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 | 1,068 | 1,073 | 1,062 | 1,072 | +0.37% | 12,000 | 108億7844万 | +1.8% | 18.57 | 0.74 |
| 03/28 | 1,067 | 1,071 | 1,060 | 1,068 | +0.75% | 10,900 | 108億3785万 | +1.62% | 18.5 | 0.73 |
| 03/27 | 1,055 | 1,063 | 1,047 | 1,060 | -1.12% | 44,000 | 107億5666万 | +1.05% | 18.36 | 0.73 |
| 03/26 | 1,085 | 1,086 | 1,072 | 1,072 | -0.37% | 64,200 | 108億7844万 | +2.39% | 18.57 | 0.74 |
| 03/25 | 1,070 | 1,078 | 1,064 | 1,076 | +1.8% | 33,200 | 109億1903万 | +2.87% | 18.64 | 0.74 |
| 03/24 | 1,065 | 1,068 | 1,047 | 1,057 | +1.44% | 28,100 | 107億2622万 | +1.34% | 18.31 | 0.73 |
| 03/20 | 1,038 | 1,055 | 1,038 | 1,042 | -0.29% | 12,000 | 105億7400万 | +0.19% | 18.05 | 0.72 |
| 03/19 | 1,050 | 1,053 | 1,044 | 1,045 | +0.77% | 9,100 | 106億445万 | +0.58% | 18.1 | 0.72 |
| 03/18 | 1,032 | 1,053 | 1,032 | 1,037 | +1.57% | 8,400 | 105億2326万 | -0.1% | 17.97 | 0.71 |
| 03/17 | 1,040 | 1,054 | 1,021 | 1,021 | -2.02% | 11,900 | 103億6090万 | -1.45% | 17.69 | 0.7 |
| 03/14 | 1,052 | 1,055 | 1,040 | 1,042 | -1.23% | 24,500 | 105億7400万 | +0.77% | 18.05 | 0.72 |
| 03/13 | 1,041 | 1,069 | 1,041 | 1,055 | +1.34% | 6,500 | 107億592万 | +2.43% | 18.28 | 0.72 |
| 03/12 | 1,055 | 1,069 | 1,041 | 1,041 | -1.79% | 15,000 | 105億6385万 | +1.56% | 18.04 | 0.72 |
| 03/11 | 1,056 | 1,070 | 1,056 | 1,060 | +0.09% | 10,300 | 107億5666万 | +3.82% | 18.36 | 0.73 |
| 03/10 | 1,060 | 1,068 | 1,057 | 1,059 | 0% | 10,800 | 107億4652万 | +4.03% | 18.35 | 0.73 |
| 03/07 | 1,057 | 1,060 | 1,053 | 1,059 | +0.47% | 6,100 | 107億4652万 | +4.33% | 18.35 | 0.73 |
| 03/06 | 1,055 | 1,057 | 1,045 | 1,054 | +0.48% | 6,300 | 106億9578万 | +4.05% | 18.26 | 0.72 |
| 03/05 | 1,045 | 1,050 | 1,043 | 1,049 | +0.67% | 9,200 | 106億4504万 | +3.76% | 18.17 | 0.72 |
| 03/04 | 1,025 | 1,048 | 1,025 | 1,042 | +1.07% | 17,600 | 105億7400万 | +3.27% | 18.05 | 0.72 |
| 03/03 | 1,037 | 1,048 | 1,027 | 1,031 | -1.62% | 9,400 | 104億6238万 | +2.38% | 17.86 | 0.71 |
| 02/28 | 1,046 | 1,058 | 1,026 | 1,048 | -0.47% | 16,900 | 106億3489万 | +4.07% | 18.16 | 0.72 |
| 02/27 | 1,059 | 1,073 | 1,045 | 1,053 | -0.57% | 18,100 | 106億8563万 | +4.57% | 18.24 | 0.72 |
| 02/26 | 1,075 | 1,080 | 1,051 | 1,059 | -1.3% | 11,800 | 107億4652万 | +5.16% | 18.35 | 0.73 |
| 02/25 | 1,050 | 1,080 | 1,050 | 1,073 | +2.88% | 32,200 | 108億8858万 | +6.66% | 18.59 | 0.74 |
| 02/24 | 1,030 | 1,050 | 1,021 | 1,043 | +1.26% | 19,800 | 105億8415万 | +3.78% | 18.07 | 0.72 |
| 02/21 | 1,016 | 1,030 | 1,016 | 1,030 | +1.38% | 11,900 | 104億5223万 | +2.59% | 17.84 | 0.71 |
| 02/20 | 1,026 | 1,026 | 1,010 | 1,016 | -0.59% | 4,800 | 103億1016万 | +1.2% | 17.6 | 0.7 |
| 02/19 | 1,027 | 1,030 | 1,016 | 1,022 | -0.49% | 7,400 | 103億7105万 | +1.79% | 17.71 | 0.7 |
| 02/18 | 1,004 | 1,029 | 1,004 | 1,027 | +2.29% | 12,300 | 104億2179万 | +2.29% | 17.79 | 0.71 |
| 02/17 | 1,007 | 1,007 | 996 | 1,004 | +0.6% | 3,700 | 101億8839万 | +0.1% | 17.39 | 0.69 |
| 02/14 | 1,010 | 1,011 | 996 | 998 | -0.5% | 6,100 | 101億2750万 | -0.6% | 17.29 | 0.69 |
| 02/13 | 1,015 | 1,015 | 980 | 1,003 | -0.99% | 11,400 | 101億7824万 | -0.1% | 17.38 | 0.69 |
| 02/12 | 1,001 | 1,016 | 997 | 1,013 | +1.3% | 7,800 | 102億7972万 | +0.8% | 17.55 | 0.7 |
| 02/10 | 989 | 1,006 | 980 | 1,000 | +2.99% | 14,400 | 101億4780万 | -0.5% | 17.32 | 0.69 |
| 02/07 | 960 | 980 | 953 | 971 | +3.41% | 15,400 | 98億5351万 | -3.38% | 16.82 | 0.67 |
| 02/06 | 944 | 953 | 935 | 939 | -0.11% | 10,100 | 95億2878万 | -6.66% | 16.27 | 0.65 |
| 02/05 | 933 | 959 | 933 | 940 | +1.08% | 11,500 | 95億3893万 | -6.75% | 16.29 | 0.65 |
| 02/04 | 979 | 979 | 930 | 930 | -5.39% | 23,700 | 94億3745万 | -7.83% | 16.11 | 0.64 |
| 02/03 | 990 | 995 | 980 | 983 | -1.31% | 8,200 | 99億7528万 | -2.77% | 17.03 | 0.68 |
| 01/31 | 999 | 1,004 | 988 | 996 | -0.2% | 13,000 | 101億720万 | -1.39% | 17.26 | 0.68 |
| 01/30 | 999 | 1,002 | 996 | 998 | -1.87% | 10,200 | 101億2750万 | -1.09% | 17.29 | 0.69 |
| 01/29 | 1,017 | 1,019 | 1,000 | 1,017 | +2.21% | 7,600 | 103億2031万 | +0.89% | 17.62 | 0.7 |
| 01/28 | 997 | 1,020 | 995 | 995 | -0.2% | 11,300 | 100億9706万 | -1.09% | 17.24 | 0.68 |
| 01/27 | 1,002 | 1,006 | 997 | 997 | -2.92% | 20,800 | 101億1735万 | -0.8% | 17.27 | 0.68 |
| 01/24 | 1,040 | 1,040 | 1,025 | 1,027 | -1.63% | 19,200 | 104億2179万 | +2.39% | 17.79 | 0.71 |
| 01/23 | 1,052 | 1,053 | 1,043 | 1,044 | -0.57% | 7,700 | 105億9430万 | +4.3% | 18.09 | 0.72 |
| 01/22 | 1,042 | 1,050 | 1,037 | 1,050 | +0.77% | 7,600 | 106億5519万 | +5.21% | 18.19 | 0.72 |
| 01/21 | 1,044 | 1,053 | 1,041 | 1,042 | +0.1% | 9,700 | 105億7400万 | +4.83% | 18.05 | 0.72 |
| 01/20 | 1,035 | 1,050 | 1,030 | 1,041 | +1.17% | 12,500 | 105億6385万 | +5.05% | 18.04 | 0.72 |
| 01/17 | 1,030 | 1,033 | 1,026 | 1,029 | +0.19% | 4,200 | 104億4208万 | +4.15% | 17.83 | 0.71 |
| 01/16 | 1,020 | 1,029 | 1,018 | 1,027 | +0.88% | 9,900 | 104億2179万 | +4.26% | 17.79 | 0.71 |
| 01/15 | 1,019 | 1,019 | 1,010 | 1,018 | +0.79% | 7,100 | 103億3046万 | +3.56% | 17.64 | 0.7 |
| 01/14 | 1,006 | 1,020 | 1,005 | 1,010 | +0.1% | 9,200 | 102億4927万 | +2.85% | 17.5 | 0.69 |
| 01/10 | 1,016 | 1,017 | 1,005 | 1,009 | -0.69% | 10,100 | 102億3913万 | +2.96% | 17.48 | 0.69 |
| 01/09 | 1,018 | 1,018 | 1,009 | 1,016 | 0% | 4,800 | 103億1016万 | +3.89% | 17.6 | 0.7 |
| 01/08 | 1,007 | 1,018 | 1,004 | 1,016 | +0.59% | 6,100 | 103億1016万 | +3.99% | 17.6 | 0.7 |
| 01/07 | 1,017 | 1,017 | 1,006 | 1,010 | -0.3% | 7,000 | 102億4927万 | +3.59% | 17.5 | 0.69 |
| 01/06 | 1,009 | 1,016 | 1,003 | 1,013 | +0.1% | 9,600 | 102億7972万 | +4.11% | 17.55 | 0.7 |
| 2013 |
| 12/30 | 1,019 | 1,019 | 1,008 | 1,012 | +1.4% | 10,700 | 102億6198万 | +4.22% | 17.52 | 0.69 |
| 12/27 | 1,000 | 1,000 | 988 | 998 | +1.73% | 23,700 | 101億2001万 | +3.1% | 17.28 | 0.69 |
| 12/26 | 972 | 983 | 970 | 981 | +1.24% | 17,200 | 99億4763万 | +1.45% | 16.98 | 0.67 |
| 12/25 | 970 | 970 | 965 | 969 | 0% | 17,600 | 98億2595万 | +0.41% | 16.77 | 0.67 |
| 12/24 | 969 | 972 | 965 | 969 | 0% | 20,000 | 98億2595万 | +0.41% | 16.77 | 0.67 |
| 12/20 | 970 | 972 | 965 | 969 | -0.1% | 13,300 | 98億2595万 | +0.52% | 16.77 | 0.67 |
| 12/19 | 969 | 970 | 961 | 970 | +0.21% | 23,500 | 98億3609万 | +0.73% | 16.79 | 0.67 |
| 12/18 | 962 | 969 | 961 | 968 | 0% | 15,900 | 98億1581万 | +0.62% | 16.76 | 0.66 |
| 12/17 | 961 | 968 | 960 | 968 | +0.73% | 5,400 | 98億1581万 | +0.73% | 16.76 | 0.66 |
| 12/16 | 964 | 966 | 961 | 961 | -0.31% | 5,900 | 97億4482万 | +0.1% | 16.64 | 0.66 |
| 12/13 | 970 | 970 | 964 | 964 | 0% | 30,400 | 97億7524万 | +0.52% | 16.69 | 0.66 |
| 12/12 | 969 | 969 | 963 | 964 | 0% | 5,200 | 97億7524万 | +0.63% | 16.69 | 0.66 |
| 12/11 | 970 | 970 | 964 | 964 | -0.21% | 5,800 | 97億7524万 | +0.63% | 16.69 | 0.66 |
| 12/10 | 970 | 972 | 963 | 966 | +0.42% | 9,700 | 97億9552万 | +0.94% | 16.72 | 0.66 |
| 12/09 | 967 | 970 | 960 | 962 | +0.21% | 7,700 | 97億5496万 | +0.63% | 16.65 | 0.66 |
| 12/06 | 965 | 966 | 960 | 960 | -0.72% | 6,900 | 97億3468万 | +0.42% | 16.62 | 0.66 |
| 12/05 | 974 | 978 | 967 | 967 | -0.72% | 6,100 | 98億567万 | +1.15% | 16.74 | 0.66 |
| 12/04 | 976 | 981 | 973 | 974 | -0.41% | 6,700 | 98億7665万 | +1.99% | 16.86 | 0.67 |
| 12/03 | 979 | 980 | 974 | 978 | +0.51% | 14,900 | 99億1721万 | +2.52% | 16.93 | 0.67 |
| 12/02 | 972 | 977 | 969 | 973 | +0.41% | 10,700 | 98億6651万 | +1.99% | 16.84 | 0.67 |
| 11/29 | 968 | 970 | 964 | 969 | +0.1% | 8,300 | 98億2595万 | +1.79% | 16.77 | 0.67 |
| 11/28 | 967 | 969 | 964 | 968 | +0.21% | 8,000 | 98億1581万 | +1.79% | 16.76 | 0.66 |
| 11/27 | 965 | 967 | 955 | 966 | +0.21% | 5,500 | 97億9552万 | +1.68% | 16.72 | 0.66 |
| 11/26 | 960 | 964 | 959 | 964 | 0% | 10,100 | 97億7524万 | +1.47% | 16.69 | 0.66 |
| 11/25 | 955 | 965 | 954 | 964 | +1.26% | 15,000 | 97億7524万 | +1.58% | 16.69 | 0.66 |
| 11/22 | 960 | 960 | 952 | 952 | -0.42% | 12,100 | 96億5356万 | +0.42% | 16.48 | 0.65 |
| 11/21 | 954 | 958 | 950 | 956 | +0.42% | 6,900 | 96億9412万 | +0.95% | 16.55 | 0.66 |
| 11/20 | 950 | 952 | 943 | 952 | +0.74% | 12,800 | 96億5356万 | +0.53% | 16.48 | 0.65 |
| 11/19 | 949 | 954 | 941 | 945 | -0.42% | 11,600 | 95億8258万 | -0.11% | 16.36 | 0.65 |
| 11/18 | 951 | 951 | 943 | 949 | -0.21% | 8,200 | 96億2314万 | +0.32% | 16.43 | 0.65 |
| 11/15 | 950 | 953 | 945 | 951 | +0.42% | 7,500 | 96億4342万 | +0.63% | 16.46 | 0.65 |
| 11/14 | 943 | 953 | 938 | 947 | +0.42% | 9,300 | 96億286万 | +0.32% | 16.39 | 0.65 |
| 11/13 | 948 | 950 | 943 | 943 | -0.53% | 3,900 | 95億6230万 | 0% | 16.32 | 0.65 |
| 11/12 | 935 | 950 | 935 | 948 | +1.17% | 8,500 | 96億1300万 | +0.53% | 16.41 | 0.65 |
| 11/11 | 938 | 947 | 925 | 937 | +0.32% | 6,000 | 95億146万 | -0.53% | 16.22 | 0.64 |
| 11/08 | 950 | 950 | 925 | 934 | -1.79% | 10,900 | 94億7104万 | -0.85% | 16.17 | 0.64 |
| 11/07 | 954 | 954 | 950 | 951 | -0.21% | 1,300 | 96億4342万 | +0.85% | 16.46 | 0.65 |
| 11/06 | 945 | 953 | 940 | 953 | +0.42% | 4,600 | 96億6370万 | +1.06% | 16.5 | 0.65 |
| 11/05 | 955 | 955 | 940 | 949 | +0.11% | 6,400 | 96億2314万 | +0.74% | 16.43 | 0.65 |
| 11/01 | 957 | 957 | 934 | 948 | -0.94% | 6,200 | 96億1300万 | +0.53% | 16.41 | 0.65 |
| 10/31 | 955 | 958 | 953 | 957 | +0.21% | 3,600 | 97億426万 | +1.48% | 16.57 | 0.66 |
| 10/30 | 958 | 958 | 950 | 955 | +0.42% | 3,800 | 96億8398万 | +1.27% | 16.53 | 0.66 |
