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 | 1,270 | 1,319 | 1,225 | 1,260 | -1.49% | 263,100 | 119億1519万 | -23.5% | 78.35 | 21.33 |
| 03/28 | 1,233 | 1,336 | 1,186 | 1,279 | +1.27% | 397,600 | 120億9486万 | -23.41% | 79.53 | 21.66 |
| 03/27 | 1,309 | 1,318 | 1,163 | 1,263 | -2.09% | 432,800 | 119億4355万 | -25.31% | 78.53 | 21.38 |
| 03/26 | 1,307 | 1,344 | 1,271 | 1,290 | -1.15% | 318,900 | 121億9888万 | -24.47% | 80.21 | 21.84 |
| 03/25 | 1,481 | 1,490 | 1,262 | 1,305 | -13.06% | 336,600 | 123億4073万 | -24.44% | 81.15 | 22.1 |
| 03/24 | 1,550 | 1,569 | 1,488 | 1,501 | -2.78% | 170,400 | 141億9420万 | -13.83% | 93.33 | 25.41 |
| 03/20 | 1,650 | 1,660 | 1,510 | 1,544 | -8.26% | 244,900 | 146億83万 | -11.72% | 96.01 | 26.14 |
| 03/19 | 1,720 | 1,720 | 1,654 | 1,683 | 0% | 111,600 | 159億1528万 | -4.38% | 104.65 | 28.5 |
| 03/18 | 1,751 | 1,760 | 1,660 | 1,683 | +0.9% | 121,500 | 159億1528万 | -4.81% | 104.65 | 28.5 |
| 03/17 | 1,720 | 1,743 | 1,630 | 1,668 | -4.14% | 155,700 | 157億7344万 | -6.55% | 103.72 | 28.24 |
| 03/14 | 1,723 | 1,848 | 1,710 | 1,740 | -2.08% | 186,100 | 164億5431万 | -3.97% | 108.19 | 29.46 |
| 03/13 | 1,900 | 1,924 | 1,760 | 1,777 | -6.28% | 223,700 | 168億420万 | -2.95% | 110.49 | 30.09 |
| 03/12 | 1,911 | 1,973 | 1,880 | 1,896 | -4.24% | 238,200 | 179億2952万 | +2.76% | 117.89 | 32.1 |
| 03/11 | 1,830 | 1,988 | 1,821 | 1,980 | +7.38% | 397,100 | 187億2387万 | +7.08% | 123.12 | 33.52 |
| 03/10 | 1,799 | 1,910 | 1,780 | 1,844 | +3.13% | 293,500 | 174億3778万 | -1.07% | 114.66 | 31.22 |
| 03/07 | 1,798 | 1,835 | 1,753 | 1,788 | -4.64% | 342,800 | 169億822万 | -4.84% | 111.18 | 30.27 |
| 03/06 | 1,700 | 1,953 | 1,699 | 1,875 | +12.21% | 1,103,300 | 177億3093万 | -0.32% | 116.59 | 31.75 |
| 03/05 | 1,698 | 1,710 | 1,663 | 1,671 | +0.78% | 124,700 | 158億181万 | -11.45% | 103.9 | 28.29 |
| 03/04 | 1,620 | 1,729 | 1,620 | 1,658 | +0.36% | 132,000 | 156億7887万 | -12.6% | 103.1 | 28.07 |
| 03/03 | 1,653 | 1,690 | 1,626 | 1,652 | -5.28% | 207,400 | 156億2213万 | -13.46% | 102.72 | 27.97 |
| 02/28 | 1,775 | 1,816 | 1,722 | 1,744 | -5.53% | 293,200 | 164億9213万 | -9.82% | 108.44 | 29.53 |
| 02/27 | 1,706 | 1,999 | 1,686 | 1,846 | +7.51% | 1,227,400 | 174億5669万 | -5.96% | 114.79 | 31.26 |
| 02/26 | 1,724 | 1,782 | 1,707 | 1,717 | -1.21% | 226,100 | 162億3681万 | -13.76% | 106.76 | 29.07 |
| 02/25 | 1,781 | 1,814 | 1,718 | 1,738 | -2.41% | 278,900 | 164億3539万 | -13.92% | 108.07 | 29.43 |
| 02/24 | 1,870 | 1,888 | 1,765 | 1,781 | -2.68% | 258,300 | 168億4202万 | -12.22% | 110.74 | 30.16 |
| 02/21 | 1,813 | 1,915 | 1,778 | 1,830 | +1.1% | 614,100 | 173億539万 | -9.9% | 113.79 | 30.99 |
| 02/20 | 1,650 | 1,833 | 1,631 | 1,810 | +7.23% | 608,700 | 171億1626万 | -10.84% | 112.55 | 30.65 |
| 02/19 | 1,713 | 1,794 | 1,677 | 1,688 | -3.27% | 348,100 | 159億6257万 | -17.01% | 104.96 | 28.58 |
| 02/18 | 1,610 | 1,773 | 1,603 | 1,745 | +3.5% | 531,300 | 165億159万 | -14.46% | 108.51 | 29.55 |
| 02/17 | 1,717 | 1,790 | 1,615 | 1,686 | +0.24% | 432,900 | 159億4365万 | -17.23% | 104.84 | 28.55 |
| 02/14 | 1,827 | 1,850 | 1,648 | 1,682 | -7.94% | 488,600 | 159億583万 | -17.51% | 104.59 | 28.48 |
| 02/13 | 1,827 | 1,877 | 1,755 | 1,827 | -2.04% | 586,400 | 172億7702万 | -10.22% | 113.6 | 30.93 |
| 02/12 | 2,001 | 2,058 | 1,801 | 1,865 | -11.82% | 1,081,100 | 176億3637万 | -8.04% | 115.97 | 31.58 |
| 02/10 | 2,033 | 2,175 | 1,985 | 2,115 | -9.34% | 944,800 | 200億49万 | +4.96% | 131.51 | 35.81 |
| 02/07 | 2,371 | 2,380 | 2,184 | 2,333 | +5.33% | 361,000 | 220億6201万 | +17% | 145.07 | 39.5 |
| 02/06 | 2,100 | 2,344 | 2,100 | 2,215 | +3.46% | 438,800 | 209億4614万 | +12.78% | 137.73 | 37.5 |
| 02/05 | 2,200 | 2,240 | 2,000 | 2,141 | +6.89% | 420,900 | 202億4636万 | +10.3% | 133.13 | 36.25 |
| 02/04 | 1,959 | 2,245 | 1,900 | 2,003 | -14.73% | 656,700 | 189億4136万 | +4.21% | 124.55 | 33.91 |
| 02/03 | 2,250 | 2,400 | 2,022 | 2,349 | +6.48% | 1,433,700 | 222億1331万 | +23.7% | 146.06 | 39.77 |
| 01/31 | 1,900 | 2,220 | 1,855 | 2,206 | +20.02% | 698,400 | 208億6103万 | +18.16% | 137.17 | 37.35 |
| 01/30 | 1,852 | 1,920 | 1,785 | 1,838 | -9.46% | 407,300 | 173億8104万 | -0.33% | 114.29 | 31.12 |
| 01/29 | 2,010 | 2,038 | 1,920 | 2,030 | +5.89% | 344,400 | 191億9669万 | +10.81% | 126.23 | 34.37 |
| 01/28 | 2,070 | 2,184 | 1,880 | 1,917 | -2.89% | 797,000 | 181億2811万 | +5.68% | 119.2 | 32.46 |
| 01/27 | 2,066 | 2,127 | 1,950 | 1,974 | -12.89% | 767,100 | 186億6713万 | +9.79% | 122.74 | 33.42 |
| 01/24 | 2,330 | 2,406 | 2,200 | 2,266 | -8.59% | 709,700 | 214億2842万 | +26.45% | 140.9 | 38.37 |
| 01/23 | 2,540 | 2,648 | 2,380 | 2,479 | -2.02% | 472,700 | 234億4266万 | +39.9% | 154.15 | 41.97 |
| 01/22 | 2,639 | 2,780 | 2,415 | 2,530 | +4.55% | 1,290,700 | 239億2494万 | +44.82% | 157.32 | 42.84 |
| 01/21 | 2,080 | 2,500 | 2,057 | 2,420 | +21% | 1,513,800 | 219億6488万 | +40.78% | 144.43 | 39.33 |
| 01/20 | 1,865 | 2,000 | 1,825 | 2,000 | +9.59% | 418,500 | 181億5280万 | +17.79% | 119.36 | 32.5 |
| 01/17 | 1,786 | 1,838 | 1,751 | 1,825 | +0.61% | 240,500 | 165億6443万 | +7.61% | 108.92 | 29.66 |
| 01/16 | 1,986 | 2,057 | 1,807 | 1,814 | -4.88% | 575,500 | 164億6458万 | +7.02% | 108.26 | 29.48 |
| 01/15 | 1,910 | 1,980 | 1,831 | 1,907 | +4.21% | 603,100 | 173億869万 | +12.24% | 113.81 | 30.99 |
| 01/14 | 1,670 | 1,849 | 1,650 | 1,830 | +9.71% | 536,800 | 166億981万 | +7.58% | 109.22 | 29.74 |
| 01/10 | 1,699 | 1,822 | 1,650 | 1,668 | -4.08% | 407,700 | 151億3943万 | -2.17% | 99.55 | 27.11 |
| 01/09 | 1,670 | 1,920 | 1,667 | 1,739 | +9.17% | 956,800 | 157億8385万 | +1.22% | 103.79 | 28.26 |
| 01/08 | 1,597 | 1,664 | 1,570 | 1,593 | -3.28% | 284,600 | 144億5870万 | -8.18% | 95.07 | 25.89 |
| 01/07 | 1,528 | 1,688 | 1,503 | 1,647 | +6.74% | 270,500 | 149億4883万 | -6.9% | 98.29 | 26.77 |
| 01/06 | 1,582 | 1,587 | 1,530 | 1,543 | -2.47% | 179,600 | 140億488万 | -15.64% | 92.09 | 25.08 |
| 2013 |
| 12/30 | 1,589 | 1,600 | 1,525 | 1,582 | +0.13% | 163,200 | 149億6018万 | -16.74% | 98.37 | 26.79 |
| 12/27 | 1,612 | 1,634 | 1,550 | 1,580 | -4.36% | 235,400 | 149億4127万 | -18.89% | 98.25 | 26.75 |
| 12/26 | 1,653 | 1,722 | 1,530 | 1,652 | -0.54% | 493,900 | 156億2213万 | -16.82% | 102.72 | 27.97 |
| 12/25 | 1,453 | 1,694 | 1,421 | 1,661 | +16.24% | 644,100 | 157億724万 | -16.99% | 103.28 | 28.12 |
| 12/24 | 1,515 | 1,524 | 1,415 | 1,429 | -7.21% | 401,700 | 135億1333万 | -28.55% | 88.86 | 24.2 |
| 12/20 | 1,580 | 1,620 | 1,530 | 1,540 | -5.7% | 348,600 | 145億6301万 | -23.57% | 95.76 | 26.07 |
| 12/19 | 1,570 | 1,745 | 1,560 | 1,633 | +6.25% | 804,300 | 154億4246万 | -19.08% | 101.54 | 27.65 |
| 12/18 | 1,501 | 1,595 | 1,501 | 1,537 | -2.72% | 313,000 | 145億3464万 | -23.38% | 95.57 | 26.02 |
| 12/17 | 1,610 | 1,637 | 1,472 | 1,580 | +3.27% | 607,600 | 149億4127万 | -20.92% | 98.25 | 26.75 |
| 12/16 | 1,750 | 1,778 | 1,514 | 1,530 | -15.28% | 935,000 | 144億6844万 | -22.57% | 95.14 | 25.91 |
| 12/13 | 1,821 | 2,181 | 1,763 | 1,806 | +1.4% | 2,599,600 | 170億7843万 | -7.38% | 112.3 | 30.58 |
| 12/12 | 1,800 | 1,834 | 1,770 | 1,781 | -3.47% | 287,600 | 168億4202万 | -6.66% | 110.74 | 30.16 |
| 12/11 | 1,842 | 1,940 | 1,770 | 1,845 | +0.27% | 635,700 | 174億4724万 | -0.91% | 114.72 | 31.24 |
| 12/10 | 1,877 | 1,897 | 1,750 | 1,840 | -3.16% | 646,100 | 173億9996万 | +1.6% | 114.41 | 31.15 |
| 12/09 | 1,914 | 1,989 | 1,850 | 1,900 | -2.56% | 706,500 | 179億6735万 | +7.89% | 118.14 | 32.17 |
| 12/06 | 1,853 | 2,145 | 1,843 | 1,950 | +9.55% | 2,002,700 | 184億4017万 | +14.24% | 121.25 | 33.02 |
| 12/05 | 1,900 | 1,960 | 1,763 | 1,780 | -7.29% | 1,050,500 | 168億3257万 | +7.75% | 110.68 | 30.14 |
| 12/04 | 1,920 | 2,010 | 1,905 | 1,920 | -2.04% | 465,500 | 181億5648万 | +19.55% | 119.39 | 32.51 |
| 12/03 | 1,970 | 2,145 | 1,890 | 1,960 | +2.24% | 1,469,400 | 185億3474万 | +25.88% | 121.87 | 33.19 |
| 12/02 | 1,976 | 2,119 | 1,886 | 1,917 | -4.96% | 1,675,200 | 181億2811万 | +27.04% | 119.2 | 32.46 |
| 11/29 | 2,200 | 2,240 | 1,925 | 2,017 | -6.19% | 1,728,400 | 190億7376万 | +38.34% | 125.42 | 34.15 |
| 11/28 | 2,376 | 2,650 | 2,030 | 2,150 | -12.24% | 3,934,400 | 203億3147万 | +53.57% | 133.69 | 36.4 |
| 11/27 | 2,940 | 3,120 | 2,450 | 2,450 | -22.22% | 1,745,300 | 231億6842万 | +83.38% | 152.34 | 41.48 |
| 11/26 | 3,370 | 3,920 | 2,922 | 3,150 | -4.55% | 1,707,600 | 297億8797万 | +150.2% | 195.87 | 53.34 |
| 11/25 | 2,950 | 3,300 | 2,934 | 3,300 | +17.86% | 576,800 | 312億645万 | +186.21% | 205.2 | 55.87 |
| 11/22 | 2,440 | 2,920 | 2,336 | 2,800 | +10.89% | 2,015,900 | 264億7820万 | +168.97% | 174.11 | 47.41 |
| 11/21 | 2,418 | 2,525 | 2,390 | 2,525 | +24.69% | 582,700 | 226億5278万 | +166.07% | 148.95 | 40.56 |
| 11/20 | 2,025 | 2,025 | 2,025 | 2,025 | +24.62% | 78,000 | 181億6708万 | +133.29% | 119.46 | 32.53 |
| 11/19 | 1,814 | 1,856 | 1,584 | 1,625 | -10.91% | 1,268,300 | 145億7852万 | +101.11% | 95.86 | 26.1 |
| 11/18 | 1,934 | 2,013 | 1,741 | 1,824 | +13.01% | 1,728,000 | 163億6383万 | +139.68% | 107.6 | 29.3 |
| 11/15 | 1,524 | 1,614 | 1,413 | 1,614 | +22.83% | 1,480,500 | 144億7983万 | +128.29% | 95.21 | 25.93 |
| 11/14 | 1,248 | 1,558 | 1,160 | 1,314 | -1.79% | 1,631,000 | 117億8841万 | +99.09% | 77.51 | 21.11 |
| 11/13 | 1,338 | 1,338 | 1,106 | 1,338 | +28.9% | 1,659,000 | 120億373万 | +113.74% | 78.93 | 21.49 |
| 11/12 | 1,038 | 1,038 | 1,038 | 1,038 | +16.89% | 42,600 | 93億1231万 | +75.34% | 61.23 | 16.67 |
| 11/11 | 708 | 888 | 707 | 888 | +20.33% | 701,900 | 79億6660万 | +55.52% | 52.38 | 14.26 |
| 11/08 | 738 | 738 | 692 | 738 | +15.67% | 816,800 | 66億2089万 | +33.45% | 43.54 | 11.85 |
| 11/07 | 600 | 662 | 600 | 638 | +11.93% | 393,700 | 57億2375万 | +17.93% | 37.64 | 10.25 |
| 11/06 | 573 | 599 | 558 | 570 | -5.16% | 229,600 | 51億1369万 | +6.74% | 33.62 | 9.16 |
| 11/05 | 540 | 620 | 527 | 601 | +9.27% | 377,600 | 53億9181万 | +13.18% | 35.45 | 9.65 |
| 11/01 | 575 | 606 | 490 | 550 | -4.35% | 635,100 | 49億3427万 | +4.56% | 32.44 | 8.83 |
| 10/31 | 620 | 647 | 570 | 575 | -8.73% | 325,300 | 51億5855万 | +9.94% | 33.92 | 9.24 |
| 10/30 | 660 | 699 | 580 | 630 | -7.35% | 622,500 | 56億5198万 | +21.39% | 37.16 | 10.12 |
