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 | 2,960 | 2,991 | 2,888 | 2,984 | +0.95% | 68,500 | 760億989万 | +9.54% | 21.1 | 1.01 |
03/28 | 2,880 | 2,959 | 2,850 | 2,956 | +2.46% | 66,600 | 752億9666万 | +8.96% | 20.9 | 1 |
03/27 | 2,812 | 2,897 | 2,702 | 2,885 | +0.52% | 81,400 | 734億8811万 | +6.81% | 20.4 | 0.97 |
03/26 | 2,899 | 2,899 | 2,853 | 2,870 | +0.63% | 155,300 | 731億603万 | +6.57% | 20.29 | 0.97 |
03/25 | 2,859 | 2,918 | 2,810 | 2,852 | +0.53% | 112,700 | 726億4752万 | +6.18% | 20.16 | 0.96 |
03/24 | 2,732 | 2,868 | 2,700 | 2,837 | +5.78% | 170,500 | 722億6543万 | +5.98% | 20.06 | 0.96 |
03/20 | 2,719 | 2,728 | 2,682 | 2,682 | -0.7% | 63,200 | 683億1720万 | +0.68% | 18.96 | 0.91 |
03/19 | 2,699 | 2,722 | 2,674 | 2,701 | +0.11% | 83,900 | 688億118万 | +1.66% | 19.1 | 0.91 |
03/18 | 2,680 | 2,718 | 2,664 | 2,698 | +2.08% | 69,500 | 687億2476万 | +1.93% | 19.07 | 0.91 |
03/17 | 2,680 | 2,689 | 2,636 | 2,643 | -1.27% | 69,600 | 673億2377万 | +0.3% | 18.69 | 0.89 |
03/14 | 2,680 | 2,693 | 2,662 | 2,677 | +0.94% | 151,900 | 681億8984万 | +1.94% | 18.93 | 0.9 |
03/13 | 2,638 | 2,668 | 2,636 | 2,652 | +0.15% | 51,400 | 675億5303万 | +1.53% | 18.75 | 0.9 |
03/12 | 2,650 | 2,669 | 2,637 | 2,648 | -1.05% | 44,200 | 674億5114万 | +1.96% | 18.72 | 0.89 |
03/11 | 2,683 | 2,704 | 2,654 | 2,676 | +0.49% | 42,000 | 681億6436万 | +3.68% | 18.92 | 0.9 |
03/10 | 2,685 | 2,686 | 2,652 | 2,663 | -1.44% | 27,100 | 678億3322万 | +3.7% | 18.83 | 0.9 |
03/07 | 2,700 | 2,706 | 2,671 | 2,702 | +0.86% | 30,900 | 688億2665万 | +5.42% | 19.1 | 0.91 |
03/06 | 2,655 | 2,684 | 2,630 | 2,679 | +0.79% | 45,600 | 682億4078万 | +4.81% | 18.94 | 0.9 |
03/05 | 2,683 | 2,706 | 2,652 | 2,658 | -0.49% | 51,700 | 677億586万 | +4.19% | 18.79 | 0.9 |
03/04 | 2,670 | 2,673 | 2,636 | 2,671 | -0.63% | 75,100 | 680億3700万 | +4.91% | 18.88 | 0.9 |
03/03 | 2,637 | 2,699 | 2,604 | 2,688 | +1.47% | 108,600 | 684億7003万 | +5.79% | 19 | 0.91 |
02/28 | 2,633 | 2,656 | 2,585 | 2,649 | +0.57% | 91,200 | 674億7661万 | +4.41% | 18.73 | 0.89 |
02/27 | 2,610 | 2,654 | 2,589 | 2,634 | +0.27% | 72,600 | 670億9452万 | +3.82% | 18.62 | 0.89 |
02/26 | 2,645 | 2,663 | 2,618 | 2,627 | -1.05% | 130,500 | 669億1621万 | +3.47% | 18.57 | 0.89 |
02/25 | 2,720 | 2,733 | 2,645 | 2,655 | -2.17% | 117,200 | 676億2944万 | +4.49% | 18.77 | 0.9 |
02/24 | 2,698 | 2,720 | 2,656 | 2,714 | +0.56% | 76,200 | 691億3232万 | +6.72% | 19.19 | 0.92 |
02/21 | 2,690 | 2,708 | 2,668 | 2,699 | +1.47% | 58,400 | 687億5023万 | +6.22% | 19.08 | 0.91 |
02/20 | 2,693 | 2,693 | 2,647 | 2,660 | -1.3% | 68,500 | 677億5681万 | +4.68% | 18.81 | 0.9 |
02/19 | 2,650 | 2,699 | 2,624 | 2,695 | +0.34% | 116,300 | 686億4834万 | +5.98% | 19.05 | 0.91 |
02/18 | 2,640 | 2,694 | 2,589 | 2,686 | +1.78% | 193,000 | 684億1909万 | +5.62% | 18.99 | 0.91 |
02/17 | 2,503 | 2,641 | 2,494 | 2,639 | +5.43% | 183,900 | 672億2188万 | +3.69% | 18.66 | 0.89 |
02/14 | 2,510 | 2,535 | 2,451 | 2,503 | +0.2% | 114,100 | 637億5762万 | -1.8% | 17.7 | 0.85 |
02/13 | 2,478 | 2,504 | 2,458 | 2,498 | +1.42% | 112,500 | 636億3026万 | -2.38% | 17.66 | 0.84 |
02/12 | 2,447 | 2,472 | 2,437 | 2,463 | +2.33% | 54,200 | 627億3873万 | -4.01% | 17.41 | 0.83 |
02/10 | 2,415 | 2,441 | 2,384 | 2,407 | +0.08% | 42,200 | 613億1227万 | -6.56% | 17.02 | 0.81 |
02/07 | 2,366 | 2,410 | 2,357 | 2,405 | +3.57% | 91,300 | 612億6132万 | -7.18% | 17 | 0.81 |
02/06 | 2,277 | 2,339 | 2,271 | 2,322 | +1.66% | 95,900 | 591億4711万 | -10.83% | 16.42 | 0.78 |
02/05 | 2,310 | 2,316 | 2,232 | 2,284 | +1.83% | 88,300 | 581億7915万 | -12.72% | 16.15 | 0.77 |
02/04 | 2,256 | 2,284 | 2,210 | 2,243 | -4.31% | 134,400 | 571億3478万 | -14.71% | 15.86 | 0.76 |
02/03 | 2,464 | 2,468 | 2,317 | 2,344 | -7.83% | 193,600 | 597億750万 | -11.38% | 16.57 | 0.79 |
01/31 | 2,535 | 2,579 | 2,507 | 2,543 | +0.55% | 97,800 | 647億7652万 | -4.33% | 17.98 | 0.86 |
01/30 | 2,540 | 2,540 | 2,504 | 2,529 | -1.37% | 72,900 | 644億1991万 | -5.07% | 17.88 | 0.85 |
01/29 | 2,534 | 2,577 | 2,532 | 2,564 | +1.22% | 116,500 | 653億1145万 | -3.93% | 18.13 | 0.87 |
01/28 | 2,520 | 2,578 | 2,511 | 2,533 | +0.16% | 131,500 | 645億2180万 | -5.2% | 17.91 | 0.86 |
01/27 | 2,550 | 2,565 | 2,527 | 2,529 | -2.73% | 109,900 | 644億1991万 | -5.46% | 17.88 | 0.85 |
01/24 | 2,626 | 2,641 | 2,597 | 2,600 | -1.63% | 87,500 | 662億2846万 | -2.99% | 18.38 | 0.88 |
01/23 | 2,690 | 2,697 | 2,640 | 2,643 | -1.75% | 69,400 | 673億2377万 | -1.49% | 18.69 | 0.89 |
01/22 | 2,688 | 2,698 | 2,654 | 2,690 | +0.15% | 67,000 | 685億2098万 | +0.22% | 19.02 | 0.91 |
01/21 | 2,690 | 2,698 | 2,670 | 2,686 | -0.11% | 45,600 | 684億1909万 | +0.04% | 18.99 | 0.91 |
01/20 | 2,690 | 2,697 | 2,671 | 2,689 | +0.3% | 32,600 | 684億9551万 | +0.19% | 19.01 | 0.91 |
01/17 | 2,693 | 2,704 | 2,674 | 2,681 | -0.45% | 64,200 | 682億9173万 | +0.04% | 18.95 | 0.91 |
01/16 | 2,698 | 2,719 | 2,681 | 2,693 | -0.44% | 44,400 | 685億9740万 | +0.6% | 19.04 | 0.91 |
01/15 | 2,700 | 2,716 | 2,688 | 2,705 | +0.22% | 64,800 | 689億307万 | +1.12% | 19.12 | 0.91 |
01/14 | 2,724 | 2,738 | 2,694 | 2,699 | -1.53% | 72,100 | 687億5023万 | +0.93% | 19.08 | 0.91 |
01/10 | 2,720 | 2,745 | 2,686 | 2,741 | +0.4% | 98,100 | 698億2008万 | +2.54% | 19.38 | 0.93 |
01/09 | 2,730 | 2,734 | 2,710 | 2,730 | -0.66% | 61,200 | 695億3988万 | +2.21% | 19.3 | 0.92 |
01/08 | 2,700 | 2,755 | 2,698 | 2,748 | +2.61% | 94,400 | 699億9838万 | +3% | 19.43 | 0.93 |
01/07 | 2,700 | 2,715 | 2,673 | 2,678 | -1.4% | 65,100 | 682億1531万 | +0.49% | 18.93 | 0.9 |
01/06 | 2,760 | 2,769 | 2,690 | 2,716 | -2.02% | 73,200 | 691億8326万 | +2.03% | 19.2 | 0.92 |
2013 |
12/30 | 2,749 | 2,773 | 2,733 | 2,772 | +1.35% | 58,000 | 706億972万 | +4.25% | 19.6 | 0.94 |
12/27 | 2,685 | 2,736 | 2,671 | 2,735 | +2.97% | 58,700 | 696億6724万 | +3.09% | 19.34 | 0.92 |
12/26 | 2,615 | 2,662 | 2,606 | 2,656 | +1.8% | 39,600 | 676億5492万 | +0.26% | 18.78 | 0.9 |
12/25 | 2,615 | 2,634 | 2,601 | 2,609 | -0.31% | 59,700 | 664億5771万 | -1.44% | 18.45 | 0.88 |
12/24 | 2,658 | 2,658 | 2,612 | 2,617 | -2.1% | 71,500 | 666億6149万 | -1.1% | 18.5 | 0.88 |
12/20 | 2,665 | 2,674 | 2,644 | 2,673 | -0.34% | 43,200 | 680億8795万 | +1.02% | 18.9 | 0.9 |
12/19 | 2,694 | 2,698 | 2,658 | 2,682 | +1.21% | 72,400 | 683億1720万 | +1.4% | 18.96 | 0.91 |
12/18 | 2,614 | 2,656 | 2,614 | 2,650 | +0.57% | 26,300 | 675億208万 | +0.23% | 18.74 | 0.89 |
12/17 | 2,613 | 2,638 | 2,606 | 2,635 | +0.76% | 28,400 | 671億1999万 | -0.26% | 18.63 | 0.89 |
12/16 | 2,640 | 2,656 | 2,613 | 2,615 | -1.13% | 34,900 | 666億1054万 | -0.98% | 18.49 | 0.88 |
12/13 | 2,694 | 2,694 | 2,635 | 2,645 | -1.6% | 101,200 | 673億7472万 | +0.23% | 18.7 | 0.89 |
12/12 | 2,676 | 2,690 | 2,645 | 2,688 | +0.45% | 64,800 | 684億7003万 | +1.93% | 19 | 0.91 |
12/11 | 2,685 | 2,708 | 2,664 | 2,676 | -1.55% | 38,600 | 681億6436万 | +1.56% | 18.92 | 0.9 |
12/10 | 2,647 | 2,720 | 2,647 | 2,718 | +2.72% | 97,700 | 692億3421万 | +3.11% | 19.22 | 0.92 |
12/09 | 2,609 | 2,660 | 2,609 | 2,646 | +1.97% | 48,200 | 674億19万 | +0.49% | 18.71 | 0.89 |
12/06 | 2,601 | 2,608 | 2,581 | 2,595 | -0.27% | 46,400 | 661億109万 | -1.56% | 18.35 | 0.88 |
12/05 | 2,641 | 2,650 | 2,601 | 2,602 | -1.51% | 54,600 | 662億7940万 | -1.59% | 18.4 | 0.88 |
12/04 | 2,665 | 2,678 | 2,641 | 2,642 | -1.42% | 32,200 | 672億9830万 | -0.41% | 18.68 | 0.89 |
12/03 | 2,669 | 2,706 | 2,661 | 2,680 | +0.19% | 76,900 | 682億6625万 | +0.79% | 18.95 | 0.91 |
12/02 | 2,685 | 2,697 | 2,651 | 2,675 | -0.22% | 64,800 | 681億3889万 | +0.41% | 18.91 | 0.9 |
11/29 | 2,680 | 2,701 | 2,650 | 2,681 | +0.26% | 84,600 | 682億9173万 | +0.52% | 18.95 | 0.91 |
11/28 | 2,645 | 2,679 | 2,641 | 2,674 | +0.68% | 55,700 | 681億1342万 | +0.11% | 18.91 | 0.9 |
11/27 | 2,609 | 2,663 | 2,609 | 2,656 | +2.15% | 56,800 | 676億5492万 | -0.75% | 18.78 | 0.9 |
11/26 | 2,650 | 2,652 | 2,591 | 2,600 | -2.26% | 101,200 | 662億2846万 | -3.42% | 18.38 | 0.88 |
11/25 | 2,609 | 2,660 | 2,609 | 2,660 | +1.88% | 56,500 | 677億5681万 | -1.81% | 18.81 | 0.9 |
11/22 | 2,646 | 2,646 | 2,590 | 2,611 | -1.32% | 81,600 | 665億865万 | -4.15% | 18.46 | 0.88 |
11/21 | 2,613 | 2,648 | 2,608 | 2,646 | +1.65% | 82,700 | 674億19万 | -3.5% | 18.71 | 0.89 |
11/20 | 2,585 | 2,608 | 2,556 | 2,603 | +0.7% | 102,700 | 663億487万 | -5.65% | 18.4 | 0.88 |
11/19 | 2,595 | 2,614 | 2,582 | 2,585 | -0.69% | 57,800 | 658億4637万 | -6.85% | 18.28 | 0.87 |
11/18 | 2,664 | 2,669 | 2,597 | 2,603 | -2.29% | 97,300 | 663億487万 | -6.77% | 18.4 | 0.88 |
11/15 | 2,680 | 2,684 | 2,630 | 2,664 | +0.87% | 73,000 | 678億5870万 | -5.13% | 18.83 | 0.9 |
11/14 | 2,610 | 2,653 | 2,592 | 2,641 | +1.5% | 65,000 | 672億7283万 | -6.38% | 18.67 | 0.89 |
11/13 | 2,615 | 2,622 | 2,589 | 2,602 | -0.34% | 26,200 | 662億7940万 | -8.15% | 18.4 | 0.88 |
11/12 | 2,565 | 2,620 | 2,561 | 2,611 | +1.2% | 44,600 | 665億865万 | -8.32% | 18.46 | 0.88 |
11/11 | 2,613 | 2,619 | 2,575 | 2,580 | -0.46% | 65,200 | 657億1901万 | -9.88% | 18.24 | 0.87 |
11/08 | 2,620 | 2,626 | 2,575 | 2,592 | -1.52% | 58,800 | 660億2468万 | -10.06% | 18.33 | 0.88 |
11/07 | 2,680 | 2,680 | 2,625 | 2,632 | -2.12% | 43,700 | 670億4358万 | -9.27% | 18.61 | 0.89 |
11/06 | 2,624 | 2,700 | 2,623 | 2,689 | +1.59% | 56,000 | 684億9551万 | -7.97% | 19.01 | 0.91 |
11/05 | 2,719 | 2,723 | 2,645 | 2,647 | -3% | 78,400 | 674億2566万 | -9.97% | 18.71 | 0.89 |
11/01 | 2,768 | 2,774 | 2,712 | 2,729 | -2.22% | 85,100 | 695億1441万 | -7.77% | 19.29 | 0.92 |
10/31 | 2,826 | 2,835 | 2,778 | 2,791 | -1.2% | 71,400 | 710億9370万 | -6.22% | 19.73 | 0.94 |
10/30 | 2,795 | 2,832 | 2,789 | 2,825 | +1.11% | 97,800 | 719億5977万 | -5.46% | 19.97 | 0.95 |