
03/03 | 1,166 | 1,168 | 1,151 | 1,164 | -1.27% | 525,000 | 2564億924万 | +3.01% | 21.2 | 1.04 |
02/28 | 1,177 | 1,181 | 1,165 | 1,179 | +0.34% | 465,000 | 2597億1349万 | +4.52% | 21.48 | 1.05 |
02/27 | 1,167 | 1,187 | 1,165 | 1,175 | +0.09% | 495,000 | 2588億3236万 | +4.44% | 21.41 | 1.05 |
02/26 | 1,173 | 1,179 | 1,160 | 1,174 | -0.34% | 424,000 | 2586億1207万 | +4.63% | 21.39 | 1.05 |
02/25 | 1,176 | 1,183 | 1,168 | 1,178 | +0.6% | 771,000 | 2594億9320万 | +5.27% | 21.46 | 1.05 |
02/24 | 1,160 | 1,175 | 1,153 | 1,171 | +1.56% | 726,000 | 2579億5122万 | +4.93% | 21.33 | 1.05 |
02/21 | 1,134 | 1,160 | 1,134 | 1,153 | +3.59% | 924,000 | 2539億8613万 | +3.59% | 21 | 1.03 |
02/20 | 1,135 | 1,141 | 1,096 | 1,113 | -4.46% | 1,796,000 | 2451億7482万 | +0.18% | 20.28 | 0.99 |
02/19 | 1,175 | 1,178 | 1,160 | 1,165 | -0.85% | 926,000 | 2566億2953万 | +4.86% | 21.22 | 1.04 |
02/18 | 1,162 | 1,178 | 1,157 | 1,175 | +1.03% | 1,376,000 | 2588億3236万 | +6.05% | 21.41 | 1.05 |
02/17 | 1,135 | 1,182 | 1,127 | 1,163 | +4.96% | 1,710,000 | 2561億8896万 | +5.34% | 21.19 | 1.04 |
02/14 | 1,119 | 1,134 | 1,088 | 1,108 | -0.81% | 476,000 | 2440億7340万 | +0.64% | 20.18 | 0.99 |
02/13 | 1,133 | 1,140 | 1,117 | 1,117 | -1.41% | 402,000 | 2460億5595万 | +1.64% | 20.35 | 1 |
02/12 | 1,119 | 1,135 | 1,116 | 1,133 | +1.34% | 363,000 | 2495億8048万 | +3.38% | 20.64 | 1.01 |
02/10 | 1,118 | 1,120 | 1,110 | 1,118 | +0.72% | 366,000 | 2462億7623万 | +2.19% | 20.37 | 1 |
02/07 | 1,101 | 1,114 | 1,092 | 1,110 | +1.56% | 481,000 | 2445億1397万 | +1.56% | 20.22 | 0.99 |
02/06 | 1,081 | 1,104 | 1,081 | 1,093 | +1.39% | 478,000 | 2407億6916万 | +0.18% | 19.91 | 0.98 |
02/05 | 1,075 | 1,080 | 1,061 | 1,078 | +0.75% | 545,000 | 2374億6492万 | -1.19% | 19.64 | 0.96 |
02/04 | 1,093 | 1,097 | 1,070 | 1,070 | -3.6% | 736,000 | 2357億266万 | -1.92% | 19.49 | 0.96 |
02/03 | 1,108 | 1,117 | 1,080 | 1,110 | +0.09% | 641,000 | 2445億1397万 | +1.74% | 20.22 | 0.99 |
01/31 | 1,121 | 1,135 | 1,090 | 1,109 | -0.72% | 807,000 | 2442億9369万 | +1.74% | 20.2 | 0.99 |
01/30 | 1,104 | 1,119 | 1,096 | 1,117 | -0.27% | 759,000 | 2460億5595万 | +2.57% | 20.35 | 1 |
01/29 | 1,097 | 1,120 | 1,097 | 1,120 | +2.28% | 742,000 | 2467億1680万 | +3.04% | 20.4 | 1 |
01/28 | 1,063 | 1,097 | 1,063 | 1,095 | +2.72% | 819,000 | 2412億973万 | +0.92% | 19.95 | 0.98 |
01/27 | 1,080 | 1,080 | 1,057 | 1,066 | -3.44% | 730,000 | 2348億2152万 | -1.66% | 19.42 | 0.95 |
01/24 | 1,097 | 1,111 | 1,088 | 1,104 | +0.27% | 741,000 | 2431億9227万 | +1.85% | 20.11 | 0.99 |
01/23 | 1,107 | 1,115 | 1,101 | 1,101 | 0% | 502,000 | 2425億3142万 | +1.66% | 20.06 | 0.98 |
01/22 | 1,091 | 1,106 | 1,089 | 1,101 | -0.18% | 882,000 | 2425億3142万 | +1.76% | 20.06 | 0.98 |
01/21 | 1,096 | 1,107 | 1,093 | 1,103 | +0.64% | 436,000 | 2429億7199万 | +2.04% | 20.09 | 0.98 |
01/20 | 1,105 | 1,105 | 1,091 | 1,096 | -0.27% | 475,000 | 2414億3001万 | +1.48% | 19.97 | 0.98 |
01/17 | 1,112 | 1,112 | 1,097 | 1,099 | -1.61% | 703,000 | 2420億9086万 | +1.85% | 20.02 | 0.98 |
01/16 | 1,122 | 1,122 | 1,112 | 1,117 | -0.18% | 624,000 | 2460億5595万 | +3.71% | 20.35 | 1 |
01/15 | 1,094 | 1,119 | 1,090 | 1,119 | +3.04% | 1,123,000 | 2464億9652万 | +4.09% | 20.39 | 1 |
01/14 | 1,070 | 1,087 | 1,067 | 1,086 | +0.65% | 958,000 | 2392億2718万 | +1.31% | 19.78 | 0.97 |
01/10 | 1,071 | 1,080 | 1,061 | 1,079 | +0.84% | 898,000 | 2376億8520万 | +0.75% | 19.66 | 0.96 |
01/09 | 1,067 | 1,070 | 1,057 | 1,070 | +0.75% | 608,000 | 2357億266万 | 0% | 19.49 | 0.96 |
01/08 | 1,054 | 1,062 | 1,047 | 1,062 | +0.57% | 449,000 | 2339億4039万 | -0.65% | 19.35 | 0.95 |
01/07 | 1,067 | 1,071 | 1,055 | 1,056 | -1.77% | 425,000 | 2326億1870万 | -1.22% | 19.24 | 0.94 |
01/06 | 1,080 | 1,080 | 1,070 | 1,075 | -0.37% | 485,000 | 2368億407万 | +0.56% | 19.58 | 0.96 |
2013 |
12/30 | 1,080 | 1,080 | 1,072 | 1,079 | +0.09% | 383,000 | 2376億8520万 | +1.03% | 20.89 | 0.93 |
12/27 | 1,071 | 1,079 | 1,065 | 1,078 | +0.47% | 440,000 | 2374億6492万 | +1.03% | 20.87 | 0.93 |
12/26 | 1,061 | 1,076 | 1,060 | 1,073 | -1.11% | 706,000 | 2363億6350万 | +0.56% | 20.78 | 0.93 |
12/25 | 1,076 | 1,085 | 1,075 | 1,085 | +0.65% | 1,120,000 | 2390億690万 | +1.88% | 21.01 | 0.94 |
12/24 | 1,080 | 1,081 | 1,074 | 1,078 | -0.19% | 643,000 | 2374億6492万 | +1.32% | 20.87 | 0.93 |
12/20 | 1,076 | 1,080 | 1,073 | 1,080 | +0.28% | 445,000 | 2379億548万 | +1.69% | 20.91 | 0.94 |
12/19 | 1,080 | 1,080 | 1,072 | 1,077 | +0.19% | 448,000 | 2372億4464万 | +1.6% | 20.85 | 0.93 |
12/18 | 1,073 | 1,080 | 1,071 | 1,075 | +0.56% | 541,000 | 2368億407万 | +1.61% | 20.82 | 0.93 |
12/17 | 1,068 | 1,073 | 1,062 | 1,069 | +0.09% | 471,000 | 2354億8237万 | +1.23% | 20.7 | 0.93 |
12/16 | 1,073 | 1,076 | 1,066 | 1,068 | -0.56% | 394,000 | 2352億6209万 | +1.33% | 20.68 | 0.93 |
12/13 | 1,070 | 1,084 | 1,068 | 1,074 | +0.09% | 962,000 | 2365億8379万 | +2.09% | 20.8 | 0.93 |
12/12 | 1,079 | 1,086 | 1,070 | 1,073 | -0.46% | 643,000 | 2363億6350万 | +2.29% | 20.78 | 0.93 |
12/11 | 1,084 | 1,089 | 1,078 | 1,078 | -0.74% | 426,000 | 2374億6492万 | +3.06% | 20.87 | 0.93 |
12/10 | 1,075 | 1,087 | 1,071 | 1,086 | +1.02% | 595,000 | 2392億2718万 | +4.12% | 21.03 | 0.94 |
12/09 | 1,070 | 1,075 | 1,065 | 1,075 | +1.61% | 661,000 | 2368億407万 | +3.37% | 20.82 | 0.93 |
12/06 | 1,052 | 1,060 | 1,050 | 1,058 | +0.57% | 758,000 | 2330億5926万 | +2.12% | 20.49 | 0.92 |
12/05 | 1,058 | 1,059 | 1,050 | 1,052 | -0.57% | 598,000 | 2317億3756万 | +1.74% | 20.37 | 0.91 |
12/04 | 1,057 | 1,062 | 1,050 | 1,058 | -0.09% | 661,000 | 2330億5926万 | +2.52% | 20.49 | 0.92 |
12/03 | 1,057 | 1,064 | 1,057 | 1,059 | +0.38% | 503,000 | 2332億7954万 | +2.82% | 20.51 | 0.92 |
12/02 | 1,059 | 1,061 | 1,055 | 1,055 | 0% | 405,000 | 2323億9841万 | +2.43% | 20.43 | 0.91 |
11/29 | 1,051 | 1,057 | 1,050 | 1,055 | +0.29% | 400,000 | 2323億9841万 | +2.53% | 20.43 | 0.91 |
11/28 | 1,049 | 1,058 | 1,048 | 1,052 | +0.29% | 502,000 | 2317億3756万 | +2.24% | 20.37 | 0.91 |
11/27 | 1,049 | 1,052 | 1,045 | 1,049 | -0.57% | 292,000 | 2310億7672万 | +1.94% | 20.31 | 0.91 |
11/26 | 1,063 | 1,063 | 1,047 | 1,055 | -0.94% | 545,000 | 2323億9841万 | +2.43% | 20.43 | 0.91 |
11/25 | 1,062 | 1,065 | 1,060 | 1,065 | +0.47% | 336,000 | 2346億124万 | +3.5% | 20.62 | 0.92 |
11/22 | 1,058 | 1,061 | 1,053 | 1,060 | +0.38% | 535,000 | 2334億9983万 | +3.01% | 20.53 | 0.92 |
11/21 | 1,050 | 1,056 | 1,048 | 1,056 | +1.15% | 378,000 | 2326億1870万 | +2.72% | 20.45 | 0.91 |
11/20 | 1,038 | 1,045 | 1,038 | 1,044 | +0.58% | 287,000 | 2299億7530万 | +1.66% | 20.22 | 0.9 |
11/19 | 1,038 | 1,041 | 1,035 | 1,038 | 0% | 334,000 | 2286億5360万 | +1.17% | 20.1 | 0.9 |
11/18 | 1,041 | 1,043 | 1,034 | 1,038 | -0.1% | 377,000 | 2286億5360万 | +1.27% | 20.1 | 0.9 |
11/15 | 1,030 | 1,046 | 1,030 | 1,039 | +1.37% | 624,000 | 2288億7389万 | +1.46% | 20.12 | 0.9 |
11/14 | 1,026 | 1,029 | 1,021 | 1,025 | +0.29% | 367,000 | 2257億8993万 | +0.29% | 19.85 | 0.89 |
11/13 | 1,020 | 1,028 | 1,016 | 1,022 | +0.39% | 409,000 | 2251億2908万 | +0.1% | 19.79 | 0.89 |
11/12 | 1,012 | 1,018 | 1,003 | 1,018 | +0.79% | 643,000 | 2242億4795万 | -0.2% | 19.71 | 0.88 |
11/11 | 1,004 | 1,011 | 1,004 | 1,010 | +0.9% | 429,000 | 2224億8568万 | -0.98% | 19.56 | 0.88 |
11/08 | 1,000 | 1,005 | 997 | 1,001 | -0.2% | 407,000 | 2205億314万 | -1.86% | 19.38 | 0.87 |
11/07 | 1,015 | 1,015 | 1,001 | 1,003 | -0.2% | 529,000 | 2209億4370万 | -1.86% | 19.42 | 0.87 |
11/06 | 998 | 1,016 | 998 | 1,005 | +0.7% | 735,000 | 2213億8427万 | -1.86% | 19.46 | 0.87 |
11/05 | 1,002 | 1,007 | 992 | 998 | +0.3% | 759,000 | 2198億4229万 | -2.82% | 19.32 | 0.86 |
11/01 | 1,004 | 1,004 | 992 | 995 | -0.3% | 727,000 | 2191億8144万 | -3.3% | 19.27 | 0.86 |
10/31 | 994 | 1,003 | 993 | 998 | +0.5% | 1,158,000 | 2198億4229万 | -3.29% | 19.32 | 0.86 |
10/30 | 999 | 1,006 | 991 | 993 | -2.74% | 1,967,000 | 2187億4087万 | -3.97% | 19.23 | 0.86 |
10/29 | 1,018 | 1,022 | 1,009 | 1,021 | -2.58% | 1,014,000 | 2249億880万 | -1.54% | 19.77 | 0.88 |