株価チャート
2013/11/01～2014/03/31
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 | 1,416 | 1,435 | 1,394 | 1,429 | +2.81% | 805,100 | 4207億4189万 | -3.64% | 12.44 | 0.83 |
| 03/28 | 1,360 | 1,391 | 1,359 | 1,390 | +1.46% | 781,100 | 4092億5909万 | -6.71% | 12.11 | 0.81 |
| 03/27 | 1,355 | 1,373 | 1,301 | 1,370 | +1.86% | 937,100 | 4033億7047万 | -8.54% | 11.93 | 0.8 |
| 03/26 | 1,330 | 1,373 | 1,323 | 1,345 | +3.07% | 1,145,200 | 3960億969万 | -10.93% | 11.71 | 0.78 |
| 03/25 | 1,334 | 1,339 | 1,291 | 1,305 | -3.12% | 1,002,800 | 3842億3245万 | -14.43% | 11.36 | 0.76 |
| 03/24 | 1,375 | 1,409 | 1,320 | 1,347 | -4.13% | 1,271,100 | 3965億9855万 | -12.59% | 11.73 | 0.78 |
| 03/20 | 1,429 | 1,436 | 1,395 | 1,405 | -2.9% | 923,800 | 4136億7555万 | -9.7% | 12.24 | 0.82 |
| 03/19 | 1,425 | 1,485 | 1,425 | 1,447 | +2.33% | 940,900 | 4260億4165万 | -7.95% | 12.6 | 0.84 |
| 03/18 | 1,394 | 1,425 | 1,388 | 1,414 | +0.86% | 871,800 | 4163億2543万 | -11.01% | 12.31 | 0.82 |
| 03/17 | 1,433 | 1,441 | 1,374 | 1,402 | -4.17% | 1,243,100 | 4127億9226万 | -12.76% | 12.21 | 0.82 |
| 03/14 | 1,494 | 1,494 | 1,433 | 1,463 | -0.07% | 1,227,300 | 4307億5255万 | -9.86% | 12.74 | 0.85 |
| 03/13 | 1,469 | 1,478 | 1,462 | 1,464 | -1.35% | 675,000 | 4310億4698万 | -10.46% | 12.75 | 0.85 |
| 03/12 | 1,503 | 1,510 | 1,484 | 1,484 | -3.13% | 573,200 | 4369億3560万 | -9.79% | 12.92 | 0.86 |
| 03/11 | 1,528 | 1,579 | 1,522 | 1,532 | -1.03% | 581,900 | 4510億6829万 | -7.43% | 13.34 | 0.89 |
| 03/10 | 1,550 | 1,578 | 1,540 | 1,548 | -1.59% | 531,000 | 4557億7918万 | -7.03% | 13.48 | 0.9 |
| 03/07 | 1,620 | 1,637 | 1,558 | 1,573 | -1.32% | 619,200 | 4631億3996万 | -6.15% | 13.7 | 0.91 |
| 03/06 | 1,565 | 1,614 | 1,546 | 1,594 | +2.05% | 729,700 | 4693億2301万 | -5.4% | 13.88 | 0.93 |
| 03/05 | 1,542 | 1,589 | 1,521 | 1,562 | +3.17% | 941,300 | 4599億122万 | -7.9% | 13.6 | 0.91 |
| 03/04 | 1,469 | 1,542 | 1,468 | 1,514 | +2.02% | 1,210,900 | 4457億6853万 | -11.25% | 13.18 | 0.88 |
| 03/03 | 1,530 | 1,537 | 1,469 | 1,484 | -3.51% | 1,006,300 | 4369億3560万 | -13.62% | 12.92 | 0.86 |
| 02/28 | 1,516 | 1,539 | 1,450 | 1,538 | -1.16% | 1,925,500 | 4528億3487万 | -11.41% | 13.39 | 0.89 |
| 02/27 | 1,601 | 1,603 | 1,552 | 1,556 | -4.19% | 954,200 | 4581億3463万 | -11.24% | 13.55 | 0.9 |
| 02/26 | 1,611 | 1,630 | 1,611 | 1,624 | -1.64% | 607,600 | 4781億5594万 | -8.25% | 14.14 | 0.94 |
| 02/25 | 1,650 | 1,655 | 1,635 | 1,651 | +1.04% | 469,000 | 4861億558万 | -7.4% | 14.38 | 0.96 |
| 02/24 | 1,620 | 1,643 | 1,600 | 1,634 | +1.93% | 904,100 | 4811億25万 | -8.92% | 14.23 | 0.95 |
| 02/21 | 1,589 | 1,625 | 1,571 | 1,603 | +0.69% | 1,011,600 | 4719億7289万 | -11.29% | 13.96 | 0.93 |
| 02/20 | 1,650 | 1,665 | 1,583 | 1,592 | -4.56% | 1,011,300 | 4687億3415万 | -12.53% | 13.86 | 0.93 |
| 02/19 | 1,691 | 1,702 | 1,655 | 1,668 | -2.8% | 980,300 | 4911億1090万 | -9.1% | 14.53 | 0.97 |
| 02/18 | 1,711 | 1,722 | 1,661 | 1,716 | +0.47% | 803,600 | 5052億4359万 | -7.09% | 14.94 | 1 |
| 02/17 | 1,730 | 1,735 | 1,679 | 1,708 | -1.61% | 588,200 | 5028億8814万 | -8.12% | 14.87 | 0.99 |
| 02/14 | 1,777 | 1,791 | 1,711 | 1,736 | -3.45% | 663,600 | 5111億3221万 | -7.26% | 15.12 | 1.01 |
| 02/13 | 1,873 | 1,873 | 1,778 | 1,798 | -3.85% | 387,500 | 5293億8693万 | -4.67% | 15.66 | 1.05 |
| 02/12 | 1,900 | 1,909 | 1,864 | 1,870 | +0.54% | 491,100 | 5505億8597万 | -1.37% | 16.29 | 1.09 |
| 02/10 | 1,858 | 1,866 | 1,806 | 1,860 | +3.1% | 448,800 | 5476億4166万 | -2.31% | 16.2 | 1.08 |
| 02/07 | 1,850 | 1,863 | 1,791 | 1,804 | +2.38% | 609,800 | 5311億5352万 | -5.75% | 15.71 | 1.05 |
| 02/06 | 1,721 | 1,786 | 1,720 | 1,762 | +2.26% | 734,300 | 5187億8742万 | -8.52% | 15.34 | 1.02 |
| 02/05 | 1,732 | 1,737 | 1,694 | 1,723 | +0.47% | 686,800 | 5073億461万 | -11.23% | 15.01 | 1 |
| 02/04 | 1,742 | 1,744 | 1,687 | 1,715 | -4.56% | 1,197,000 | 5049億4916万 | -12.37% | 14.94 | 1 |
| 02/03 | 1,812 | 1,818 | 1,783 | 1,797 | -0.83% | 789,900 | 5290億9250万 | -8.92% | 15.65 | 1.05 |
| 01/31 | 1,850 | 1,855 | 1,792 | 1,812 | +0.61% | 798,900 | 5335億897万 | -8.67% | 15.78 | 1.05 |
| 01/30 | 1,831 | 1,832 | 1,773 | 1,801 | -3.69% | 531,000 | 5302億7023万 | -9.86% | 15.68 | 1.05 |
| 01/29 | 1,841 | 1,890 | 1,835 | 1,870 | +3.14% | 671,700 | 5505億8597万 | -7.01% | 16.29 | 1.09 |
| 01/28 | 1,904 | 1,904 | 1,791 | 1,813 | -0.6% | 1,447,900 | 5338億340万 | -10.2% | 15.79 | 1.05 |
| 01/27 | 1,850 | 1,864 | 1,824 | 1,824 | -4.95% | 796,100 | 5370億4214万 | -9.97% | 15.88 | 1.06 |
| 01/24 | 1,919 | 1,940 | 1,912 | 1,919 | -2.04% | 460,700 | 5650億1308万 | -5.56% | 16.71 | 1.12 |
| 01/23 | 2,000 | 2,005 | 1,955 | 1,959 | -2.05% | 429,800 | 5767億9032万 | -3.69% | 17.06 | 1.14 |
| 01/22 | 1,960 | 2,008 | 1,944 | 2,000 | +3.15% | 581,600 | 5888億6200万 | -1.57% | 17.42 | 1.16 |
| 01/21 | 1,921 | 1,956 | 1,921 | 1,939 | +0.67% | 441,100 | 5709億170万 | -4.48% | 16.89 | 1.13 |
| 01/20 | 1,963 | 1,963 | 1,924 | 1,926 | -1.88% | 290,900 | 5670億7410万 | -5.17% | 16.77 | 1.12 |
| 01/17 | 1,940 | 1,970 | 1,933 | 1,963 | +1.34% | 439,900 | 5779億6805万 | -3.4% | 17.1 | 1.14 |
| 01/16 | 1,998 | 1,998 | 1,929 | 1,937 | -1.17% | 354,100 | 5703億1284万 | -4.72% | 16.87 | 1.13 |
| 01/15 | 1,980 | 1,980 | 1,947 | 1,960 | 0% | 649,500 | 5770億8476万 | -3.5% | 17.07 | 1.14 |
| 01/14 | 1,990 | 1,996 | 1,940 | 1,960 | -2.83% | 594,500 | 5770億8476万 | -3.4% | 17.07 | 1.14 |
| 01/10 | 2,032 | 2,044 | 1,973 | 2,017 | -0.79% | 681,600 | 5938億6732万 | -0.69% | 17.57 | 1.17 |
| 01/09 | 2,088 | 2,088 | 2,009 | 2,033 | -2.63% | 598,600 | 5985億7822万 | +0.05% | 17.7 | 1.18 |
| 01/08 | 2,083 | 2,089 | 2,065 | 2,088 | +1.7% | 408,200 | 6147億7192万 | +2.71% | 18.18 | 1.21 |
| 01/07 | 2,062 | 2,080 | 2,032 | 2,053 | -0.44% | 405,300 | 6044億6684万 | +0.93% | 17.88 | 1.19 |
| 01/06 | 2,081 | 2,084 | 2,045 | 2,062 | -1.9% | 587,700 | 6071億1672万 | +1.28% | 17.96 | 1.2 |
| 2013 |
| 12/30 | 2,129 | 2,141 | 2,094 | 2,102 | -0.8% | 675,000 | 6188億9396万 | +3.24% | 18.31 | 1.22 |
| 12/27 | 2,140 | 2,140 | 2,068 | 2,119 | -0.38% | 611,300 | 6238億9928万 | +4.08% | 18.45 | 1.23 |
| 12/26 | 2,129 | 2,149 | 2,110 | 2,127 | +0.14% | 369,800 | 6262億5473万 | +4.52% | 18.52 | 1.24 |
| 12/25 | 2,109 | 2,129 | 2,102 | 2,124 | +0.66% | 764,800 | 6253億7144万 | +4.37% | 18.5 | 1.24 |
| 12/24 | 2,111 | 2,136 | 2,106 | 2,110 | +0.81% | 1,094,700 | 6212億4941万 | +3.74% | 18.38 | 1.23 |
| 12/20 | 2,090 | 2,150 | 2,081 | 2,093 | -2.2% | 3,788,100 | 6162億4408万 | +2.95% | 18.23 | 1.22 |
| 12/19 | 2,150 | 2,150 | 2,121 | 2,140 | +0.42% | 1,446,100 | 6300億8234万 | +5.31% | 18.64 | 1.24 |
| 12/18 | 2,044 | 2,146 | 2,032 | 2,131 | +2.16% | 1,567,800 | 6274億3246万 | +5.34% | 18.56 | 1.24 |
| 12/17 | 2,020 | 2,093 | 2,007 | 2,086 | +5.09% | 1,818,300 | 6141億8306万 | +3.68% | 18.17 | 1.21 |
| 12/16 | 1,953 | 2,003 | 1,953 | 1,985 | +0.86% | 1,319,200 | 5844億4553万 | -1.1% | 17.29 | 1.15 |
| 12/13 | 1,921 | 1,984 | 1,920 | 1,968 | +0.41% | 835,800 | 5794億4020万 | -1.75% | 17.14 | 1.14 |
| 12/12 | 1,882 | 1,979 | 1,860 | 1,960 | +1.98% | 1,372,200 | 5770億8476万 | -2.24% | 17.07 | 1.14 |
| 12/11 | 1,925 | 1,950 | 1,909 | 1,922 | -1.39% | 930,600 | 5658億9638万 | -4.24% | 16.74 | 1.12 |
| 12/10 | 1,980 | 2,005 | 1,940 | 1,949 | -0.15% | 894,400 | 5738億4601万 | -2.94% | 16.97 | 1.13 |
| 12/09 | 1,953 | 1,983 | 1,947 | 1,952 | -0.61% | 633,100 | 5747億2931万 | -3.08% | 17 | 1.14 |
| 12/06 | 1,933 | 1,972 | 1,924 | 1,964 | -0.46% | 888,000 | 5782億6248万 | -2.87% | 17.1 | 1.14 |
| 12/05 | 1,945 | 1,994 | 1,931 | 1,973 | +3.57% | 960,300 | 5809億1236万 | - | 17.18 | 1.15 |
| 12/04 | 1,901 | 1,920 | 1,857 | 1,905 | +0.53% | 1,560,900 | 5608億9105万 | - | 16.59 | 1.11 |
| 12/03 | 1,957 | 1,985 | 1,877 | 1,895 | -5.58% | 1,555,000 | 5579億4674万 | - | 16.5 | 1.1 |
| 12/02 | 2,070 | 2,074 | 1,995 | 2,007 | -2.62% | 596,700 | 5909億2301万 | - | 17.48 | 1.17 |
| 11/29 | 2,077 | 2,080 | 2,049 | 2,061 | +0.54% | 430,100 | 6068億2229万 | - | 17.95 | 1.2 |
| 11/28 | 2,127 | 2,127 | 2,033 | 2,050 | -2.66% | 531,200 | 6035億8355万 | - | 17.85 | 1.19 |
| 11/27 | 2,098 | 2,129 | 2,054 | 2,106 | +0.1% | 566,700 | 6200億7168万 | - | 18.34 | 1.22 |
| 11/26 | 2,031 | 2,148 | 1,996 | 2,104 | +2.09% | 1,822,100 | 6194億8282万 | - | 18.32 | 1.22 |
| 11/25 | 2,090 | 2,107 | 2,038 | 2,061 | -1.86% | 486,600 | 6068億2229万 | - | 17.95 | 1.2 |
| 11/22 | 2,124 | 2,132 | 2,081 | 2,100 | -0.47% | 797,600 | 6183億510万 | - | 18.29 | 1.22 |
| 11/21 | 2,100 | 2,119 | 2,044 | 2,110 | -0.57% | 1,005,100 | 6212億4941万 | - | 18.38 | 1.23 |
| 11/20 | 2,090 | 2,134 | 2,070 | 2,122 | +1.24% | 905,600 | 6247億8258万 | - | 18.48 | 1.23 |
| 11/19 | 2,095 | 2,120 | 2,062 | 2,096 | +0.14% | 1,473,100 | 6171億2737万 | - | 18.25 | 1.22 |
| 11/18 | 2,138 | 2,138 | 2,065 | 2,093 | +1.16% | 1,208,000 | 6162億4408万 | - | 18.23 | 1.22 |
| 11/15 | 1,965 | 2,074 | 1,935 | 2,069 | +8.61% | 1,734,300 | 6091億7773万 | - | 18.02 | 1.2 |
| 11/14 | 1,897 | 1,908 | 1,855 | 1,905 | +1.93% | 991,700 | 5608億9105万 | - | 16.59 | 1.11 |
| 11/13 | 1,904 | 1,949 | 1,847 | 1,869 | -3.71% | 1,219,800 | 5502億9153万 | - | 16.28 | 1.09 |
| 11/12 | 1,900 | 1,948 | 1,870 | 1,941 | +2.92% | 1,068,100 | 5714億9057万 | - | 16.9 | 1.13 |
| 11/11 | 1,968 | 2,020 | 1,870 | 1,886 | -6.54% | 1,355,000 | 5552億9686万 | - | 16.42 | 1.1 |
| 11/08 | 1,967 | 2,030 | 1,956 | 2,018 | +0.05% | 1,137,300 | 5941億6175万 | - | 17.57 | 1.17 |
| 11/07 | 1,962 | 2,051 | 1,951 | 2,017 | +3.28% | 1,902,300 | 5938億6732万 | - | 17.57 | 1.17 |
| 11/06 | 2,040 | 2,042 | 1,951 | 1,953 | -6.56% | 1,632,300 | 5750億2374万 | - | 17.01 | 1.14 |
| 11/05 | 2,159 | 2,193 | 1,916 | 2,090 | -2.75% | 3,473,000 | 6147億9409万 | - | 18.18 | 1.21 |
| 11/01 | 2,226 | 2,238 | 2,119 | 2,149 | 0% | 2,056,300 | 6321億4953万 | - | 18.7 | 1.25 |
