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 | 1,821 | 1,833 | 1,712 | 1,734 | -0.4% | 204,100 | 118億437万 | -4.88% | 199.67 | 6.22 |
03/28 | 1,676 | 1,785 | 1,623 | 1,741 | -0.85% | 524,400 | 118億5203万 | -4.76% | 200.48 | 6.24 |
03/27 | 1,425 | 1,756 | 1,341 | 1,756 | +20.36% | 683,000 | 119億5414万 | -4.2% | 202.21 | 6.29 |
03/26 | 1,439 | 1,532 | 1,405 | 1,459 | +4.36% | 367,100 | 99億3228万 | -20.79% | 168.01 | 5.23 |
03/25 | 1,500 | 1,517 | 1,350 | 1,398 | -8.93% | 287,400 | 95億1702万 | -24.84% | 160.98 | 5.01 |
03/24 | 1,523 | 1,570 | 1,488 | 1,535 | +0.85% | 123,000 | 104億4444万 | -18.31% | 176.67 | 5.5 |
03/20 | 1,646 | 1,655 | 1,474 | 1,522 | -9.73% | 353,500 | 103億5599万 | -19.64% | 175.17 | 5.45 |
03/19 | 1,785 | 1,797 | 1,661 | 1,686 | -4.85% | 159,300 | 114億7188万 | -11.87% | 194.05 | 6.04 |
03/18 | 1,793 | 1,809 | 1,751 | 1,772 | +1.08% | 92,000 | 120億5704万 | -8.23% | 203.95 | 6.35 |
03/17 | 1,780 | 1,819 | 1,750 | 1,753 | -2.67% | 108,100 | 119億2776万 | -10.01% | 201.76 | 6.28 |
03/14 | 1,820 | 1,838 | 1,788 | 1,801 | -4.3% | 197,800 | 122億5436万 | -8.21% | 207.28 | 6.45 |
03/13 | 2,031 | 2,033 | 1,875 | 1,882 | -5.81% | 180,400 | 128億550万 | -4.66% | 216.61 | 6.74 |
03/12 | 2,011 | 2,019 | 1,972 | 1,998 | -1.91% | 123,300 | 135億9479万 | +1.16% | 229.96 | 7.16 |
03/11 | 1,997 | 2,077 | 1,983 | 2,037 | +4.03% | 473,200 | 138億6015万 | +3.56% | 234.45 | 7.3 |
03/10 | 1,898 | 1,989 | 1,898 | 1,958 | +3.22% | 202,800 | 133億2262万 | -0.71% | 225.35 | 7.01 |
03/07 | 1,924 | 1,960 | 1,885 | 1,897 | -0.42% | 184,400 | 129億756万 | -5.1% | 218.33 | 6.8 |
03/06 | 1,880 | 1,970 | 1,850 | 1,905 | +3.53% | 271,600 | 129億6200万 | -6.34% | 219.25 | 6.82 |
03/05 | 1,890 | 1,898 | 1,824 | 1,840 | +0.6% | 144,500 | 125億1972万 | -10.98% | 211.77 | 6.59 |
03/04 | 1,811 | 1,898 | 1,808 | 1,829 | -2.82% | 193,100 | 124億4488万 | -12.9% | 210.51 | 6.55 |
03/03 | 1,875 | 1,900 | 1,850 | 1,882 | -4.52% | 245,400 | 128億550万 | -11.85% | 216.61 | 6.74 |
02/28 | 2,017 | 2,060 | 1,950 | 1,971 | -3.85% | 270,000 | 134億1107万 | -9.38% | 226.85 | 7.06 |
02/27 | 2,130 | 2,249 | 2,020 | 2,050 | +0.84% | 815,300 | 139億4861万 | -7.37% | 235.94 | 7.34 |
02/26 | 2,100 | 2,140 | 2,030 | 2,033 | -5.97% | 588,400 | 138億3293万 | -9.6% | 233.99 | 7.28 |
02/25 | 1,985 | 2,243 | 1,955 | 2,162 | +9.75% | 1,777,100 | 147億1068万 | -5.47% | 248.83 | 7.75 |
02/24 | 1,900 | 2,028 | 1,900 | 1,970 | +5.35% | 444,900 | 134億427万 | -14.94% | 226.74 | 7.06 |
02/21 | 1,890 | 1,915 | 1,858 | 1,870 | +0.43% | 246,500 | 127億1768万 | -20.59% | 215.12 | 6.7 |
02/20 | 1,906 | 1,940 | 1,842 | 1,862 | -5.43% | 215,900 | 126億6327万 | -22.16% | 214.2 | 6.67 |
02/19 | 1,880 | 2,050 | 1,866 | 1,969 | +3.04% | 409,700 | 133億9097万 | -19.14% | 226.51 | 7.05 |
02/18 | 1,882 | 1,919 | 1,806 | 1,911 | +1.54% | 215,500 | 129億9651万 | -22.82% | 219.84 | 6.84 |
02/17 | 1,912 | 1,938 | 1,801 | 1,882 | -1.57% | 195,200 | 127億9929万 | -25.38% | 216.5 | 6.74 |
02/14 | 1,971 | 2,032 | 1,860 | 1,912 | -4.4% | 293,900 | 130億332万 | -25.57% | 219.95 | 6.85 |
02/13 | 1,990 | 2,151 | 1,980 | 2,000 | -6.54% | 371,400 | 136億180万 | -23.55% | 230.08 | 7.16 |
02/12 | 2,249 | 2,254 | 2,135 | 2,140 | -2.15% | 355,100 | 145億5392万 | -19.58% | 246.18 | 7.66 |
02/10 | 2,145 | 2,271 | 2,120 | 2,187 | +4.14% | 650,700 | 148億7356万 | -19.15% | 251.59 | 7.83 |
02/07 | 2,220 | 2,289 | 2,020 | 2,100 | 0% | 594,000 | 142億8189万 | -23.47% | 241.58 | 7.52 |
02/06 | 1,920 | 2,200 | 1,865 | 2,100 | +10.53% | 657,800 | 142億8189万 | -24.54% | 241.58 | 7.52 |
02/05 | 2,100 | 2,100 | 1,751 | 1,900 | +4.97% | 566,600 | 129億2171万 | -32.65% | 218.57 | 6.8 |
02/04 | 1,953 | 1,954 | 1,677 | 1,810 | -15.93% | 956,100 | 123億962万 | -36.98% | 208.22 | 6.48 |
02/03 | 2,250 | 2,328 | 2,139 | 2,153 | -18.42% | 1,055,700 | 146億4233万 | -26.19% | 247.68 | 7.71 |
01/31 | 2,803 | 2,870 | 2,550 | 2,639 | -4.49% | 522,900 | 179億4757万 | -10.69% | 303.59 | 9.45 |
01/30 | 2,660 | 2,930 | 2,555 | 2,763 | +0.47% | 699,400 | 187億9088万 | -7.28% | 317.85 | 9.89 |
01/29 | 2,705 | 2,810 | 2,700 | 2,750 | +3.38% | 234,600 | 187億247万 | -7.78% | 316.36 | 9.85 |
01/28 | 2,725 | 2,820 | 2,649 | 2,660 | -1.12% | 290,700 | 180億9039万 | -10.8% | 306 | 9.52 |
01/27 | 2,725 | 2,778 | 2,690 | 2,690 | -6.66% | 369,200 | 182億9442万 | -9.7% | 309.45 | 9.63 |
01/24 | 2,850 | 2,970 | 2,828 | 2,882 | -1.81% | 428,100 | 196億19万 | -3.39% | 331.54 | 10.32 |
01/23 | 2,989 | 3,140 | 2,925 | 2,935 | -0.68% | 1,263,700 | 199億6064万 | -1.28% | 337.64 | 10.51 |
01/22 | 2,975 | 3,020 | 2,885 | 2,955 | -0.67% | 472,900 | 200億9665万 | -0.03% | 339.94 | 10.58 |
01/21 | 2,892 | 3,050 | 2,883 | 2,975 | +2.8% | 632,200 | 200億8303万 | +0.98% | 339.71 | 10.57 |
01/20 | 2,883 | 2,948 | 2,835 | 2,894 | -1.33% | 493,600 | 195億3623万 | -1.53% | 330.46 | 10.29 |
01/17 | 2,844 | 3,025 | 2,808 | 2,933 | +4.56% | 852,900 | 197億9950万 | +0.62% | 334.91 | 10.42 |
01/16 | 2,939 | 2,950 | 2,780 | 2,805 | -4.59% | 490,500 | 189億3543万 | -3.08% | 320.3 | 9.97 |
01/15 | 3,060 | 3,070 | 2,890 | 2,940 | -1.47% | 324,900 | 198億4676万 | +1.91% | 335.71 | 10.45 |
01/14 | 3,000 | 3,030 | 2,911 | 2,984 | -2.16% | 469,000 | 201億4379万 | +4.19% | 340.74 | 10.61 |
01/10 | 3,055 | 3,150 | 3,000 | 3,050 | -0.33% | 442,500 | 205億8933万 | +6.72% | 348.27 | 10.84 |
01/09 | 3,125 | 3,130 | 3,030 | 3,060 | -1.29% | 314,400 | 206億5683万 | +8.01% | 349.41 | 10.88 |
01/08 | 3,185 | 3,210 | 3,095 | 3,100 | -0.48% | 637,800 | 209億2686万 | +11.07% | 353.98 | 11.02 |
01/07 | 3,175 | 3,270 | 3,005 | 3,115 | -3.71% | 1,048,200 | 210億2811万 | +13.69% | 355.69 | 11.07 |
01/06 | 3,210 | 3,340 | 3,125 | 3,235 | +2.37% | 2,019,000 | 218億3819万 | +20.04% | 369.4 | 11.5 |
2013 |
12/30 | 3,130 | 3,295 | 2,999 | 3,160 | +2.76% | 1,940,400 | 214億9842万 | +20.15% | 363.65 | 11.32 |
12/27 | 3,100 | 3,190 | 3,015 | 3,075 | +0.16% | 1,126,600 | 209億2014万 | +19.65% | 353.87 | 11.01 |
12/26 | 3,250 | 3,320 | 3,040 | 3,070 | -3% | 2,108,100 | 208億8613万 | +22.12% | 353.29 | 11 |
12/25 | 2,900 | 3,230 | 2,881 | 3,165 | +8.21% | 3,270,000 | 215億3244万 | +28.66% | 364.22 | 11.34 |
12/24 | 3,150 | 3,280 | 2,905 | 2,925 | -5.95% | 2,478,800 | 198億9965万 | +21.62% | 336.61 | 10.48 |
12/20 | 3,250 | 3,490 | 3,000 | 3,110 | -5.04% | 6,041,700 | 211億5826万 | +31.84% | 357.9 | 11.14 |
12/19 | 2,835 | 3,275 | 2,832 | 3,275 | +17.17% | 7,151,000 | 222億8080万 | +42.02% | 376.88 | 11.73 |
12/18 | 2,720 | 2,850 | 2,626 | 2,795 | +1.56% | 2,182,000 | 190億1522万 | +24.39% | 321.65 | 10.01 |
12/17 | 2,600 | 2,862 | 2,540 | 2,752 | +5.85% | 2,715,000 | 187億2268万 | +24.75% | 316.7 | 9.86 |
12/16 | 2,892 | 2,920 | 2,563 | 2,600 | -6.88% | 2,146,500 | 176億8858万 | +19.98% | 299.21 | 9.31 |
12/13 | 2,799 | 2,898 | 2,700 | 2,792 | +6.16% | 2,936,400 | 189億9481万 | +30.96% | 321.3 | 10 |
12/12 | 2,694 | 2,800 | 2,585 | 2,630 | +5.45% | 2,946,200 | 178億9267万 | +25.6% | 302.66 | 9.42 |
12/11 | 2,621 | 2,767 | 2,371 | 2,494 | -8.04% | 3,374,600 | 169億6743万 | +20.89% | 287.01 | 8.93 |
12/10 | 2,782 | 3,120 | 2,633 | 2,712 | -3.25% | 11,689,200 | 184億5054万 | +32.94% | 312.09 | 9.71 |
12/09 | 2,453 | 2,803 | 2,366 | 2,803 | +21.71% | 9,274,000 | 190億6964万 | +39.59% | 322.57 | 10.04 |
12/06 | 2,420 | 2,480 | 2,185 | 2,303 | -4.04% | 1,818,400 | 156億6799万 | +16.37% | 265.03 | 8.25 |
12/05 | 2,669 | 2,729 | 2,300 | 2,400 | -6.58% | 4,309,700 | 163億2792万 | +22.26% | 276.19 | 8.6 |
12/04 | 2,425 | 2,710 | 2,425 | 2,569 | +5.94% | 4,459,800 | 174億7767万 | +31.74% | 295.64 | 9.2 |
12/03 | 2,800 | 2,837 | 2,420 | 2,425 | -14.52% | 3,614,800 | 164億9800万 | +24.68% | 279.07 | 8.69 |
12/02 | 2,515 | 2,915 | 2,494 | 2,837 | +17.47% | 9,097,500 | 193億96万 | +46.09% | 326.48 | 10.16 |
11/29 | 2,002 | 2,415 | 2,001 | 2,415 | +18.97% | 6,616,200 | 164億2996万 | +25.59% | 277.92 | 8.65 |
11/28 | 1,841 | 2,200 | 1,760 | 2,030 | +12.72% | 3,901,300 | 138億1069万 | +6.62% | 233.61 | 7.27 |
11/27 | 1,955 | 1,976 | 1,765 | 1,801 | -10.17% | 1,223,100 | 122億5274万 | -5.36% | 207.26 | 6.45 |
11/26 | 1,787 | 2,005 | 1,708 | 2,005 | +24.92% | 2,404,000 | 136億4061万 | +4.75% | 230.73 | 7.18 |
11/25 | 1,655 | 1,655 | 1,580 | 1,605 | -2.79% | 195,800 | 109億1929万 | -16.06% | 184.7 | 5.75 |
11/22 | 1,700 | 1,700 | 1,618 | 1,651 | -2.31% | 255,200 | 112億3224万 | -14.41% | 190 | 5.91 |
11/21 | 1,725 | 1,747 | 1,690 | 1,690 | -2.03% | 170,400 | 114億9757万 | -13.02% | 194.48 | 6.05 |
11/20 | 1,793 | 1,794 | 1,713 | 1,725 | -2.93% | 177,100 | 117億3569万 | -11.08% | 198.51 | 6.18 |
11/19 | 1,800 | 1,840 | 1,760 | 1,777 | +0.28% | 245,300 | 120億8946万 | -8.54% | 204.5 | 6.37 |
11/18 | 1,825 | 1,850 | 1,750 | 1,772 | -1.01% | 405,800 | 120億5544万 | -8.52% | 203.92 | 6.35 |
11/15 | 1,774 | 1,843 | 1,752 | 1,790 | -1.1% | 378,200 | 121億7790万 | -7.35% | 205.99 | 6.41 |
11/14 | 1,850 | 1,950 | 1,791 | 1,810 | +2.2% | 626,300 | 123億1397万 | -5.83% | 208.29 | 6.48 |
11/13 | 1,720 | 1,900 | 1,700 | 1,771 | +0.63% | 712,700 | 120億4864万 | -6.89% | 203.8 | 6.34 |
11/12 | 1,702 | 1,869 | 1,553 | 1,760 | +1.85% | 865,500 | 119億7380万 | -6.68% | 202.54 | 6.3 |
11/11 | 1,880 | 1,902 | 1,690 | 1,728 | -6.14% | 443,600 | 117億5610万 | -7.2% | 198.86 | 6.19 |
11/08 | 1,890 | 1,923 | 1,820 | 1,841 | -1.55% | 277,000 | 125億2487万 | -0.16% | 211.86 | 6.59 |
11/07 | 1,878 | 1,944 | 1,840 | 1,870 | -2.25% | 544,500 | 127億2217万 | +3.14% | 215.2 | 6.7 |
11/06 | 1,940 | 2,030 | 1,871 | 1,913 | +0.37% | 470,800 | 130億1471万 | +7.35% | 220.15 | 6.85 |
11/05 | 2,028 | 2,030 | 1,871 | 1,906 | -8.37% | 644,100 | 129億6708万 | +8.98% | 219.34 | 6.83 |
11/01 | 2,180 | 2,198 | 1,955 | 2,080 | +9.07% | 1,383,100 | 141億5086万 | +21.07% | 239.36 | 7.45 |
10/31 | 2,076 | 2,135 | 1,891 | 1,907 | -7.65% | 895,200 | 129億7389万 | +13.58% | 219.46 | 6.83 |
10/30 | 2,200 | 2,315 | 1,955 | 2,065 | -15.33% | 2,029,900 | 140億4881万 | +25.38% | 237.64 | 7.4 |