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 | 1,237 | 1,256 | 1,208 | 1,239 | +0.57% | 399,000 | 1598億5427万 | +14.3% | 24.69 | 1.42 |
| 03/28 | 1,224 | 1,238 | 1,210 | 1,232 | +0.74% | 269,000 | 1589億5114万 | +14.6% | 24.55 | 1.41 |
| 03/27 | 1,170 | 1,228 | 1,165 | 1,223 | +4% | 362,000 | 1577億8997万 | +14.94% | 24.38 | 1.4 |
| 03/26 | 1,174 | 1,196 | 1,163 | 1,176 | +1.73% | 455,000 | 1517億2609万 | +11.57% | 23.44 | 1.34 |
| 03/25 | 1,148 | 1,194 | 1,148 | 1,156 | +2.94% | 549,000 | 1491億4571万 | +10.52% | 23.04 | 1.32 |
| 03/24 | 1,065 | 1,147 | 1,062 | 1,123 | +7.46% | 481,000 | 1448億8809万 | +8.19% | 22.38 | 1.28 |
| 03/20 | 1,091 | 1,091 | 1,045 | 1,045 | -2.7% | 246,000 | 1348億2463万 | +1.36% | 20.83 | 1.19 |
| 03/19 | 1,065 | 1,085 | 1,057 | 1,074 | 0% | 154,000 | 1385億6617万 | +4.68% | 21.41 | 1.23 |
| 03/18 | 1,050 | 1,082 | 1,041 | 1,074 | +3.27% | 146,000 | 1385億6617万 | +5.29% | 21.41 | 1.23 |
| 03/17 | 1,025 | 1,054 | 1,025 | 1,040 | -1.42% | 155,000 | 1341億7953万 | +2.77% | 20.73 | 1.19 |
| 03/14 | 1,080 | 1,087 | 1,054 | 1,055 | -3.92% | 338,000 | 1361億1481万 | +4.87% | 21.03 | 1.21 |
| 03/13 | 1,089 | 1,100 | 1,052 | 1,098 | +1.86% | 123,000 | 1416億6262万 | +10.02% | 21.88 | 1.25 |
| 03/12 | 1,083 | 1,096 | 1,072 | 1,078 | -1.64% | 117,000 | 1390億8225万 | +9.22% | 21.49 | 1.23 |
| 03/11 | 1,079 | 1,100 | 1,074 | 1,096 | +3.01% | 172,000 | 1414億458万 | +12.18% | 21.84 | 1.25 |
| 03/10 | 1,085 | 1,085 | 1,041 | 1,064 | -0.09% | 109,000 | 1372億7598万 | +9.92% | 21.21 | 1.22 |
| 03/07 | 1,084 | 1,085 | 1,052 | 1,065 | -0.09% | 133,000 | 1374億500万 | +10.82% | 21.23 | 1.22 |
| 03/06 | 1,044 | 1,080 | 1,035 | 1,066 | +2.21% | 157,000 | 1375億3402万 | +11.74% | 21.25 | 1.22 |
| 03/05 | 1,044 | 1,045 | 1,030 | 1,043 | +1.07% | 118,000 | 1345億6659万 | +10.14% | 20.79 | 1.19 |
| 03/04 | 1,014 | 1,036 | 984 | 1,032 | +2.28% | 195,000 | 1331億4738万 | +9.9% | 20.57 | 1.18 |
| 03/03 | 1,027 | 1,027 | 988 | 1,009 | -3.17% | 235,000 | 1301億7995万 | +8.03% | 20.11 | 1.15 |
| 02/28 | 1,049 | 1,050 | 1,030 | 1,042 | +1.36% | 211,000 | 1344億3757万 | +11.8% | 20.77 | 1.19 |
| 02/27 | 1,041 | 1,049 | 1,024 | 1,028 | -0.58% | 169,000 | 1326億3131万 | +10.66% | 20.49 | 1.17 |
| 02/26 | 1,017 | 1,054 | 1,010 | 1,034 | +1.67% | 315,000 | 1334億542万 | +11.54% | 20.61 | 1.18 |
| 02/25 | 1,009 | 1,020 | 1,004 | 1,017 | +1.9% | 183,000 | 1312億1210万 | +9.95% | 20.27 | 1.16 |
| 02/24 | 1,000 | 1,006 | 980 | 998 | +0.1% | 177,000 | 1287億6074万 | +8.13% | 19.89 | 1.14 |
| 02/21 | 994 | 998 | 979 | 997 | +2.78% | 144,000 | 1286億3172万 | +8.13% | 19.87 | 1.14 |
| 02/20 | 971 | 995 | 964 | 970 | +0.41% | 267,000 | 1251億4822万 | +5.32% | 19.33 | 1.11 |
| 02/19 | 973 | 983 | 949 | 966 | -0.72% | 190,000 | 1246億3214万 | +4.77% | 19.25 | 1.1 |
| 02/18 | 975 | 993 | 966 | 973 | -0.21% | 244,000 | 1255億3527万 | +5.3% | 19.39 | 1.11 |
| 02/17 | 931 | 975 | 914 | 975 | +5.52% | 265,000 | 1257億9331万 | +5.29% | 19.43 | 1.11 |
| 02/14 | 942 | 954 | 920 | 924 | -1.6% | 376,000 | 1192億1335万 | -0.43% | 18.42 | 1.06 |
| 02/13 | 915 | 941 | 904 | 939 | +3.76% | 324,000 | 1211億4863万 | +0.64% | 18.71 | 1.07 |
| 02/12 | 880 | 917 | 864 | 905 | +2.96% | 302,000 | 1167億6200万 | -3.21% | 18.04 | 1.03 |
| 02/10 | 907 | 907 | 871 | 879 | -0.68% | 148,000 | 1134億751万 | -6.49% | 17.52 | 1 |
| 02/07 | 875 | 906 | 875 | 885 | +2.79% | 111,000 | 1141億8162万 | -6.55% | 17.64 | 1.01 |
| 02/06 | 830 | 869 | 830 | 861 | +3.36% | 174,000 | 1110億8517万 | -9.75% | 17.16 | 0.98 |
| 02/05 | 841 | 871 | 831 | 833 | -0.24% | 295,000 | 1074億7264万 | -13.23% | 16.6 | 0.95 |
| 02/04 | 839 | 843 | 810 | 835 | -4.24% | 461,000 | 1077億3068万 | -13.65% | 16.64 | 0.95 |
| 02/03 | 882 | 882 | 865 | 872 | -1.8% | 147,000 | 1125億438万 | -10.29% | 17.38 | 1 |
| 01/31 | 885 | 903 | 878 | 888 | +1.83% | 304,000 | 1145億6868万 | -8.83% | 17.7 | 1.01 |
| 01/30 | 867 | 889 | 864 | 872 | -2.79% | 274,000 | 1125億438万 | -10.56% | 17.38 | 1 |
| 01/29 | 861 | 899 | 861 | 897 | +4.91% | 295,000 | 1157億2985万 | -8.09% | 17.88 | 1.02 |
| 01/28 | 900 | 910 | 855 | 855 | -5.52% | 771,000 | 1103億1106万 | -12.31% | 17.04 | 0.98 |
| 01/27 | 909 | 919 | 905 | 905 | -4.13% | 345,000 | 1167億6200万 | -7.27% | 18.04 | 1.03 |
| 01/24 | 931 | 951 | 931 | 944 | -1.77% | 268,000 | 1217億9373万 | -3.18% | 18.81 | 1.08 |
| 01/23 | 986 | 991 | 960 | 961 | -2.54% | 269,000 | 1239億8705万 | -1.13% | 19.15 | 1.1 |
| 01/22 | 995 | 995 | 965 | 986 | -0.4% | 266,000 | 1272億1252万 | +1.75% | 19.65 | 1.13 |
| 01/21 | 978 | 998 | 974 | 990 | +2.8% | 250,000 | 1277億2859万 | +2.59% | 19.73 | 1.13 |
| 01/20 | 985 | 985 | 961 | 963 | -1.33% | 260,000 | 1242億4508万 | +0.21% | 19.19 | 1.1 |
| 01/17 | 955 | 980 | 954 | 976 | +0.93% | 319,000 | 1259億2233万 | +1.88% | 19.45 | 1.11 |
| 01/16 | 991 | 1,004 | 961 | 967 | -3.69% | 574,000 | 1247億6116万 | +1.47% | 19.27 | 1.1 |
| 01/15 | 1,014 | 1,021 | 980 | 1,004 | +0.3% | 307,000 | 1295億3486万 | +5.91% | 20.01 | 1.15 |
| 01/14 | 980 | 1,017 | 972 | 1,001 | -2.25% | 372,000 | 1291億4780万 | +6.15% | 19.95 | 1.14 |
| 01/10 | 1,013 | 1,034 | 1,013 | 1,024 | -0.1% | 278,000 | 1321億1523万 | +9.28% | 20.41 | 1.17 |
| 01/09 | 1,032 | 1,035 | 1,006 | 1,025 | -2.1% | 288,000 | 1322億4425万 | +10.22% | 20.43 | 1.17 |
| 01/08 | 999 | 1,048 | 999 | 1,047 | +4.39% | 387,000 | 1350億8266万 | +13.31% | 20.87 | 1.2 |
| 01/07 | 1,008 | 1,018 | 996 | 1,003 | -1.57% | 308,000 | 1294億584万 | +9.5% | 19.99 | 1.15 |
| 01/06 | 1,056 | 1,061 | 1,010 | 1,019 | -3.23% | 578,000 | 1314億7014万 | +11.86% | 20.31 | 1.16 |
| 2013 |
| 12/30 | 1,064 | 1,083 | 1,039 | 1,053 | -0.94% | 382,000 | 1358億5678万 | +16.48% | 20.94 | 1.2 |
| 12/27 | 1,040 | 1,067 | 1,039 | 1,063 | +3.3% | 388,000 | 1371億4696万 | +18.77% | 21.14 | 1.21 |
| 12/26 | 988 | 1,043 | 988 | 1,029 | +4.47% | 357,000 | 1327億6032万 | +16.27% | 20.47 | 1.17 |
| 12/25 | 968 | 990 | 966 | 985 | +1.76% | 388,000 | 1270億8350万 | +12.44% | 19.59 | 1.12 |
| 12/24 | 920 | 980 | 915 | 968 | +5.56% | 641,000 | 1248億9018万 | +11.39% | 19.25 | 1.1 |
| 12/20 | 914 | 920 | 904 | 917 | +0.77% | 107,000 | 1183億1022万 | +6.26% | 18.24 | 1.05 |
| 12/19 | 920 | 935 | 905 | 910 | +0.33% | 263,000 | 1174億709万 | +6.06% | 18.1 | 1.04 |
| 12/18 | 883 | 907 | 879 | 907 | +2.95% | 246,000 | 1170億2003万 | +6.21% | 18.04 | 1.03 |
| 12/17 | 869 | 882 | 865 | 881 | +0.8% | 151,000 | 1136億6554万 | +3.89% | 17.52 | 1 |
| 12/16 | 881 | 885 | 860 | 874 | -0.79% | 125,000 | 1127億6241万 | +3.68% | 17.38 | 1 |
| 12/13 | 871 | 891 | 871 | 881 | +0.34% | 266,000 | 1136億6554万 | +4.88% | 17.52 | 1 |
| 12/12 | 876 | 879 | 863 | 878 | +0.34% | 118,000 | 1132億7849万 | +5.15% | 17.46 | 1 |
| 12/11 | 881 | 882 | 860 | 875 | -1.35% | 128,000 | 1128億9143万 | +5.29% | 17.4 | 1 |
| 12/10 | 900 | 900 | 886 | 887 | -0.56% | 150,000 | 1144億3966万 | +7.38% | 17.64 | 1.01 |
| 12/09 | 877 | 893 | 872 | 892 | +2.06% | 145,000 | 1150億8475万 | +8.78% | 17.74 | 1.02 |
| 12/06 | 857 | 876 | 851 | 874 | +1.98% | 233,000 | 1127億6241万 | +7.37% | 17.38 | 1 |
| 12/05 | 865 | 869 | 854 | 857 | +0.71% | 199,000 | 1105億6909万 | +6.06% | 17.04 | 0.98 |
| 12/04 | 873 | 874 | 848 | 851 | -2.3% | 209,000 | 1097億9498万 | +5.98% | 16.93 | 0.97 |
| 12/03 | 857 | 876 | 847 | 871 | +1.75% | 206,000 | 1123億7536万 | +9.28% | 17.32 | 0.99 |
| 12/02 | 857 | 865 | 845 | 856 | +0.82% | 162,000 | 1104億4007万 | +8.35% | 17.02 | 0.98 |
| 11/29 | 860 | 867 | 841 | 849 | -1.62% | 150,000 | 1095億3694万 | +8.43% | 16.89 | 0.97 |
| 11/28 | 854 | 875 | 851 | 863 | +0.82% | 256,000 | 1113億4321万 | +10.93% | 17.16 | 0.98 |
| 11/27 | 855 | 883 | 850 | 856 | -1.38% | 238,000 | 1104億4007万 | +11.02% | 17.02 | 0.98 |
| 11/26 | 857 | 882 | 849 | 868 | +1.4% | 441,000 | 1119億8830万 | +13.46% | 17.26 | 0.99 |
| 11/25 | 827 | 857 | 826 | 856 | +3.88% | 211,000 | 1104億4007万 | +12.78% | 17.02 | 0.98 |
| 11/22 | 825 | 835 | 815 | 824 | +0.37% | 175,000 | 1063億1147万 | +9.72% | 16.39 | 0.94 |
| 11/21 | 808 | 827 | 808 | 821 | +1.23% | 200,000 | 1059億2442万 | +10.2% | 16.33 | 0.94 |
| 11/20 | 796 | 812 | 796 | 811 | +1.88% | 199,000 | 1046億3423万 | +9.74% | 16.13 | 0.92 |
| 11/19 | 808 | 815 | 792 | 796 | -1.49% | 325,000 | 1026億9895万 | +8.59% | 15.83 | 0.91 |
| 11/18 | 807 | 810 | 800 | 808 | +0.25% | 199,000 | 1042億4717万 | +11.14% | 16.07 | 0.92 |
| 11/15 | 798 | 809 | 794 | 806 | +1.13% | 364,000 | 1039億8914万 | +11.94% | 16.03 | 0.92 |
| 11/14 | 769 | 801 | 768 | 797 | +3.91% | 426,000 | 1028億2797万 | +11.78% | 15.85 | 0.91 |
| 11/13 | 765 | 782 | 760 | 767 | +0.79% | 391,000 | 989億5740万 | +8.79% | 15.25 | 0.87 |
| 11/12 | 754 | 770 | 705 | 761 | -2.93% | 871,000 | 981億8329万 | +8.87% | 15.14 | 0.87 |
| 11/11 | 780 | 791 | 769 | 784 | +0.77% | 317,000 | 1011億5072万 | +13.29% | 15.59 | 0.89 |
| 11/08 | 757 | 781 | 755 | 778 | +1.17% | 320,000 | 1003億7661万 | +13.74% | 15.47 | 0.89 |
| 11/07 | 746 | 774 | 746 | 769 | +2.53% | 453,000 | 992億1544万 | +13.59% | 15.29 | 0.88 |
| 11/06 | 740 | 763 | 740 | 750 | +1.35% | 275,000 | 967億6408万 | +11.77% | 14.92 | 0.85 |
| 11/05 | 738 | 762 | 736 | 740 | +0.41% | 480,000 | 954億7390万 | +11.28% | 14.72 | 0.84 |
| 11/01 | 731 | 742 | 721 | 737 | +1.66% | 511,000 | 950億8684万 | +11.67% | 14.66 | 0.84 |
| 10/31 | 732 | 768 | 722 | 725 | -0.82% | 958,000 | 935億3861万 | +10.69% | 14.42 | 0.83 |
| 10/30 | 710 | 753 | 710 | 731 | +4.13% | 1,180,000 | 943億1273万 | +12.46% | 14.54 | 0.83 |
