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 | 2,038 | 2,047 | 2,011 | 2,034 | +0.69% | 541,800 | 3068億5037万 | +2.16% | 16.07 | 0.88 |
| 03/28 | 2,038 | 2,040 | 2,006 | 2,020 | -0.49% | 792,500 | 3047億3832万 | +1.51% | 15.96 | 0.88 |
| 03/27 | 1,965 | 2,041 | 1,943 | 2,030 | +2.27% | 765,900 | 3062億4693万 | +2.11% | 16.04 | 0.88 |
| 03/26 | 1,974 | 2,004 | 1,967 | 1,985 | +0.56% | 907,400 | 2994億5820万 | -0.15% | 15.68 | 0.86 |
| 03/25 | 1,968 | 2,001 | 1,960 | 1,974 | +0.05% | 940,700 | 2977億9873万 | -0.8% | 15.59 | 0.86 |
| 03/24 | 1,899 | 2,005 | 1,899 | 1,973 | +3.9% | 1,142,200 | 2976億4787万 | -0.85% | 15.59 | 0.86 |
| 03/20 | 1,939 | 1,957 | 1,898 | 1,899 | -1.3% | 886,200 | 2864億8419万 | -4.57% | 15 | 0.82 |
| 03/19 | 1,957 | 1,968 | 1,911 | 1,924 | -1.33% | 646,900 | 2902億5571万 | -3.46% | 15.2 | 0.83 |
| 03/18 | 1,977 | 1,977 | 1,946 | 1,950 | +1.19% | 480,200 | 2941億7808万 | -2.35% | 15.41 | 0.85 |
| 03/17 | 1,923 | 1,936 | 1,905 | 1,927 | -0.98% | 611,400 | 2907億829万 | -3.51% | 15.22 | 0.84 |
| 03/14 | 1,973 | 1,973 | 1,931 | 1,946 | -4.56% | 1,300,900 | 2935億7464万 | -2.6% | 15.37 | 0.84 |
| 03/13 | 2,001 | 2,050 | 1,994 | 2,039 | +1.59% | 1,147,300 | 3076億467万 | +2.15% | 16.11 | 0.88 |
| 03/12 | 1,990 | 2,038 | 1,988 | 2,007 | -0.3% | 1,241,700 | 3027億7713万 | +0.85% | 15.86 | 0.87 |
| 03/11 | 1,996 | 2,024 | 1,996 | 2,013 | +0.2% | 478,000 | 3036億8230万 | +1.67% | 15.9 | 0.87 |
| 03/10 | 2,003 | 2,020 | 1,991 | 2,009 | -0.94% | 574,900 | 3030億7885万 | +1.82% | 15.87 | 0.87 |
| 03/07 | 2,040 | 2,048 | 2,017 | 2,028 | -0.49% | 725,500 | 3059億4520万 | +3% | 16.02 | 0.88 |
| 03/06 | 2,035 | 2,045 | 2,008 | 2,038 | +1.49% | 894,700 | 3074億5381万 | +3.72% | 16.1 | 0.88 |
| 03/05 | 2,015 | 2,027 | 2,001 | 2,008 | +1.16% | 427,900 | 3029億2799万 | +2.29% | 15.86 | 0.87 |
| 03/04 | 1,929 | 1,989 | 1,921 | 1,985 | +1.53% | 621,000 | 2994億5820万 | +1.33% | 15.68 | 0.86 |
| 03/03 | 1,946 | 1,960 | 1,916 | 1,955 | -1.76% | 728,400 | 2949億3238万 | -0.15% | 15.44 | 0.85 |
| 02/28 | 1,994 | 2,013 | 1,977 | 1,990 | +0.3% | 784,000 | 3002億1250万 | +1.53% | 15.72 | 0.86 |
| 02/27 | 1,999 | 2,006 | 1,976 | 1,984 | -1.49% | 739,800 | 2993億734万 | +1.02% | 15.67 | 0.86 |
| 02/26 | 1,999 | 2,030 | 1,993 | 2,014 | -0.4% | 579,500 | 3038億3316万 | +2.39% | 15.91 | 0.87 |
| 02/25 | 2,039 | 2,047 | 2,010 | 2,022 | -0.05% | 575,000 | 3050億4004万 | +2.59% | 15.97 | 0.88 |
| 02/24 | 2,020 | 2,043 | 1,993 | 2,023 | +0.55% | 511,400 | 3051億9090万 | +2.53% | 15.98 | 0.88 |
| 02/21 | 2,009 | 2,019 | 1,988 | 2,012 | +2.03% | 562,900 | 3035億3144万 | +1.87% | 15.9 | 0.87 |
| 02/20 | 2,001 | 2,011 | 1,960 | 1,972 | -3.05% | 634,000 | 2974億9701万 | -0.35% | 15.58 | 0.86 |
| 02/19 | 2,032 | 2,053 | 2,017 | 2,034 | +0.54% | 739,400 | 3068億5037万 | +2.52% | 16.07 | 0.88 |
| 02/18 | 1,987 | 2,036 | 1,986 | 2,023 | +2.22% | 878,800 | 3051億9090万 | +2.02% | 15.98 | 0.88 |
| 02/17 | 1,979 | 1,994 | 1,945 | 1,979 | +0.41% | 559,400 | 2985億5304万 | -0.2% | 15.63 | 0.86 |
| 02/14 | 2,011 | 2,020 | 1,952 | 1,971 | -0.5% | 700,800 | 2973億4615万 | -0.71% | 15.57 | 0.85 |
| 02/13 | 2,026 | 2,026 | 1,964 | 1,981 | -1.83% | 637,200 | 2988億5476万 | -0.35% | 15.65 | 0.86 |
| 02/12 | 1,998 | 2,023 | 1,992 | 2,018 | +3.06% | 1,043,800 | 3044億3660万 | +1.56% | 15.94 | 0.88 |
| 02/10 | 1,981 | 1,987 | 1,941 | 1,958 | +0.82% | 628,100 | 2953億8497万 | -1.36% | 15.47 | 0.85 |
| 02/07 | 1,950 | 1,955 | 1,921 | 1,942 | +2.86% | 942,200 | 2929億7120万 | -2.22% | 15.34 | 0.84 |
| 02/06 | 1,928 | 1,947 | 1,886 | 1,888 | -0.89% | 1,051,000 | 2848億2473万 | -4.93% | 14.92 | 0.82 |
| 02/05 | 1,900 | 1,965 | 1,859 | 1,905 | +9.36% | 2,517,300 | 2873億8936万 | -4.22% | 15.05 | 0.83 |
| 02/04 | 1,767 | 1,794 | 1,742 | 1,742 | -6.04% | 1,316,400 | 2627億9909万 | -12.42% | 13.76 | 0.76 |
| 02/03 | 1,857 | 1,885 | 1,848 | 1,854 | -2.52% | 998,900 | 2796億9547万 | -7.07% | 14.65 | 0.8 |
| 01/31 | 1,934 | 1,949 | 1,883 | 1,902 | -0.99% | 889,800 | 2869億3677万 | -4.8% | 15.03 | 0.82 |
| 01/30 | 1,945 | 1,945 | 1,906 | 1,921 | -3.18% | 900,300 | 2898億312万 | -3.9% | 15.18 | 0.83 |
| 01/29 | 1,961 | 1,987 | 1,955 | 1,984 | +3.06% | 690,800 | 2993億734万 | -0.75% | 15.67 | 0.86 |
| 01/28 | 1,933 | 1,954 | 1,893 | 1,925 | -0.98% | 1,302,000 | 2904億657万 | -3.56% | 15.21 | 0.83 |
| 01/27 | 1,956 | 1,979 | 1,940 | 1,944 | -3.86% | 1,243,600 | 2932億7292万 | -2.51% | 15.36 | 0.84 |
| 01/24 | 2,029 | 2,059 | 2,013 | 2,022 | -2.98% | 1,290,300 | 3050億4004万 | +1.51% | 15.97 | 0.88 |
| 01/23 | 2,090 | 2,121 | 2,069 | 2,084 | +1.17% | 1,353,600 | 3143億9340万 | +4.88% | 16.46 | 0.9 |
| 01/22 | 2,071 | 2,100 | 2,050 | 2,060 | -1.95% | 1,591,000 | 3107億7274万 | +4.04% | 16.27 | 0.89 |
| 01/21 | 2,079 | 2,130 | 2,068 | 2,101 | +1.11% | 1,531,000 | 3169億5803万 | +6.54% | 16.6 | 0.91 |
| 01/20 | 2,076 | 2,092 | 2,056 | 2,078 | 0% | 690,000 | 3134億8823万 | +6.02% | 16.42 | 0.9 |
| 01/17 | 2,055 | 2,088 | 2,052 | 2,078 | -1.56% | 1,562,400 | 3134億8823万 | +6.84% | 16.42 | 0.9 |
| 01/16 | 2,112 | 2,142 | 2,080 | 2,111 | +0.62% | 1,485,500 | 3184億6663万 | +9.32% | 16.68 | 0.92 |
| 01/15 | 2,054 | 2,108 | 2,045 | 2,098 | +4.9% | 2,020,700 | 3165億544万 | +9.56% | 16.57 | 0.91 |
| 01/14 | 2,007 | 2,020 | 1,987 | 2,000 | -1.72% | 1,038,300 | 3017億2111万 | +5.21% | 15.8 | 0.87 |
| 01/10 | 2,024 | 2,035 | 1,985 | 2,035 | +0.44% | 797,300 | 3070億123万 | +7.56% | 16.08 | 0.88 |
| 01/09 | 2,019 | 2,031 | 1,994 | 2,026 | -0.34% | 769,200 | 3056億4348万 | +7.77% | 16.01 | 0.88 |
| 01/08 | 1,984 | 2,034 | 1,975 | 2,033 | +3.09% | 911,900 | 3066億9951万 | +8.72% | 16.06 | 0.88 |
| 01/07 | 1,958 | 1,982 | 1,951 | 1,972 | +0.1% | 570,400 | 2974億9701万 | +6.14% | 15.58 | 0.86 |
| 01/06 | 1,972 | 1,984 | 1,942 | 1,970 | +0.2% | 954,100 | 2971億9529万 | +6.54% | 15.56 | 0.85 |
| 2013 |
| 12/30 | 1,978 | 1,978 | 1,954 | 1,966 | +0.25% | 655,700 | 2965億9185万 | +6.79% | 15.53 | 0.85 |
| 12/27 | 1,970 | 1,976 | 1,940 | 1,961 | +0.72% | 636,200 | 2958億3755万 | +7.04% | 15.49 | 0.85 |
| 12/26 | 1,920 | 1,952 | 1,910 | 1,947 | +2.31% | 572,000 | 2937億2550万 | +6.8% | 15.38 | 0.84 |
| 12/25 | 1,895 | 1,908 | 1,886 | 1,903 | -0.37% | 564,500 | 2870億8763万 | +4.96% | 15.03 | 0.83 |
| 12/24 | 1,916 | 1,924 | 1,904 | 1,910 | -0.26% | 751,400 | 2881億4366万 | +5.76% | 15.09 | 0.83 |
| 12/20 | 1,912 | 1,925 | 1,901 | 1,915 | -0.57% | 942,900 | 2888億9796万 | +6.45% | 15.13 | 0.83 |
| 12/19 | 1,945 | 1,967 | 1,910 | 1,926 | +0.47% | 1,310,300 | 2905億5743万 | +7.48% | 15.22 | 0.84 |
| 12/18 | 1,909 | 1,939 | 1,901 | 1,917 | +0.52% | 1,203,800 | 2891億9968万 | +7.64% | 15.14 | 0.83 |
| 12/17 | 1,894 | 1,915 | 1,886 | 1,907 | +1.33% | 1,436,800 | 2876億9108万 | +7.68% | 15.07 | 0.83 |
| 12/16 | 1,885 | 1,906 | 1,872 | 1,882 | -1% | 1,279,100 | 2839億1956万 | +6.93% | 14.87 | 0.82 |
| 12/13 | 1,905 | 1,914 | 1,881 | 1,901 | +0.32% | 1,434,400 | 2867億8591万 | +8.69% | 15.02 | 0.82 |
| 12/12 | 1,882 | 1,899 | 1,845 | 1,895 | -0.11% | 1,402,100 | 2858億8075万 | +9.03% | 14.97 | 0.82 |
| 12/11 | 1,888 | 1,927 | 1,874 | 1,897 | +1.28% | 2,152,800 | 2861億8247万 | +9.84% | 14.99 | 0.82 |
| 12/10 | 1,790 | 1,877 | 1,775 | 1,873 | +4.7% | 2,527,000 | 2825億6182万 | +9.09% | 14.8 | 0.81 |
| 12/09 | 1,749 | 1,795 | 1,747 | 1,789 | +3.89% | 1,471,600 | 2698億8953万 | +4.44% | 14.13 | 0.78 |
| 12/06 | 1,700 | 1,725 | 1,692 | 1,722 | +0.7% | 498,700 | 2597億8187万 | +0.82% | 13.6 | 0.75 |
| 12/05 | 1,725 | 1,747 | 1,703 | 1,710 | -0.75% | 975,000 | 2579億7155万 | +0.18% | 13.51 | 0.74 |
| 12/04 | 1,725 | 1,748 | 1,716 | 1,723 | -1.88% | 703,900 | 2599億3273万 | +1% | 13.61 | 0.75 |
| 12/03 | 1,750 | 1,763 | 1,741 | 1,756 | +0.11% | 633,700 | 2649億1113万 | +3.05% | 13.87 | 0.76 |
| 12/02 | 1,762 | 1,769 | 1,744 | 1,754 | +0.06% | 553,400 | 2646億941万 | +3.12% | 13.86 | 0.76 |
| 11/29 | 1,765 | 1,770 | 1,742 | 1,753 | -0.51% | 602,100 | 2644億5855万 | +3.3% | 13.85 | 0.76 |
| 11/28 | 1,760 | 1,766 | 1,746 | 1,762 | +1.38% | 599,300 | 2658億1630万 | +4.01% | 13.92 | 0.76 |
| 11/27 | 1,749 | 1,754 | 1,731 | 1,738 | -0.74% | 546,100 | 2621億9564万 | +2.78% | 13.73 | 0.75 |
| 11/26 | 1,757 | 1,760 | 1,732 | 1,751 | -0.51% | 967,600 | 2641億5683万 | +3.67% | 13.83 | 0.76 |
| 11/25 | 1,765 | 1,765 | 1,735 | 1,760 | +0.63% | 660,700 | 2655億1458万 | +4.33% | 13.9 | 0.76 |
| 11/22 | 1,773 | 1,780 | 1,740 | 1,749 | +0.52% | 877,700 | 2638億5511万 | +3.8% | 13.82 | 0.76 |
| 11/21 | 1,702 | 1,746 | 1,702 | 1,740 | +2.29% | 1,100,000 | 2624億9736万 | +3.51% | 13.75 | 0.75 |
| 11/20 | 1,710 | 1,720 | 1,692 | 1,701 | -0.64% | 906,200 | 2566億1380万 | +1.55% | 13.44 | 0.74 |
| 11/19 | 1,736 | 1,740 | 1,704 | 1,712 | -1.38% | 996,100 | 2582億7327万 | +2.51% | 13.53 | 0.74 |
| 11/18 | 1,754 | 1,776 | 1,731 | 1,736 | -0.52% | 1,422,000 | 2618億9392万 | +4.2% | 13.71 | 0.75 |
| 11/15 | 1,679 | 1,759 | 1,679 | 1,745 | +5.06% | 2,290,000 | 2632億5167万 | +5.18% | 13.79 | 0.76 |
| 11/14 | 1,657 | 1,675 | 1,642 | 1,661 | +0.79% | 1,048,700 | 2505億7938万 | +0.61% | 13.12 | 0.72 |
| 11/13 | 1,643 | 1,670 | 1,633 | 1,648 | +0.24% | 860,000 | 2486億1819万 | +0.24% | 13.02 | 0.71 |
| 11/12 | 1,609 | 1,655 | 1,608 | 1,644 | +2.24% | 1,006,700 | 2480億1475万 | +0.31% | 12.99 | 0.71 |
| 11/11 | 1,634 | 1,648 | 1,593 | 1,608 | -0.86% | 1,223,800 | 2425億8377万 | -1.59% | 12.7 | 0.7 |
| 11/08 | 1,610 | 1,643 | 1,605 | 1,622 | +0.19% | 1,117,900 | 2446億9582万 | -0.61% | 12.81 | 0.7 |
| 11/07 | 1,635 | 1,640 | 1,595 | 1,619 | -2.47% | 2,332,300 | 2442億4324万 | -0.61% | 12.79 | 0.7 |
| 11/06 | 1,770 | 1,818 | 1,584 | 1,660 | -5.79% | 5,225,200 | 2504億2852万 | +1.97% | 13.11 | 0.72 |
| 11/05 | 1,780 | 1,809 | 1,724 | 1,762 | +6.08% | 3,400,700 | 2658億1630万 | +8.36% | 13.92 | 0.76 |
| 11/01 | 1,660 | 1,689 | 1,632 | 1,661 | -2.06% | 1,515,600 | 2505億7938万 | +2.53% | 13.12 | 0.72 |
| 10/31 | 1,681 | 1,723 | 1,681 | 1,696 | +0.89% | 1,364,700 | 2558億5950万 | +4.82% | 13.4 | 0.74 |
| 10/30 | 1,696 | 1,708 | 1,668 | 1,681 | +0.06% | 1,111,700 | 2535億9659万 | +4.15% | 13.28 | 0.73 |
