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 | 1,040 | 1,057 | 1,040 | 1,054 | +0.38% | 8,400 | 126億584万 | +0.19% | 29.73 | 0.58 |
| 03/28 | 1,029 | 1,054 | 1,029 | 1,050 | +2.44% | 10,200 | 125億5800万 | -0.19% | 29.62 | 0.58 |
| 03/27 | 1,033 | 1,033 | 1,015 | 1,025 | -0.68% | 15,800 | 122億5900万 | -2.66% | 28.91 | 0.56 |
| 03/26 | 1,035 | 1,042 | 1,023 | 1,032 | -0.19% | 17,800 | 123億4272万 | -2.18% | 29.11 | 0.57 |
| 03/25 | 1,085 | 1,085 | 1,024 | 1,034 | -2.54% | 27,800 | 123億6664万 | -2.08% | 29.17 | 0.57 |
| 03/24 | 1,046 | 1,073 | 1,046 | 1,061 | +1.82% | 18,000 | 126億8956万 | +0.38% | 29.93 | 0.58 |
| 03/20 | 1,051 | 1,052 | 1,042 | 1,042 | -0.76% | 3,600 | 124億6232万 | -1.51% | 29.39 | 0.57 |
| 03/19 | 1,080 | 1,080 | 1,050 | 1,050 | -1.96% | 11,100 | 125億5800万 | -1.04% | 29.62 | 0.58 |
| 03/18 | 1,074 | 1,075 | 1,049 | 1,071 | +2.19% | 9,800 | 128億916万 | +0.56% | 30.21 | 0.59 |
| 03/17 | 1,070 | 1,070 | 1,048 | 1,048 | -0.85% | 9,200 | 125億3408万 | -1.78% | 29.56 | 0.57 |
| 03/14 | 1,094 | 1,094 | 1,048 | 1,057 | -1.03% | 34,200 | 126億4172万 | -1.03% | 29.82 | 0.58 |
| 03/13 | 1,090 | 1,090 | 1,051 | 1,068 | +0.56% | 11,600 | 127億7328万 | -0.09% | 30.13 | 0.59 |
| 03/12 | 1,067 | 1,093 | 1,058 | 1,062 | -2.39% | 14,100 | 127億152万 | -0.56% | 29.96 | 0.58 |
| 03/11 | 1,050 | 1,091 | 1,050 | 1,088 | +3.23% | 31,100 | 130億1248万 | +1.97% | 30.69 | 0.6 |
| 03/10 | 1,049 | 1,060 | 1,049 | 1,054 | -0.66% | 5,300 | 126億584万 | -1.13% | 29.73 | 0.58 |
| 03/07 | 1,048 | 1,066 | 1,046 | 1,061 | +1.05% | 7,700 | 126億8956万 | -0.56% | 29.93 | 0.58 |
| 03/06 | 1,068 | 1,068 | 1,043 | 1,050 | -0.94% | 12,600 | 125億5800万 | -1.69% | 29.62 | 0.58 |
| 03/05 | 1,068 | 1,068 | 1,050 | 1,060 | -0.56% | 10,200 | 126億7760万 | -0.93% | 29.9 | 0.58 |
| 03/04 | 1,030 | 1,069 | 1,030 | 1,066 | +3.09% | 12,500 | 127億4936万 | -0.37% | 30.07 | 0.58 |
| 03/03 | 1,040 | 1,043 | 1,000 | 1,034 | -0.77% | 39,000 | 123億6664万 | -3.45% | 29.17 | 0.57 |
| 02/28 | 1,066 | 1,066 | 1,040 | 1,042 | -1.98% | 23,900 | 124億6232万 | -2.98% | 29.39 | 0.57 |
| 02/27 | 1,057 | 1,067 | 1,045 | 1,063 | +0.57% | 7,700 | 127億1348万 | -1.39% | 29.99 | 0.58 |
| 02/26 | 1,047 | 1,060 | 1,040 | 1,057 | +1.73% | 4,400 | 126億4172万 | -2.22% | 29.82 | 0.58 |
| 02/25 | 1,051 | 1,063 | 1,038 | 1,039 | +0.1% | 13,600 | 124億2644万 | -4.24% | 29.31 | 0.57 |
| 02/24 | 1,055 | 1,068 | 1,032 | 1,038 | -1.42% | 19,800 | 124億1448万 | -4.68% | 29.28 | 0.57 |
| 02/21 | 1,069 | 1,072 | 1,053 | 1,053 | -1.96% | 28,300 | 125億9388万 | -3.66% | 29.7 | 0.58 |
| 02/20 | 1,084 | 1,084 | 1,060 | 1,074 | +1.32% | 16,600 | 128億4504万 | -2.01% | 30.3 | 0.59 |
| 02/19 | 1,078 | 1,115 | 1,060 | 1,060 | -0.47% | 24,000 | 126億7760万 | -3.37% | 29.9 | 0.58 |
| 02/18 | 1,056 | 1,086 | 1,055 | 1,065 | -0.19% | 14,300 | 127億3740万 | -3.18% | 30.04 | 0.58 |
| 02/17 | 1,072 | 1,082 | 1,060 | 1,067 | -0.56% | 11,000 | 127億6132万 | -3.18% | 30.1 | 0.58 |
| 02/14 | 1,090 | 1,118 | 1,072 | 1,073 | -4.2% | 11,300 | 128億3308万 | -2.9% | 30.27 | 0.59 |
| 02/13 | 1,150 | 1,150 | 1,110 | 1,120 | -2.95% | 17,400 | 133億9520万 | +1.08% | 31.59 | 0.61 |
| 02/12 | 1,139 | 1,154 | 1,116 | 1,154 | +2.21% | 10,800 | 138億184万 | +4.06% | 32.55 | 0.63 |
| 02/10 | 1,084 | 1,185 | 1,084 | 1,129 | +5.02% | 27,200 | 135億284万 | +1.9% | 31.85 | 0.62 |
| 02/07 | 1,075 | 1,090 | 1,061 | 1,075 | +0.19% | 15,900 | 128億5700万 | -3.07% | 30.32 | 0.59 |
| 02/06 | 1,040 | 1,076 | 1,040 | 1,073 | +2.78% | 16,600 | 128億3308万 | -3.33% | 30.27 | 0.59 |
| 02/05 | 1,085 | 1,098 | 1,040 | 1,044 | +0.19% | 26,400 | 124億8624万 | -6.12% | 29.45 | 0.57 |
| 02/04 | 1,023 | 1,092 | 1,023 | 1,042 | -1.04% | 50,400 | 124億6232万 | -6.46% | 29.39 | 0.57 |
| 02/03 | 1,075 | 1,080 | 1,051 | 1,053 | -2.05% | 18,000 | 125億9388万 | -5.65% | 29.7 | 0.58 |
| 01/31 | 1,100 | 1,113 | 1,071 | 1,075 | -0.92% | 12,400 | 128億5700万 | -3.76% | 30.32 | 0.59 |
| 01/30 | 1,096 | 1,119 | 1,080 | 1,085 | -2.08% | 9,100 | 129億7660万 | -3.04% | 30.61 | 0.59 |
| 01/29 | 1,077 | 1,163 | 1,077 | 1,108 | +3.36% | 22,100 | 132億5168万 | -1.16% | 31.26 | 0.61 |
| 01/28 | 1,072 | 1,108 | 1,071 | 1,072 | +0.19% | 14,700 | 128億2112万 | -4.54% | 30.24 | 0.59 |
| 01/27 | 1,095 | 1,100 | 1,070 | 1,070 | -4.04% | 16,600 | 127億9720万 | -4.89% | 30.18 | 0.59 |
| 01/24 | 1,129 | 1,149 | 1,111 | 1,115 | -2.96% | 11,200 | 133億3540万 | -1.15% | 31.45 | 0.61 |
| 01/23 | 1,146 | 1,163 | 1,146 | 1,149 | +0.26% | 10,300 | 137億4204万 | +1.77% | 32.41 | 0.63 |
| 01/22 | 1,130 | 1,149 | 1,130 | 1,146 | +0.61% | 4,800 | 137億616万 | +1.6% | 32.33 | 0.63 |
| 01/21 | 1,132 | 1,147 | 1,132 | 1,139 | +0.18% | 1,800 | 136億2244万 | +0.98% | 32.13 | 0.62 |
| 01/20 | 1,137 | 1,140 | 1,137 | 1,137 | -0.26% | 2,400 | 135億9852万 | +0.8% | 32.07 | 0.62 |
| 01/17 | 1,126 | 1,145 | 1,125 | 1,140 | +0.8% | 10,600 | 136億3440万 | +1.15% | 32.16 | 0.62 |
| 01/16 | 1,116 | 1,133 | 1,116 | 1,131 | +1.53% | 8,400 | 135億2676万 | +0.44% | 31.9 | 0.62 |
| 01/15 | 1,105 | 1,116 | 1,103 | 1,114 | -0.09% | 9,200 | 133億2344万 | -1.07% | 31.42 | 0.61 |
| 01/14 | 1,123 | 1,137 | 1,100 | 1,115 | -1.41% | 12,400 | 133億3540万 | -0.98% | 31.45 | 0.61 |
| 01/10 | 1,120 | 1,142 | 1,120 | 1,131 | 0% | 16,400 | 135億2676万 | +0.35% | 31.9 | 0.62 |
| 01/09 | 1,148 | 1,151 | 1,122 | 1,131 | -1.48% | 7,000 | 135億2676万 | +0.35% | 31.9 | 0.62 |
| 01/08 | 1,147 | 1,153 | 1,142 | 1,148 | +0.26% | 4,100 | 137億3008万 | +1.77% | 32.38 | 0.63 |
| 01/07 | 1,144 | 1,148 | 1,140 | 1,145 | +0.26% | 7,500 | 136億9420万 | +1.6% | 32.3 | 0.63 |
| 01/06 | 1,141 | 1,170 | 1,141 | 1,142 | +0.44% | 12,900 | 136億5832万 | +1.42% | 32.21 | 0.63 |
| 2013 |
| 12/30 | 1,130 | 1,165 | 1,124 | 1,137 | +1.52% | 16,600 | 135億9852万 | +1.16% | 32.07 | 0.62 |
| 12/27 | 1,116 | 1,120 | 1,086 | 1,120 | +1.36% | 7,500 | 133億9520万 | -0.27% | 31.59 | 0.61 |
| 12/26 | 1,090 | 1,111 | 1,085 | 1,105 | +1.47% | 8,600 | 132億1580万 | -1.69% | 31.17 | 0.61 |
| 12/25 | 1,089 | 1,103 | 1,082 | 1,089 | -1.09% | 17,200 | 130億2444万 | -3.11% | 30.72 | 0.6 |
| 12/24 | 1,117 | 1,117 | 1,076 | 1,101 | +1.01% | 30,600 | 131億6796万 | -2.13% | 31.06 | 0.6 |
| 12/20 | 1,100 | 1,117 | 1,080 | 1,090 | -2.85% | 20,800 | 130億3640万 | -3.11% | 30.75 | 0.6 |
| 12/19 | 1,132 | 1,138 | 1,120 | 1,122 | -1.32% | 13,100 | 134億1912万 | -0.44% | 31.65 | 0.61 |
| 12/18 | 1,130 | 1,165 | 1,128 | 1,137 | -0.52% | 17,800 | 135億9852万 | +0.98% | 32.07 | 0.62 |
| 12/17 | 1,169 | 1,181 | 1,132 | 1,143 | +0.35% | 16,600 | 136億7028万 | +1.69% | 32.24 | 0.63 |
| 12/16 | 1,190 | 1,225 | 1,139 | 1,139 | +0.09% | 49,700 | 136億2244万 | +1.42% | 32.13 | 0.62 |
| 12/13 | 1,146 | 1,146 | 1,126 | 1,138 | +0.35% | 24,800 | 136億1048万 | +1.61% | 32.1 | 0.62 |
| 12/12 | 1,130 | 1,143 | 1,123 | 1,134 | +0.27% | 7,800 | 135億6264万 | +1.61% | 31.99 | 0.62 |
| 12/11 | 1,150 | 1,163 | 1,125 | 1,131 | -1.65% | 21,300 | 135億2676万 | +1.71% | 31.9 | 0.62 |
| 12/10 | 1,134 | 1,172 | 1,122 | 1,150 | +2.77% | 30,400 | 137億5400万 | +3.7% | 32.44 | 0.63 |
| 12/09 | 1,122 | 1,150 | 1,100 | 1,119 | -0.09% | 16,900 | 133億8324万 | +1.36% | 31.57 | 0.61 |
| 12/06 | 1,107 | 1,130 | 1,100 | 1,120 | 0% | 12,100 | 133億9520万 | +1.73% | 31.59 | 0.61 |
| 12/05 | 1,121 | 1,131 | 1,120 | 1,120 | 0% | 7,300 | 133億9520万 | +2.1% | 31.59 | 0.61 |
| 12/04 | 1,140 | 1,151 | 1,120 | 1,120 | -0.88% | 11,300 | 133億9520万 | +2.28% | 31.59 | 0.61 |
| 12/03 | 1,149 | 1,154 | 1,130 | 1,130 | -0.96% | 10,300 | 135億1480万 | +3.48% | 31.88 | 0.62 |
| 12/02 | 1,134 | 1,149 | 1,130 | 1,141 | +0.53% | 9,700 | 136億4636万 | +4.78% | 32.19 | 0.63 |
| 11/29 | 1,136 | 1,143 | 1,125 | 1,135 | -0.7% | 14,500 | 135億7460万 | +4.61% | 32.02 | 0.62 |
| 11/28 | 1,133 | 1,146 | 1,112 | 1,143 | +0.79% | 8,800 | 136億7028万 | +5.64% | 32.24 | 0.63 |
| 11/27 | 1,098 | 1,134 | 1,098 | 1,134 | +2.07% | 7,800 | 135億6264万 | +5.19% | 31.99 | 0.62 |
| 11/26 | 1,105 | 1,122 | 1,095 | 1,111 | +0.73% | 13,900 | 132億8756万 | +3.25% | 31.34 | 0.61 |
| 11/25 | 1,106 | 1,107 | 1,089 | 1,103 | -0.81% | 11,100 | 131億9188万 | +2.6% | 31.11 | 0.6 |
| 11/22 | 1,126 | 1,126 | 1,102 | 1,112 | -1.07% | 10,900 | 132億9952万 | +3.63% | 31.37 | 0.61 |
| 11/21 | 1,101 | 1,124 | 1,101 | 1,124 | 0% | 5,600 | 134億4304万 | +4.95% | 31.71 | 0.62 |
| 11/20 | 1,109 | 1,124 | 1,096 | 1,124 | +1.72% | 8,800 | 134億4304万 | +5.14% | 31.71 | 0.62 |
| 11/19 | 1,098 | 1,109 | 1,096 | 1,105 | -0.36% | 7,300 | 132億1580万 | +3.66% | 31.17 | 0.61 |
| 11/18 | 1,120 | 1,121 | 1,093 | 1,109 | -1.51% | 6,800 | 132億6364万 | +4.23% | 31.28 | 0.61 |
| 11/15 | 1,115 | 1,135 | 1,115 | 1,126 | +1.08% | 24,400 | 134億6696万 | +6.13% | 31.76 | 0.62 |
| 11/14 | 1,094 | 1,118 | 1,071 | 1,114 | +4.31% | 22,600 | 133億2344万 | +5.39% | 31.43 | 0.61 |
| 11/13 | 1,126 | 1,126 | 1,060 | 1,068 | -4.39% | 13,800 | 127億7328万 | +1.42% | 30.13 | 0.59 |
| 11/12 | 1,070 | 1,117 | 1,064 | 1,117 | +3.14% | 9,900 | 133億5932万 | +6.18% | 31.51 | 0.61 |
| 11/11 | 1,147 | 1,147 | 1,077 | 1,083 | +5.45% | 31,700 | 129億5268万 | +3.04% | 30.55 | 0.59 |
| 11/08 | 1,032 | 1,032 | 1,027 | 1,027 | -1.53% | 3,100 | 122億8292万 | -2.28% | 28.97 | 0.56 |
| 11/07 | 1,041 | 1,043 | 1,034 | 1,043 | +0.1% | 2,100 | 124億7428万 | -1.32% | 29.42 | 0.57 |
| 11/06 | 1,028 | 1,042 | 1,027 | 1,042 | +1.17% | 2,800 | 124億6232万 | -1.88% | 29.39 | 0.57 |
| 11/05 | 1,040 | 1,040 | 1,027 | 1,030 | -0.96% | 6,900 | 123億1880万 | -3.56% | 29.06 | 0.56 |
| 11/01 | 1,061 | 1,098 | 1,033 | 1,040 | +0.78% | 17,100 | 124億3840万 | -3.35% | 29.34 | 0.57 |
| 10/31 | 1,065 | 1,072 | 1,032 | 1,032 | -3.19% | 17,200 | 123億4272万 | -4.53% | 29.11 | 0.57 |
| 10/30 | 1,045 | 1,071 | 1,033 | 1,066 | +2.21% | 24,300 | 127億4936万 | -1.84% | 30.07 | 0.58 |
