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 | 1,488 | 1,489 | 1,467 | 1,475 | -0.87% | 2,688,000 | 9058億2058万 | -2.58% | 20.77 | 1.38 |
03/28 | 1,449 | 1,491 | 1,443 | 1,488 | +3.26% | 3,039,000 | 9138億409万 | -1.98% | 20.95 | 1.39 |
03/27 | 1,414 | 1,448 | 1,400 | 1,441 | -1.91% | 3,235,000 | 8849億4065万 | -5.13% | 20.29 | 1.35 |
03/26 | 1,436 | 1,469 | 1,429 | 1,469 | +3.6% | 3,310,000 | 9021億3589万 | -3.48% | 20.68 | 1.38 |
03/25 | 1,426 | 1,427 | 1,407 | 1,418 | -1.6% | 3,402,000 | 8708億1599万 | -6.89% | 19.97 | 1.33 |
03/24 | 1,445 | 1,457 | 1,440 | 1,441 | -0.35% | 3,934,000 | 8849億4065万 | -5.57% | 20.29 | 1.35 |
03/20 | 1,475 | 1,479 | 1,446 | 1,446 | -1.43% | 2,688,000 | 8880億1123万 | -5.3% | 20.36 | 1.35 |
03/19 | 1,467 | 1,484 | 1,462 | 1,467 | +0.69% | 2,888,000 | 9009億766万 | -3.87% | 20.66 | 1.37 |
03/18 | 1,464 | 1,472 | 1,457 | 1,457 | +0.41% | 2,628,000 | 8947億6650万 | -4.46% | 20.51 | 1.36 |
03/17 | 1,470 | 1,474 | 1,444 | 1,451 | -1.63% | 3,815,000 | 8910億8181万 | -4.66% | 20.43 | 1.36 |
03/14 | 1,499 | 1,506 | 1,473 | 1,475 | -3.72% | 5,694,000 | 9058億2058万 | -2.96% | 20.77 | 1.38 |
03/13 | 1,524 | 1,545 | 1,518 | 1,532 | +0.52% | 2,115,000 | 9408億2518万 | +1.12% | 21.57 | 1.43 |
03/12 | 1,542 | 1,545 | 1,523 | 1,524 | -1.74% | 2,949,000 | 9359億1225万 | +0.93% | 21.46 | 1.43 |
03/11 | 1,556 | 1,560 | 1,547 | 1,551 | -0.19% | 2,587,000 | 9524億9337万 | +3.06% | 21.84 | 1.45 |
03/10 | 1,555 | 1,559 | 1,549 | 1,554 | -0.45% | 2,575,000 | 9543億3572万 | +3.53% | 21.88 | 1.45 |
03/07 | 1,566 | 1,576 | 1,546 | 1,561 | -0.06% | 3,157,000 | 9586億3453万 | +4.28% | 21.98 | 1.46 |
03/06 | 1,569 | 1,589 | 1,556 | 1,562 | +0.19% | 4,182,000 | 9592億4865万 | +4.48% | 21.99 | 1.46 |
03/05 | 1,576 | 1,594 | 1,555 | 1,559 | -0.7% | 3,446,000 | 9574億630万 | +4.42% | 21.95 | 1.46 |
03/04 | 1,552 | 1,579 | 1,540 | 1,570 | +0.26% | 2,647,000 | 9641億6157万 | +5.3% | 22.11 | 1.47 |
03/03 | 1,570 | 1,575 | 1,561 | 1,566 | -0.7% | 2,451,000 | 9617億511万 | +5.31% | 22.05 | 1.47 |
02/28 | 1,573 | 1,583 | 1,568 | 1,577 | +0.57% | 3,918,000 | 9684億6038万 | +6.27% | 22.2 | 1.48 |
02/27 | 1,580 | 1,585 | 1,567 | 1,568 | -0.95% | 3,673,000 | 9629億3334万 | +5.8% | 22.08 | 1.47 |
02/26 | 1,567 | 1,589 | 1,559 | 1,583 | +0.89% | 2,508,000 | 9721億4508万 | +6.89% | 22.29 | 1.48 |
02/25 | 1,560 | 1,577 | 1,560 | 1,569 | +0.77% | 2,828,000 | 9635億4746万 | +5.94% | 22.09 | 1.47 |
02/24 | 1,546 | 1,565 | 1,534 | 1,557 | -0.32% | 3,872,000 | 9561億7807万 | +5.2% | 21.92 | 1.46 |
02/21 | 1,515 | 1,569 | 1,515 | 1,562 | +3.65% | 3,730,000 | 9592億4865万 | +5.75% | 21.99 | 1.46 |
02/20 | 1,516 | 1,518 | 1,504 | 1,507 | -0.59% | 2,961,000 | 9254億7229万 | +2.17% | 21.22 | 1.41 |
02/19 | 1,503 | 1,524 | 1,495 | 1,516 | +0.66% | 3,779,000 | 9309億9933万 | +2.85% | 21.35 | 1.42 |
02/18 | 1,481 | 1,511 | 1,481 | 1,506 | +1.83% | 3,324,000 | 9248億5817万 | +2.45% | 21.2 | 1.41 |
02/17 | 1,460 | 1,492 | 1,444 | 1,479 | -0.07% | 4,795,000 | 9082億7705万 | +0.68% | 20.82 | 1.38 |
02/14 | 1,440 | 1,525 | 1,391 | 1,480 | +3.64% | 8,541,000 | 9088億9116万 | +0.75% | 20.84 | 1.39 |
02/13 | 1,407 | 1,462 | 1,403 | 1,428 | +0.42% | 4,115,000 | 8769億5715万 | -2.79% | 20.11 | 1.34 |
02/12 | 1,425 | 1,434 | 1,415 | 1,422 | +1.94% | 3,112,000 | 8732億7245万 | -3.27% | 20.02 | 1.33 |
02/10 | 1,409 | 1,412 | 1,378 | 1,395 | -0.29% | 2,064,000 | 8566億9133万 | -5.3% | 19.64 | 1.31 |
02/07 | 1,360 | 1,403 | 1,357 | 1,399 | +3.86% | 2,750,000 | 8591億4779万 | -5.35% | 19.7 | 1.31 |
02/06 | 1,374 | 1,382 | 1,346 | 1,347 | -3.72% | 4,633,000 | 8272億1378万 | -9.17% | 18.97 | 1.26 |
02/05 | 1,400 | 1,405 | 1,355 | 1,399 | -1.06% | 4,943,000 | 8591億4779万 | -6.11% | 19.7 | 1.31 |
02/04 | 1,449 | 1,449 | 1,406 | 1,414 | -2.75% | 3,712,000 | 8683億5953万 | -5.35% | 19.91 | 1.32 |
02/03 | 1,480 | 1,480 | 1,450 | 1,454 | 0% | 2,086,000 | 8929億2416万 | -2.87% | 20.47 | 1.36 |
01/31 | 1,493 | 1,500 | 1,443 | 1,454 | -2.48% | 2,222,000 | 8929億2416万 | -3% | 20.47 | 1.36 |
01/30 | 1,496 | 1,502 | 1,478 | 1,491 | -2.29% | 2,066,000 | 9156億4644万 | -0.67% | 20.99 | 1.4 |
01/29 | 1,518 | 1,526 | 1,509 | 1,526 | +2.14% | 1,444,000 | 9371億4048万 | +1.67% | 21.49 | 1.43 |
01/28 | 1,499 | 1,518 | 1,489 | 1,494 | +1.63% | 2,487,000 | 9174億8878万 | -0.27% | 21.04 | 1.4 |
01/27 | 1,480 | 1,481 | 1,461 | 1,470 | -2.13% | 2,618,000 | 9027億5001万 | -1.74% | 20.7 | 1.38 |
01/24 | 1,500 | 1,512 | 1,491 | 1,502 | -1.77% | 2,486,000 | 9224億171万 | +0.4% | 21.15 | 1.41 |
01/23 | 1,540 | 1,555 | 1,526 | 1,529 | -1.55% | 2,255,000 | 9389億8283万 | +2.27% | 21.53 | 1.43 |
01/22 | 1,566 | 1,580 | 1,539 | 1,553 | -0.83% | 2,376,000 | 9537億2161万 | +4.09% | 21.87 | 1.45 |
01/21 | 1,561 | 1,575 | 1,544 | 1,566 | +0.84% | 2,376,000 | 9617億511万 | +5.17% | 22.05 | 1.47 |
01/20 | 1,513 | 1,563 | 1,509 | 1,553 | +5% | 4,067,000 | 9537億2161万 | +4.65% | 21.87 | 1.45 |
01/17 | 1,486 | 1,494 | 1,474 | 1,479 | -1.4% | 2,584,000 | 9082億7705万 | +0.07% | 20.82 | 1.38 |
01/16 | 1,494 | 1,502 | 1,486 | 1,500 | +1.08% | 2,393,000 | 9211億7348万 | +1.63% | 21.12 | 1.4 |
01/15 | 1,445 | 1,488 | 1,440 | 1,484 | +3.92% | 2,446,000 | 9113億4763万 | +0.75% | 20.89 | 1.39 |
01/14 | 1,469 | 1,469 | 1,423 | 1,428 | -2.86% | 3,060,000 | 8769億5715万 | -2.92% | 20.11 | 1.34 |
01/10 | 1,464 | 1,474 | 1,458 | 1,470 | -0.61% | 2,551,000 | 9027億5001万 | -0.14% | 20.7 | 1.38 |
01/09 | 1,525 | 1,527 | 1,477 | 1,479 | -0.14% | 2,517,000 | 9082億7705万 | +0.48% | 20.82 | 1.38 |
01/08 | 1,478 | 1,481 | 1,463 | 1,481 | +1.16% | 1,173,000 | 9095億528万 | +0.75% | 20.85 | 1.39 |
01/07 | 1,490 | 1,491 | 1,461 | 1,464 | -2.59% | 2,303,000 | 8990億6531万 | -0.27% | 20.61 | 1.37 |
01/06 | 1,506 | 1,519 | 1,495 | 1,503 | -1.25% | 1,788,000 | 9230億1582万 | +2.38% | 21.16 | 1.41 |
2013 |
12/30 | 1,524 | 1,524 | 1,511 | 1,522 | +0.53% | 1,359,000 | 9346億8402万 | +3.82% | 22.08 | 1.47 |
12/27 | 1,523 | 1,524 | 1,505 | 1,514 | -0.46% | 1,272,000 | 9297億7110万 | +3.42% | 21.96 | 1.46 |
12/26 | 1,493 | 1,522 | 1,488 | 1,521 | +1.74% | 2,061,000 | 9340億6990万 | +4.04% | 22.06 | 1.47 |
12/25 | 1,480 | 1,498 | 1,480 | 1,495 | +0.34% | 2,079,000 | 9181億290万 | +2.4% | 21.69 | 1.44 |
12/24 | 1,499 | 1,499 | 1,464 | 1,490 | -1.26% | 3,534,000 | 9150億3232万 | +2.19% | 21.61 | 1.44 |
12/20 | 1,492 | 1,514 | 1,489 | 1,509 | +0.2% | 3,222,000 | 9267億52万 | +3.64% | 21.89 | 1.46 |
12/19 | 1,496 | 1,510 | 1,492 | 1,506 | +1.41% | 3,203,000 | 9248億5817万 | +3.58% | 21.85 | 1.45 |
12/18 | 1,464 | 1,485 | 1,462 | 1,485 | +1.92% | 3,127,000 | 9119億6174万 | +2.27% | 21.54 | 1.43 |
12/17 | 1,455 | 1,465 | 1,448 | 1,457 | +0.41% | 1,820,000 | 8947億6650万 | +0.55% | 21.13 | 1.41 |
12/16 | 1,462 | 1,465 | 1,450 | 1,451 | -1.09% | 1,703,000 | 8910億8181万 | +0.28% | 21.05 | 1.4 |
12/13 | 1,457 | 1,476 | 1,456 | 1,467 | +0.69% | 3,915,000 | 9009億766万 | +1.45% | 21.28 | 1.41 |
12/12 | 1,460 | 1,462 | 1,450 | 1,457 | -1.09% | 1,279,000 | 8947億6650万 | +0.97% | 21.13 | 1.41 |
12/11 | 1,450 | 1,477 | 1,448 | 1,473 | +0.89% | 2,358,000 | 9045億9235万 | +2.36% | 21.37 | 1.42 |
12/10 | 1,458 | 1,466 | 1,449 | 1,460 | +0.27% | 1,994,000 | 8966億885万 | +1.74% | 21.18 | 1.41 |
12/09 | 1,430 | 1,458 | 1,430 | 1,456 | +3.34% | 2,252,000 | 8941億5239万 | +1.82% | 21.12 | 1.4 |
12/06 | 1,411 | 1,417 | 1,402 | 1,409 | -0.21% | 1,061,000 | 8652億8895万 | -1.19% | 20.44 | 1.36 |
12/05 | 1,411 | 1,428 | 1,409 | 1,412 | -0.63% | 1,993,000 | 8671億3130万 | -0.84% | 20.48 | 1.36 |
12/04 | 1,441 | 1,450 | 1,421 | 1,421 | -1.93% | 1,964,000 | 8726億5834万 | -0.14% | 20.61 | 1.37 |
12/03 | 1,461 | 1,468 | 1,446 | 1,449 | +0.07% | 2,386,000 | 8898億5358万 | +1.9% | 21.02 | 1.4 |
12/02 | 1,460 | 1,468 | 1,445 | 1,448 | -0.82% | 1,745,000 | 8892億3946万 | +2.04% | 21 | 1.4 |
11/29 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 2,320,000 | 8966億885万 | +3.18% | 21.18 | 1.41 |
11/28 | 1,444 | 1,455 | 1,435 | 1,440 | -0.07% | 1,789,000 | 8843億2654万 | +2.06% | 20.89 | 1.39 |
11/27 | 1,448 | 1,466 | 1,438 | 1,441 | -0.48% | 2,890,000 | 8849億4065万 | +2.34% | 20.9 | 1.39 |
11/26 | 1,463 | 1,469 | 1,448 | 1,448 | -1.43% | 2,219,000 | 8892億3946万 | +2.99% | 21 | 1.4 |
11/25 | 1,470 | 1,475 | 1,464 | 1,469 | +0.41% | 1,820,000 | 9021億3589万 | +4.7% | 21.31 | 1.42 |
11/22 | 1,474 | 1,475 | 1,458 | 1,463 | -0.48% | 2,723,000 | 8984億5120万 | +4.57% | 21.22 | 1.41 |
11/21 | 1,459 | 1,479 | 1,455 | 1,470 | +0.75% | 1,758,000 | 9027億5001万 | +5.3% | 21.32 | 1.42 |
11/20 | 1,454 | 1,464 | 1,450 | 1,459 | +0.27% | 1,512,000 | 8959億9473万 | +4.89% | 21.16 | 1.41 |
11/19 | 1,441 | 1,463 | 1,441 | 1,455 | +0.76% | 2,186,000 | 8935億3827万 | +4.98% | 21.11 | 1.4 |
11/18 | 1,458 | 1,459 | 1,435 | 1,444 | -1.03% | 2,482,000 | 8867億8300万 | +4.56% | 20.95 | 1.39 |
11/15 | 1,451 | 1,465 | 1,438 | 1,459 | +1.32% | 3,106,000 | 8959億9473万 | +5.88% | 21.16 | 1.41 |
11/14 | 1,412 | 1,443 | 1,410 | 1,440 | +2.27% | 3,062,000 | 8843億2654万 | +5.03% | 20.89 | 1.39 |
11/13 | 1,404 | 1,414 | 1,397 | 1,408 | -0.49% | 2,618,000 | 8646億7484万 | +3.15% | 20.42 | 1.36 |
11/12 | 1,415 | 1,418 | 1,407 | 1,415 | 0% | 2,232,000 | 8689億7365万 | +4.04% | 20.53 | 1.36 |
11/11 | 1,400 | 1,415 | 1,392 | 1,415 | +1.36% | 2,681,000 | 8689億7365万 | +4.43% | 20.53 | 1.36 |
11/08 | 1,370 | 1,399 | 1,363 | 1,396 | +1.6% | 4,572,000 | 8573億545万 | +3.41% | 20.25 | 1.35 |
11/07 | 1,345 | 1,383 | 1,345 | 1,374 | +1.03% | 3,247,000 | 8437億9490万 | +2% | 19.93 | 1.32 |
11/06 | 1,315 | 1,368 | 1,304 | 1,360 | +2.18% | 4,686,000 | 8351億9728万 | +1.27% | 19.73 | 1.31 |
11/05 | 1,348 | 1,348 | 1,316 | 1,331 | -1.77% | 2,827,000 | 8173億8793万 | -0.67% | 19.31 | 1.28 |
11/01 | 1,385 | 1,385 | 1,350 | 1,355 | -1.31% | 1,892,000 | 8321億2671万 | +1.27% | 19.66 | 1.31 |
10/31 | 1,383 | 1,389 | 1,371 | 1,373 | -0.87% | 2,278,000 | 8431億8079万 | +2.77% | 19.92 | 1.32 |
10/30 | 1,387 | 1,389 | 1,361 | 1,385 | +0.29% | 3,517,000 | 8505億5018万 | +3.82% | 20.09 | 1.34 |