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 | 1,741 | 1,741 | 1,650 | 1,659 | +1.84% | 24,600 | 123億2280万 | -1.48% | 18.24 | 4.9 |
| 03/28 | 1,485 | 1,774 | 1,484 | 1,629 | +9.84% | 66,400 | 120億9996万 | -3.84% | 17.91 | 4.81 |
| 03/27 | 1,425 | 1,513 | 1,371 | 1,483 | +1.92% | 27,900 | 110億1550万 | -12.97% | 16.3 | 4.38 |
| 03/26 | 1,500 | 1,500 | 1,435 | 1,455 | -2.61% | 23,400 | 108億752万 | -15.51% | 16 | 4.3 |
| 03/25 | 1,515 | 1,515 | 1,460 | 1,494 | -1.26% | 20,800 | 110億9720万 | -14.14% | 16.43 | 4.41 |
| 03/24 | 1,515 | 1,547 | 1,502 | 1,513 | -0.13% | 20,400 | 112億3833万 | -13.84% | 16.63 | 4.47 |
| 03/20 | 1,569 | 1,570 | 1,507 | 1,515 | -2.19% | 10,800 | 112億5319万 | -14.41% | 16.66 | 4.47 |
| 03/19 | 1,560 | 1,562 | 1,520 | 1,549 | +0.58% | 10,700 | 115億573万 | -13.27% | 17.03 | 4.57 |
| 03/18 | 1,535 | 1,569 | 1,506 | 1,540 | +2.94% | 12,000 | 114億3888万 | -14.49% | 16.93 | 4.55 |
| 03/17 | 1,600 | 1,600 | 1,470 | 1,496 | -2.86% | 34,400 | 111億1206万 | -17.48% | 16.45 | 4.42 |
| 03/14 | 1,600 | 1,635 | 1,525 | 1,540 | -5.98% | 43,000 | 114億3888万 | -15.62% | 16.93 | 4.55 |
| 03/13 | 1,670 | 1,670 | 1,635 | 1,638 | -2.67% | 28,600 | 121億6681万 | -10.64% | 18.01 | 4.84 |
| 03/12 | 1,691 | 1,699 | 1,681 | 1,683 | -1.92% | 17,500 | 125億107万 | -8.33% | 18.5 | 4.97 |
| 03/11 | 1,734 | 1,734 | 1,690 | 1,716 | -1.1% | 16,200 | 127億4619万 | -6.64% | 18.87 | 5.07 |
| 03/10 | 1,774 | 1,774 | 1,730 | 1,735 | -0.17% | 18,200 | 128億8731万 | -5.81% | 19.08 | 5.12 |
| 03/07 | 1,780 | 1,783 | 1,735 | 1,738 | -0.63% | 13,700 | 129億960万 | -6% | 19.11 | 5.13 |
| 03/06 | 1,780 | 1,780 | 1,741 | 1,749 | -2.78% | 28,600 | 129億9130万 | -5.71% | 19.23 | 5.16 |
| 03/05 | 1,879 | 1,879 | 1,790 | 1,799 | -4.26% | 36,100 | 133億6270万 | -3.44% | 19.78 | 5.31 |
| 03/04 | 1,821 | 1,879 | 1,821 | 1,879 | +1.79% | 5,400 | 139億5693万 | +0.64% | 20.66 | 5.55 |
| 03/03 | 1,870 | 1,883 | 1,820 | 1,846 | -2.02% | 6,900 | 137億1181万 | -1.18% | 20.3 | 5.45 |
| 02/28 | 1,881 | 1,900 | 1,871 | 1,884 | -0.37% | 6,800 | 139億9406万 | +0.59% | 20.71 | 5.56 |
| 02/27 | 1,895 | 1,900 | 1,890 | 1,891 | -0.21% | 3,200 | 140億4606万 | +0.69% | 20.79 | 5.58 |
| 02/26 | 1,876 | 1,920 | 1,875 | 1,895 | +0.8% | 3,900 | 140億7577万 | +0.58% | 20.83 | 5.59 |
| 02/25 | 1,899 | 1,908 | 1,877 | 1,880 | -1.05% | 5,500 | 139億6435万 | -0.53% | 20.67 | 5.55 |
| 02/24 | 1,900 | 1,901 | 1,861 | 1,900 | +0.32% | 3,000 | 141億1291万 | +0.16% | 20.89 | 5.61 |
| 02/21 | 1,897 | 1,915 | 1,852 | 1,894 | +0.74% | 10,000 | 140億6834万 | -0.53% | 20.82 | 5.59 |
| 02/20 | 1,883 | 1,910 | 1,870 | 1,880 | -2.79% | 12,600 | 139億6435万 | -1.62% | 20.67 | 5.55 |
| 02/19 | 1,909 | 1,943 | 1,869 | 1,934 | +1.31% | 5,100 | 143億6546万 | +0.83% | 21.26 | 5.71 |
| 02/18 | 1,861 | 1,910 | 1,861 | 1,909 | 0% | 5,300 | 141億7976万 | -0.57% | 20.99 | 5.64 |
| 02/17 | 1,931 | 1,931 | 1,872 | 1,909 | +3.13% | 14,000 | 141億7976万 | -0.83% | 20.99 | 5.64 |
| 02/14 | 1,895 | 1,920 | 1,805 | 1,851 | -2.73% | 16,800 | 137億4895万 | -4.04% | 20.35 | 5.46 |
| 02/13 | 1,910 | 1,922 | 1,892 | 1,903 | -1.7% | 15,100 | 141億3519万 | -1.7% | 20.92 | 5.62 |
| 02/12 | 1,897 | 1,948 | 1,890 | 1,936 | +5.27% | 22,400 | 143億8031万 | -0.21% | 21.29 | 5.72 |
| 02/10 | 1,821 | 1,878 | 1,821 | 1,839 | +2.05% | 15,300 | 136億5981万 | -5.45% | 20.22 | 5.43 |
| 02/07 | 1,890 | 1,918 | 1,800 | 1,802 | +3.38% | 27,100 | 133億8498万 | -7.68% | 19.81 | 5.32 |
| 02/06 | 1,746 | 1,783 | 1,713 | 1,743 | +2.17% | 14,800 | 129億4674万 | -11.21% | 19.16 | 5.15 |
| 02/05 | 1,780 | 1,800 | 1,700 | 1,706 | -1.9% | 29,600 | 126億7191万 | -13.58% | 18.76 | 5.04 |
| 02/04 | 1,786 | 1,786 | 1,610 | 1,739 | -3.92% | 52,100 | 129億1703万 | -12.35% | 19.12 | 5.13 |
| 02/03 | 1,891 | 1,895 | 1,800 | 1,810 | -4.59% | 28,400 | 134億4440万 | -9.27% | 19.9 | 5.34 |
| 01/31 | 1,920 | 1,949 | 1,891 | 1,897 | -0.73% | 13,200 | 140億9063万 | -5.29% | 20.86 | 5.6 |
| 01/30 | 1,920 | 1,925 | 1,901 | 1,911 | -0.93% | 9,600 | 141億9462万 | -4.83% | 21.01 | 5.64 |
| 01/29 | 1,940 | 1,949 | 1,899 | 1,929 | +1.53% | 28,500 | 143億2832万 | -4.22% | 21.21 | 5.7 |
| 01/28 | 1,913 | 1,930 | 1,900 | 1,900 | -1.2% | 17,300 | 141億1291万 | -5.94% | 20.89 | 5.61 |
| 01/27 | 1,944 | 1,970 | 1,912 | 1,923 | -2.48% | 17,500 | 142億8375万 | -5.18% | 21.14 | 5.68 |
| 01/24 | 2,003 | 2,003 | 1,945 | 1,972 | -1.65% | 32,900 | 146億4772万 | -3.19% | 21.68 | 5.82 |
| 01/23 | 2,006 | 2,018 | 2,002 | 2,005 | -1.23% | 16,300 | 148億9283万 | -1.72% | 22.04 | 5.92 |
| 01/22 | 2,040 | 2,054 | 2,010 | 2,030 | -0.64% | 17,700 | 150億7853万 | -0.68% | 22.32 | 5.99 |
| 01/21 | 2,071 | 2,077 | 2,040 | 2,043 | -1.35% | 14,400 | 151億7509万 | -0.2% | 22.46 | 6.03 |
| 01/20 | 2,077 | 2,077 | 2,062 | 2,071 | +0.19% | 4,400 | 153億8307万 | +0.93% | 22.77 | 6.11 |
| 01/17 | 2,075 | 2,075 | 2,052 | 2,067 | +0.15% | 4,100 | 153億5336万 | +0.63% | 22.73 | 6.1 |
| 01/16 | 2,060 | 2,075 | 2,052 | 2,064 | +0.68% | 9,000 | 153億3108万 | +0.24% | 22.69 | 6.09 |
| 01/15 | 2,034 | 2,080 | 2,029 | 2,050 | +2.55% | 25,700 | 152億2709万 | -0.63% | 22.54 | 6.05 |
| 01/14 | 2,000 | 2,018 | 1,994 | 1,999 | -0.74% | 13,700 | 148億4827万 | -3.29% | 21.98 | 5.9 |
| 01/10 | 2,018 | 2,023 | 2,002 | 2,014 | -0.93% | 8,900 | 149億5968万 | -2.85% | 22.14 | 5.95 |
| 01/09 | 2,030 | 2,033 | 2,010 | 2,033 | +0.99% | 7,400 | 151億81万 | -2.26% | 22.35 | 6 |
| 01/08 | 2,038 | 2,038 | 2,001 | 2,013 | -0.15% | 10,800 | 149億5226万 | -3.5% | 22.13 | 5.94 |
| 01/07 | 2,022 | 2,040 | 2,009 | 2,016 | -1.03% | 6,600 | 149億7454万 | -3.77% | 22.17 | 5.95 |
| 01/06 | 2,029 | 2,041 | 2,010 | 2,037 | +0.39% | 10,500 | 151億3053万 | -3% | 22.4 | 6.01 |
| 2013 |
| 12/30 | 2,074 | 2,080 | 2,018 | 2,029 | -2.12% | 21,200 | 150億7110万 | -3.7% | 22.31 | 5.99 |
| 12/27 | 2,044 | 2,080 | 2,000 | 2,073 | +2.93% | 18,100 | 153億9793万 | -1.94% | 22.79 | 6.12 |
| 12/26 | 2,020 | 2,020 | 1,977 | 2,014 | +2.08% | 26,100 | 149億5968万 | -5% | 22.14 | 5.95 |
| 12/25 | 1,966 | 1,999 | 1,926 | 1,973 | -1.1% | 54,400 | 146億5514万 | -7.15% | 21.69 | 5.83 |
| 12/24 | 2,020 | 2,029 | 1,977 | 1,995 | -0.65% | 24,400 | 148億1856万 | -6.38% | 21.93 | 5.89 |
| 12/20 | 2,004 | 2,029 | 2,001 | 2,008 | -1.67% | 14,800 | 149億1512万 | -6.08% | 22.08 | 5.93 |
| 12/19 | 2,100 | 2,100 | 2,036 | 2,042 | -0.92% | 10,600 | 151億6766万 | -4.8% | 22.45 | 6.03 |
| 12/18 | 2,090 | 2,090 | 2,050 | 2,061 | -0.72% | 8,000 | 153億879万 | -4.14% | 22.66 | 6.08 |
| 12/17 | 2,081 | 2,089 | 2,031 | 2,076 | -0.62% | 24,200 | 154億2021万 | -3.58% | 22.82 | 6.13 |
| 12/16 | 2,139 | 2,139 | 2,081 | 2,089 | -2.57% | 27,800 | 155億1677万 | -2.84% | 22.97 | 6.17 |
| 12/13 | 2,099 | 2,150 | 2,070 | 2,144 | +4.08% | 33,300 | 159億2531万 | -0.05% | 23.57 | 6.33 |
| 12/12 | 2,050 | 2,067 | 2,030 | 2,060 | -1.9% | 13,900 | 153億137万 | -3.92% | 22.65 | 6.08 |
| 12/11 | 2,115 | 2,151 | 2,100 | 2,100 | -0.52% | 23,200 | 155億9848万 | -2.46% | 23.09 | 6.2 |
| 12/10 | 2,172 | 2,172 | 2,107 | 2,111 | -2.18% | 17,400 | 156億8019万 | -2.27% | 23.21 | 6.23 |
| 12/09 | 2,124 | 2,190 | 2,123 | 2,158 | +1.22% | 19,000 | 160億2930万 | -0.42% | 23.73 | 6.37 |
| 12/06 | 2,131 | 2,145 | 2,125 | 2,132 | -2.38% | 19,300 | 158億3617万 | -1.66% | 23.44 | 6.29 |
| 12/05 | 2,198 | 2,200 | 2,140 | 2,184 | +1.3% | 38,100 | 162億2242万 | +0.46% | 24.01 | 6.45 |
| 12/04 | 2,190 | 2,199 | 2,156 | 2,156 | +0.47% | 30,900 | 160億1444万 | -0.87% | 23.7 | 6.37 |
| 12/03 | 2,160 | 2,166 | 2,146 | 2,146 | -0.33% | 8,900 | 159億4016万 | -1.38% | 23.59 | 6.34 |
| 12/02 | 2,200 | 2,200 | 2,145 | 2,153 | -1.82% | 18,500 | 159億9216万 | -1.15% | 23.67 | 6.36 |
| 11/29 | 2,162 | 2,221 | 2,150 | 2,193 | +0.32% | 17,700 | 162億8927万 | +0.6% | 24.11 | 6.47 |
| 11/28 | 2,190 | 2,203 | 2,175 | 2,186 | -1.93% | 17,000 | 162億3728万 | +0.32% | 24.03 | 6.45 |
| 11/27 | 2,200 | 2,240 | 2,153 | 2,229 | +3.15% | 49,300 | 165億5667万 | +2.34% | 24.51 | 6.58 |
| 11/26 | 2,160 | 2,180 | 2,153 | 2,161 | -1.32% | 4,100 | 160億5158万 | -0.69% | 23.76 | 6.38 |
| 11/25 | 2,200 | 2,200 | 2,160 | 2,190 | -0.99% | 7,200 | 162億6699万 | +0.64% | 24.08 | 6.47 |
| 11/22 | 2,220 | 2,239 | 2,150 | 2,212 | -0.27% | 23,700 | 164億3040万 | +1.65% | 24.32 | 6.53 |
| 11/21 | 2,150 | 2,250 | 2,129 | 2,218 | +3.79% | 33,000 | 164億7497万 | +2.02% | 24.39 | 6.55 |
| 11/20 | 2,145 | 2,155 | 2,121 | 2,137 | -0.37% | 9,000 | 158億7331万 | -1.66% | 23.5 | 6.31 |
| 11/19 | 2,164 | 2,180 | 2,100 | 2,145 | -0.79% | 11,300 | 159億3273万 | -1.38% | 23.58 | 6.33 |
| 11/18 | 2,169 | 2,183 | 2,140 | 2,162 | -0.32% | 9,400 | 160億5901万 | -0.64% | 23.77 | 6.38 |
| 11/15 | 2,180 | 2,191 | 2,132 | 2,169 | -0.37% | 12,100 | 161億1100万 | -0.41% | 23.85 | 6.4 |
| 11/14 | 2,126 | 2,200 | 2,085 | 2,177 | +2.4% | 23,300 | 161億7042万 | -0.09% | 23.94 | 6.43 |
| 11/13 | 2,030 | 2,126 | 2,030 | 2,126 | +5.35% | 15,000 | 157億9160万 | -2.43% | 23.37 | 6.28 |
| 11/12 | 1,954 | 2,063 | 1,950 | 2,018 | +3.22% | 32,800 | 149億8940万 | -7.47% | 22.19 | 5.96 |
| 11/11 | 2,140 | 2,175 | 1,869 | 1,955 | -8.39% | 74,800 | 145億2144万 | -10.57% | 21.49 | 5.77 |
| 11/08 | 2,152 | 2,152 | 2,120 | 2,134 | -6.4% | 31,600 | 158億5103万 | -2.69% | 23.46 | 6.3 |
| 11/07 | 2,277 | 2,350 | 2,275 | 2,280 | +0.44% | 46,400 | 169億3549万 | +3.92% | 25.07 | 6.73 |
| 11/06 | 2,277 | 2,277 | 2,252 | 2,270 | -0.35% | 15,900 | 168億6121万 | +3.7% | 24.96 | 6.7 |
| 11/05 | 2,200 | 2,280 | 2,171 | 2,278 | +3.69% | 32,100 | 169億2064万 | +4.26% | 25.05 | 6.73 |
| 11/01 | 2,257 | 2,258 | 2,150 | 2,197 | -3.64% | 26,500 | 163億1898万 | +0.73% | 24.16 | 6.49 |
| 10/31 | 2,160 | 2,296 | 2,160 | 2,280 | +3.68% | 98,400 | 169億3549万 | +4.59% | 25.07 | 6.73 |
| 10/30 | 2,195 | 2,214 | 2,169 | 2,199 | +0.18% | 75,000 | 163億3384万 | +1.1% | 24.18 | 6.49 |
