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 | 1,620 | 1,640 | 1,545 | 1,563 | +0.51% | 1,958,400 | 636億4926万 | -7.9% | 115.37 | 5.43 |
| 03/28 | 1,521 | 1,630 | 1,509 | 1,555 | -0.26% | 3,351,500 | 633億2348万 | -8.8% | 114.78 | 5.41 |
| 03/27 | 1,345 | 1,590 | 1,305 | 1,559 | +11.6% | 5,085,000 | 634億8637万 | -8.94% | 115.08 | 5.42 |
| 03/26 | 1,352 | 1,473 | 1,351 | 1,397 | +5.91% | 2,566,400 | 568億8933万 | -18.97% | 103.12 | 4.86 |
| 03/25 | 1,431 | 1,441 | 1,291 | 1,319 | -9.72% | 1,816,700 | 537億1297万 | -24.2% | 97.36 | 4.59 |
| 03/24 | 1,456 | 1,485 | 1,380 | 1,461 | -0.88% | 1,727,600 | 594億9557万 | -16.89% | 107.84 | 5.08 |
| 03/20 | 1,560 | 1,579 | 1,406 | 1,474 | -6.77% | 2,113,900 | 600億2496万 | -16.86% | 108.8 | 5.12 |
| 03/19 | 1,659 | 1,669 | 1,551 | 1,581 | -5.33% | 1,417,300 | 643億8227万 | -11.68% | 116.7 | 5.5 |
| 03/18 | 1,681 | 1,699 | 1,638 | 1,670 | +2.39% | 920,300 | 680億657万 | -7.63% | 123.27 | 5.81 |
| 03/17 | 1,670 | 1,685 | 1,628 | 1,631 | -3.61% | 1,021,700 | 664億1839万 | -10.43% | 120.39 | 5.67 |
| 03/14 | 1,681 | 1,733 | 1,680 | 1,692 | -3.53% | 1,088,000 | 689億247万 | -7.59% | 124.9 | 5.88 |
| 03/13 | 1,792 | 1,806 | 1,753 | 1,754 | -1.9% | 774,300 | 714億2726万 | -4.57% | 129.47 | 6.1 |
| 03/12 | 1,815 | 1,835 | 1,775 | 1,788 | -2.72% | 1,113,000 | 728億1183万 | -2.67% | 131.98 | 6.22 |
| 03/11 | 1,870 | 1,928 | 1,815 | 1,838 | 0% | 4,105,900 | 748億4795万 | +0.16% | 135.67 | 6.39 |
| 03/10 | 1,806 | 1,865 | 1,791 | 1,838 | +2.97% | 2,171,700 | 748億4795万 | -0.65% | 135.67 | 6.39 |
| 03/07 | 1,841 | 1,849 | 1,773 | 1,785 | -0.56% | 1,389,600 | 726億8966万 | -5.25% | 131.76 | 6.21 |
| 03/06 | 1,761 | 1,849 | 1,750 | 1,795 | +1.7% | 2,560,300 | 730億9688万 | -6.75% | 132.5 | 6.24 |
| 03/05 | 1,801 | 1,808 | 1,753 | 1,765 | +1.26% | 1,236,300 | 718億7521万 | -9.81% | 130.28 | 6.14 |
| 03/04 | 1,700 | 1,786 | 1,696 | 1,743 | -1.53% | 2,062,400 | 709億7931万 | -12.32% | 128.66 | 6.06 |
| 03/03 | 1,755 | 1,787 | 1,701 | 1,770 | -3.28% | 1,718,000 | 720億7882万 | -12.46% | 130.65 | 6.15 |
| 02/28 | 1,862 | 1,902 | 1,817 | 1,830 | -2.14% | 2,200,000 | 745億2217万 | -11.34% | 135.08 | 6.36 |
| 02/27 | 1,971 | 2,045 | 1,855 | 1,870 | -1.42% | 6,596,500 | 761億5107万 | -11.08% | 138.04 | 6.5 |
| 02/26 | 1,961 | 2,015 | 1,891 | 1,897 | -6.09% | 4,945,900 | 772億5058万 | -11.31% | 140.03 | 6.59 |
| 02/25 | 1,864 | 2,155 | 1,815 | 2,020 | +10.56% | 15,568,500 | 822億5945万 | -7% | 149.11 | 7.02 |
| 02/24 | 1,780 | 1,857 | 1,755 | 1,827 | +3.98% | 3,219,400 | 744億 | -16.92% | 134.86 | 6.35 |
| 02/21 | 1,786 | 1,798 | 1,751 | 1,757 | +0.4% | 1,607,700 | 712億7709万 | -21.32% | 129.2 | 6.08 |
| 02/20 | 1,792 | 1,832 | 1,740 | 1,750 | -5.86% | 2,144,000 | 709億9312万 | -22.7% | 128.69 | 6.06 |
| 02/19 | 1,769 | 1,926 | 1,760 | 1,859 | +4.32% | 4,258,700 | 754億1498万 | -19.17% | 136.7 | 6.44 |
| 02/18 | 1,767 | 1,815 | 1,703 | 1,782 | -0.17% | 3,031,100 | 722億9128万 | -23.65% | 131.04 | 6.17 |
| 02/17 | 1,790 | 1,847 | 1,700 | 1,785 | -2.41% | 2,100,400 | 724億1298万 | -24.78% | 131.26 | 6.18 |
| 02/14 | 1,880 | 1,920 | 1,750 | 1,829 | -3.13% | 2,496,000 | 741億9795万 | -24.2% | 134.5 | 6.33 |
| 02/13 | 1,935 | 1,986 | 1,888 | 1,888 | -6.77% | 2,391,100 | 765億9144万 | -23.06% | 138.83 | 6.54 |
| 02/12 | 2,085 | 2,098 | 2,010 | 2,025 | +0.75% | 2,374,100 | 821億4918万 | -18.71% | 148.91 | 7.01 |
| 02/10 | 1,950 | 2,066 | 1,916 | 2,010 | +7.49% | 5,162,900 | 815億4067万 | -20.43% | 147.8 | 6.96 |
| 02/07 | 2,010 | 2,034 | 1,802 | 1,870 | -0.53% | 4,408,200 | 758億6122万 | -27.01% | 137.51 | 6.48 |
| 02/06 | 1,750 | 1,949 | 1,651 | 1,880 | +9.3% | 7,521,200 | 762億6690万 | -27.66% | 138.25 | 6.51 |
| 02/05 | 1,925 | 1,975 | 1,555 | 1,720 | -1.71% | 8,782,600 | 697億7610万 | -34.72% | 126.48 | 5.96 |
| 02/04 | 1,699 | 1,909 | 1,699 | 1,750 | -20.42% | 12,848,700 | 709億9312万 | -34.65% | 128.69 | 6.06 |
| 02/03 | 2,499 | 2,537 | 2,199 | 2,199 | -18.53% | 8,647,500 | 892億793万 | -18.86% | 161.7 | 7.62 |
| 01/31 | 2,895 | 2,910 | 2,580 | 2,699 | -3.43% | 5,193,100 | 1094億9168万 | -1.06% | 198.47 | 9.35 |
| 01/30 | 2,522 | 2,930 | 2,481 | 2,795 | +7.54% | 9,118,400 | 1133億8616万 | +2.34% | 205.53 | 9.68 |
| 01/29 | 2,644 | 2,665 | 2,572 | 2,599 | +2.08% | 1,697,000 | 1054億3493万 | -4.34% | 191.12 | 9 |
| 01/28 | 2,660 | 2,691 | 2,540 | 2,546 | -2.11% | 1,818,300 | 1032億8485万 | -6.16% | 187.22 | 8.82 |
| 01/27 | 2,650 | 2,693 | 2,595 | 2,601 | -7.44% | 3,006,400 | 1055億1606万 | -4.06% | 191.26 | 9.01 |
| 01/24 | 2,770 | 2,863 | 2,734 | 2,810 | +0.21% | 3,703,700 | 1139億9467万 | +3.35% | 206.63 | 9.73 |
| 01/23 | 2,850 | 2,980 | 2,785 | 2,804 | +0.94% | 12,826,500 | 1137億5127万 | +3.05% | 206.19 | 9.71 |
| 01/22 | 2,749 | 2,783 | 2,696 | 2,778 | +1.83% | 2,596,200 | 1126億9651万 | +1.98% | 204.28 | 9.62 |
| 01/21 | 2,720 | 2,834 | 2,712 | 2,728 | +1.91% | 5,451,500 | 1106億6814万 | -0.15% | 200.6 | 9.45 |
| 01/20 | 2,650 | 2,749 | 2,611 | 2,677 | -0.07% | 3,808,700 | 1085億9919万 | -2.26% | 196.85 | 9.27 |
| 01/17 | 2,540 | 2,778 | 2,540 | 2,679 | +5.14% | 8,860,500 | 1086億8033万 | -1.8% | 197 | 9.28 |
| 01/16 | 2,650 | 2,659 | 2,525 | 2,548 | -3.34% | 2,520,500 | 1033億6599万 | -6.15% | 187.37 | 8.82 |
| 01/15 | 2,750 | 2,750 | 2,612 | 2,636 | -2.37% | 1,924,600 | 1069億3593万 | -2.73% | 193.84 | 9.13 |
| 01/14 | 2,700 | 2,745 | 2,683 | 2,700 | -2.67% | 2,290,100 | 1095億3225万 | +0.37% | 198.54 | 9.35 |
| 01/10 | 2,764 | 2,874 | 2,751 | 2,774 | -0.57% | 2,873,600 | 1125億3424万 | +3.74% | 203.99 | 9.61 |
| 01/09 | 2,817 | 2,836 | 2,771 | 2,790 | -1.62% | 1,743,900 | 1131億8332万 | +5.68% | 205.16 | 9.66 |
| 01/08 | 2,875 | 2,880 | 2,814 | 2,836 | +0.18% | 2,511,700 | 1150億4943万 | +9.03% | 208.54 | 9.82 |
| 01/07 | 2,880 | 2,933 | 2,760 | 2,831 | -1.7% | 3,985,400 | 1148億4659万 | +10.76% | 208.18 | 9.8 |
| 01/06 | 2,942 | 3,055 | 2,860 | 2,880 | -1.54% | 12,352,700 | 1168億3440万 | +14.29% | 211.78 | 9.97 |
| 2013 |
| 12/30 | 2,797 | 3,010 | 2,745 | 2,925 | +5.22% | 13,723,800 | 1186億5993万 | +18.52% | 215.09 | 10.13 |
| 12/27 | 2,800 | 2,880 | 2,734 | 2,780 | -0.11% | 7,039,800 | 1127億7765万 | +15.07% | 204.43 | 9.63 |
| 12/26 | 2,870 | 2,944 | 2,761 | 2,783 | -0.54% | 9,574,000 | 1128億9935万 | +17.38% | 204.65 | 9.64 |
| 12/25 | 2,517 | 2,840 | 2,511 | 2,798 | +9.73% | 14,600,800 | 1135億786万 | +20.19% | 205.75 | 9.69 |
| 12/24 | 2,680 | 2,715 | 2,529 | 2,550 | -3.95% | 6,252,100 | 1034億4712万 | +11.55% | 187.51 | 8.83 |
| 12/20 | 2,770 | 2,805 | 2,621 | 2,655 | -3.91% | 12,118,600 | 1077億671万 | +17.9% | 195.23 | 9.19 |
| 12/19 | 2,528 | 2,828 | 2,523 | 2,763 | +12.45% | 25,017,300 | 1120億8800万 | +24.74% | 203.18 | 9.57 |
| 12/18 | 2,515 | 2,570 | 2,403 | 2,457 | -1.64% | 8,457,300 | 996億7434万 | +12.97% | 180.67 | 8.51 |
| 12/17 | 2,525 | 2,643 | 2,442 | 2,498 | -0.28% | 11,168,800 | 1013億3761万 | +16.35% | 183.69 | 8.65 |
| 12/16 | 2,748 | 2,784 | 2,395 | 2,505 | -10.09% | 11,968,700 | 1016億2158万 | +18.55% | 184.2 | 8.67 |
| 12/13 | 2,887 | 2,978 | 2,774 | 2,786 | -2.99% | 12,972,900 | 1130億2105万 | +34.33% | 204.87 | 9.65 |
| 12/12 | 2,898 | 2,987 | 2,810 | 2,872 | 0% | 21,010,800 | 1165億986万 | +41.2% | 211.19 | 9.95 |
| 12/11 | 2,880 | 3,085 | 2,741 | 2,872 | -3.62% | 28,453,700 | 1165億986万 | +44.03% | 211.19 | 9.95 |
| 12/10 | 3,005 | 3,345 | 2,830 | 2,980 | +2.62% | 47,299,700 | 1208億9115万 | +52.51% | 219.13 | 10.32 |
| 12/09 | 2,600 | 2,904 | 2,520 | 2,904 | +20.8% | 36,942,600 | 1178億802万 | +51.96% | 213.54 | 10.06 |
| 12/06 | 2,490 | 2,545 | 2,241 | 2,404 | +2.69% | 27,610,700 | 975億2427万 | +28.28% | 176.78 | 8.33 |
| 12/05 | 2,530 | 2,792 | 2,300 | 2,341 | -3.9% | 46,430,800 | 949億6851万 | +26.47% | 172.14 | 8.11 |
| 12/04 | 2,149 | 2,492 | 2,140 | 2,436 | +14.1% | 35,479,300 | 988億2243万 | +33.19% | 179.13 | 8.44 |
| 12/03 | 2,399 | 2,399 | 2,095 | 2,135 | -7.17% | 19,702,200 | 866億1161万 | +17.83% | 157 | 7.39 |
| 12/02 | 1,968 | 2,328 | 1,963 | 2,300 | +19.29% | 28,802,000 | 933億525万 | +27.21% | 169.13 | 7.97 |
| 11/29 | 1,782 | 1,966 | 1,780 | 1,928 | +6.93% | 17,395,400 | 782億1414万 | +7.11% | 141.77 | 6.68 |
| 11/28 | 1,755 | 1,925 | 1,672 | 1,803 | +4.89% | 20,734,700 | 731億4320万 | +0.5% | 132.58 | 6.24 |
| 11/27 | 1,890 | 1,914 | 1,712 | 1,719 | -10.52% | 9,634,700 | 697億3553万 | -4.13% | 126.41 | 5.95 |
| 11/26 | 1,693 | 1,973 | 1,662 | 1,921 | +22.12% | 21,978,500 | 779億3016万 | +6.78% | 141.26 | 6.65 |
| 11/25 | 1,627 | 1,640 | 1,560 | 1,573 | -4.03% | 2,134,300 | 638億1267万 | -12.17% | 115.67 | 5.45 |
| 11/22 | 1,640 | 1,678 | 1,601 | 1,639 | -1.15% | 2,746,500 | 664億9013万 | -8.84% | 120.52 | 5.68 |
| 11/21 | 1,693 | 1,720 | 1,653 | 1,658 | -2.64% | 2,118,200 | 672億3190万 | -8.7% | 110.29 | 5.19 |
| 11/20 | 1,740 | 1,754 | 1,701 | 1,703 | -2.57% | 1,682,400 | 690億5665万 | -6.99% | 113.28 | 5.33 |
| 11/19 | 1,728 | 1,815 | 1,710 | 1,748 | +2.94% | 5,145,000 | 708億8140万 | -5.31% | 116.27 | 5.48 |
| 11/18 | 1,699 | 1,793 | 1,627 | 1,698 | -2.08% | 5,255,500 | 688億5390万 | -7.82% | 112.95 | 5.32 |
| 11/15 | 1,765 | 1,798 | 1,722 | 1,734 | -0.91% | 3,174,900 | 703億1370万 | -5.61% | 115.34 | 5.43 |
| 11/14 | 1,823 | 1,872 | 1,726 | 1,750 | -1.41% | 5,907,100 | 709億6250万 | -3.95% | 116.4 | 5.48 |
| 11/13 | 1,603 | 1,786 | 1,601 | 1,775 | +8.03% | 5,828,900 | 719億7625万 | -1.06% | 118.07 | 5.56 |
| 11/12 | 1,478 | 1,728 | 1,474 | 1,643 | +6.69% | 6,035,400 | 666億2365万 | -6.91% | 109.29 | 5.15 |
| 11/11 | 1,730 | 1,758 | 1,532 | 1,540 | -12.75% | 3,449,400 | 624億4700万 | -11.24% | 102.44 | 4.82 |
| 11/08 | 1,850 | 1,905 | 1,731 | 1,765 | -5.61% | 2,991,100 | 715億7075万 | +3.22% | 117.4 | 5.53 |
| 11/07 | 1,894 | 1,943 | 1,845 | 1,870 | -0.53% | 2,194,200 | 758億2850万 | +11.84% | 124.39 | 5.86 |
| 11/06 | 1,875 | 1,975 | 1,852 | 1,880 | -1.83% | 3,295,800 | 762億3400万 | +15.13% | 125.05 | 5.89 |
| 11/05 | 1,930 | 2,009 | 1,831 | 1,915 | -2.79% | 4,164,500 | 776億5325万 | +20.52% | 127.38 | 6 |
| 11/01 | 2,088 | 2,089 | 1,852 | 1,970 | +7.07% | 8,764,500 | 798億8350万 | +27.51% | 131.04 | 6.17 |
| 10/31 | 1,821 | 1,935 | 1,806 | 1,840 | +2.74% | 6,398,000 | 746億1200万 | +22.83% | 122.39 | 5.76 |
| 10/30 | 1,961 | 1,982 | 1,750 | 1,791 | -10.67% | 6,156,700 | 726億2505万 | +22.92% | 119.13 | 5.61 |
