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 | 1,190 | 1,196 | 1,157 | 1,190 | +1.54% | 411,800 | 1233億4521万 | +4.48% | 13.43 | 0.86 |
| 03/28 | 1,174 | 1,185 | 1,156 | 1,172 | 0% | 448,600 | 1214億7949万 | +3.08% | 13.23 | 0.85 |
| 03/27 | 1,142 | 1,174 | 1,130 | 1,172 | +2.45% | 542,600 | 1214億7949万 | +3.26% | 13.23 | 0.85 |
| 03/26 | 1,149 | 1,168 | 1,124 | 1,144 | +0.62% | 607,200 | 1185億7724万 | +0.97% | 12.91 | 0.83 |
| 03/25 | 1,143 | 1,145 | 1,117 | 1,137 | +1.43% | 619,500 | 1178億5168万 | +0.35% | 12.83 | 0.82 |
| 03/24 | 1,115 | 1,148 | 1,108 | 1,121 | +1.26% | 390,100 | 1161億9326万 | -0.97% | 12.65 | 0.81 |
| 03/20 | 1,154 | 1,172 | 1,107 | 1,107 | -2.64% | 630,300 | 1147億4214万 | -2.29% | 12.49 | 0.8 |
| 03/19 | 1,127 | 1,163 | 1,127 | 1,137 | +2.62% | 643,700 | 1178億5168万 | +0.09% | 12.83 | 0.82 |
| 03/18 | 1,134 | 1,141 | 1,099 | 1,108 | -1.07% | 591,500 | 1148億4579万 | -2.55% | 12.5 | 0.8 |
| 03/17 | 1,081 | 1,129 | 1,078 | 1,120 | +3.9% | 613,000 | 1160億8961万 | -1.67% | 12.64 | 0.81 |
| 03/14 | 1,096 | 1,105 | 1,078 | 1,078 | -4.01% | 508,500 | 1117億3625万 | -5.52% | 12.17 | 0.78 |
| 03/13 | 1,117 | 1,134 | 1,117 | 1,123 | -0.27% | 201,200 | 1164億56万 | -1.75% | 12.67 | 0.81 |
| 03/12 | 1,141 | 1,147 | 1,124 | 1,126 | -3.35% | 176,500 | 1167億1152万 | -1.31% | 12.71 | 0.82 |
| 03/11 | 1,162 | 1,174 | 1,150 | 1,165 | -0.34% | 341,700 | 1207億5392万 | +2.37% | 13.15 | 0.84 |
| 03/10 | 1,175 | 1,190 | 1,164 | 1,169 | -0.34% | 369,600 | 1211億6853万 | +2.9% | 13.19 | 0.85 |
| 03/07 | 1,176 | 1,190 | 1,166 | 1,173 | +0.86% | 307,100 | 1215億8314万 | +3.35% | 13.24 | 0.85 |
| 03/06 | 1,145 | 1,171 | 1,137 | 1,163 | +1.57% | 228,100 | 1205億4662万 | +2.56% | 13.13 | 0.84 |
| 03/05 | 1,160 | 1,163 | 1,143 | 1,145 | +0.7% | 217,700 | 1186億8090万 | +0.88% | 12.92 | 0.83 |
| 03/04 | 1,103 | 1,145 | 1,098 | 1,137 | +3.27% | 307,100 | 1178億5168万 | +0.26% | 12.83 | 0.82 |
| 03/03 | 1,103 | 1,126 | 1,079 | 1,101 | -1.52% | 220,700 | 1141億2023万 | -2.82% | 12.43 | 0.8 |
| 02/28 | 1,116 | 1,148 | 1,098 | 1,118 | -0.89% | 428,400 | 1158億8231万 | -1.41% | 12.62 | 0.81 |
| 02/27 | 1,130 | 1,151 | 1,120 | 1,128 | -0.7% | 259,200 | 1169億1882万 | -0.7% | 12.73 | 0.82 |
| 02/26 | 1,149 | 1,156 | 1,133 | 1,136 | -1.9% | 316,600 | 1177億4803万 | -0.18% | 12.82 | 0.82 |
| 02/25 | 1,161 | 1,165 | 1,146 | 1,158 | +1.14% | 298,600 | 1200億2836万 | +1.58% | 13.07 | 0.84 |
| 02/24 | 1,147 | 1,163 | 1,126 | 1,145 | +0.09% | 251,900 | 1186億8090万 | +0.26% | 12.92 | 0.83 |
| 02/21 | 1,126 | 1,148 | 1,123 | 1,144 | +3.16% | 197,600 | 1185億7724万 | 0% | 12.91 | 0.83 |
| 02/20 | 1,132 | 1,136 | 1,105 | 1,109 | -1.68% | 498,000 | 1149億4944万 | -3.23% | 12.52 | 0.8 |
| 02/19 | 1,146 | 1,146 | 1,118 | 1,128 | -2.34% | 343,100 | 1169億1882万 | -1.74% | 12.73 | 0.82 |
| 02/18 | 1,105 | 1,159 | 1,105 | 1,155 | +4.62% | 531,600 | 1197億1741万 | +0.52% | 13.04 | 0.84 |
| 02/17 | 1,098 | 1,125 | 1,082 | 1,104 | -4.66% | 644,600 | 1144億3119万 | -4% | 12.46 | 0.8 |
| 02/14 | 1,158 | 1,173 | 1,139 | 1,158 | -0.77% | 268,600 | 1200億2836万 | +0.43% | 13.07 | 0.84 |
| 02/13 | 1,175 | 1,178 | 1,161 | 1,167 | -0.51% | 180,600 | 1209億6123万 | +1.21% | 13.17 | 0.85 |
| 02/12 | 1,169 | 1,179 | 1,150 | 1,173 | +1.3% | 325,600 | 1215億8314万 | +1.73% | 13.24 | 0.85 |
| 02/10 | 1,183 | 1,183 | 1,149 | 1,158 | -1.28% | 439,900 | 1200億2836万 | +0.43% | 13.07 | 0.84 |
| 02/07 | 1,157 | 1,180 | 1,143 | 1,173 | +4.64% | 666,600 | 1215億8314万 | +1.73% | 13.24 | 0.85 |
| 02/06 | 1,029 | 1,140 | 1,029 | 1,121 | +5.85% | 550,900 | 1161億9326万 | -2.69% | 12.65 | 0.81 |
| 02/05 | 1,059 | 1,068 | 1,032 | 1,059 | +0.09% | 445,300 | 1097億6687万 | -8.07% | 11.95 | 0.77 |
| 02/04 | 1,080 | 1,094 | 1,050 | 1,058 | -5.62% | 361,500 | 1096億6322万 | -8.32% | 11.94 | 0.77 |
| 02/03 | 1,121 | 1,134 | 1,110 | 1,121 | -1.67% | 277,300 | 1161億9326万 | -2.94% | 12.65 | 0.81 |
| 01/31 | 1,150 | 1,159 | 1,128 | 1,140 | -0.7% | 439,500 | 1181億6264万 | -1.13% | 12.87 | 0.83 |
| 01/30 | 1,163 | 1,177 | 1,143 | 1,148 | -3.12% | 598,500 | 1189億9185万 | -0.17% | 12.96 | 0.83 |
| 01/29 | 1,149 | 1,189 | 1,149 | 1,185 | +5.24% | 488,100 | 1228億2695万 | +3.22% | 13.37 | 0.86 |
| 01/28 | 1,116 | 1,134 | 1,116 | 1,126 | +0.54% | 460,700 | 1167億1152万 | -1.66% | 12.71 | 0.82 |
| 01/27 | 1,100 | 1,133 | 1,094 | 1,120 | -0.88% | 607,400 | 1160億8961万 | -2.1% | 12.64 | 0.81 |
| 01/24 | 1,133 | 1,142 | 1,107 | 1,130 | -2.84% | 453,600 | 1171億2612万 | -1.22% | 12.75 | 0.82 |
| 01/23 | 1,182 | 1,190 | 1,163 | 1,163 | -1.19% | 296,500 | 1205億4662万 | +1.66% | 13.13 | 0.84 |
| 01/22 | 1,186 | 1,189 | 1,164 | 1,177 | -0.59% | 279,200 | 1219億9774万 | +2.88% | 13.28 | 0.85 |
| 01/21 | 1,205 | 1,206 | 1,181 | 1,184 | -1.58% | 186,300 | 1227億2330万 | +3.59% | 13.36 | 0.86 |
| 01/20 | 1,207 | 1,220 | 1,199 | 1,203 | 0% | 318,600 | 1246億9268万 | +5.34% | 13.58 | 0.87 |
| 01/17 | 1,183 | 1,210 | 1,183 | 1,203 | +2.12% | 374,200 | 1246億9268万 | +5.71% | 13.58 | 0.87 |
| 01/16 | 1,177 | 1,187 | 1,167 | 1,178 | +0.68% | 230,900 | 1221億139万 | +3.79% | 13.29 | 0.85 |
| 01/15 | 1,165 | 1,173 | 1,150 | 1,170 | +1.83% | 217,500 | 1212億7218万 | +3.27% | 13.2 | 0.85 |
| 01/14 | 1,168 | 1,168 | 1,148 | 1,149 | -2.3% | 469,700 | 1190億9550万 | +1.5% | 12.97 | 0.83 |
| 01/10 | 1,165 | 1,177 | 1,154 | 1,176 | -0.08% | 359,000 | 1218億9409万 | +3.89% | 13.27 | 0.85 |
| 01/09 | 1,167 | 1,177 | 1,164 | 1,177 | +0.6% | 220,600 | 1219億9774万 | +4.16% | 13.28 | 0.85 |
| 01/08 | 1,169 | 1,172 | 1,158 | 1,170 | +1.12% | 257,700 | 1212億7218万 | +3.63% | 13.2 | 0.85 |
| 01/07 | 1,175 | 1,180 | 1,151 | 1,157 | -2.36% | 399,800 | 1199億2471万 | +2.66% | 13.06 | 0.84 |
| 01/06 | 1,153 | 1,189 | 1,149 | 1,185 | +2.33% | 604,400 | 1228億2695万 | +5.05% | 13.37 | 0.86 |
| 2013 |
| 12/30 | 1,160 | 1,172 | 1,155 | 1,158 | +0.7% | 305,200 | 1200億2836万 | +2.75% | 13.07 | 0.84 |
| 12/27 | 1,129 | 1,154 | 1,116 | 1,150 | +2.4% | 437,100 | 1191億9915万 | +2.04% | 12.98 | 0.83 |
| 12/26 | 1,114 | 1,128 | 1,092 | 1,123 | +2.93% | 389,600 | 1164億56万 | -0.35% | 12.67 | 0.81 |
| 12/25 | 1,072 | 1,093 | 1,072 | 1,091 | +1.11% | 303,400 | 1130億8372万 | -3.28% | 12.31 | 0.79 |
| 12/24 | 1,078 | 1,094 | 1,074 | 1,079 | -0.83% | 450,900 | 1118億3990万 | -4.51% | 12.18 | 0.78 |
| 12/20 | 1,068 | 1,096 | 1,063 | 1,088 | +1.87% | 521,700 | 1127億7276万 | -4.06% | 12.28 | 0.79 |
| 12/19 | 1,097 | 1,099 | 1,066 | 1,068 | -1.11% | 677,400 | 1106億9974万 | -6.07% | 12.05 | 0.77 |
| 12/18 | 1,104 | 1,107 | 1,079 | 1,080 | -3.05% | 574,500 | 1119億4355万 | -5.26% | 12.19 | 0.78 |
| 12/17 | 1,100 | 1,119 | 1,088 | 1,114 | +1.64% | 442,600 | 1154億6770万 | -2.54% | 12.57 | 0.81 |
| 12/16 | 1,111 | 1,117 | 1,093 | 1,096 | -2.92% | 259,200 | 1136億198万 | -4.28% | 12.37 | 0.79 |
| 12/13 | 1,132 | 1,137 | 1,121 | 1,129 | -0.88% | 505,100 | 1170億2247万 | -1.48% | 12.74 | 0.82 |
| 12/12 | 1,141 | 1,143 | 1,128 | 1,139 | -1.3% | 221,300 | 1180億5899万 | -0.61% | 12.85 | 0.83 |
| 12/11 | 1,148 | 1,158 | 1,144 | 1,154 | -0.26% | 179,300 | 1196億1376万 | +0.79% | 13.02 | 0.84 |
| 12/10 | 1,155 | 1,167 | 1,150 | 1,157 | +0.43% | 279,000 | 1199億2471万 | +1.14% | 13.06 | 0.84 |
| 12/09 | 1,139 | 1,155 | 1,130 | 1,152 | +3.23% | 293,400 | 1194億646万 | +0.79% | 13 | 0.84 |
| 12/06 | 1,112 | 1,120 | 1,109 | 1,116 | -0.27% | 245,500 | 1156億7500万 | -2.36% | 12.59 | 0.81 |
| 12/05 | 1,135 | 1,136 | 1,115 | 1,119 | -1.32% | 279,700 | 1159億8596万 | -2.19% | 12.63 | 0.81 |
| 12/04 | 1,141 | 1,158 | 1,123 | 1,134 | -0.7% | 340,000 | 1175億4073万 | -1.05% | 12.8 | 0.82 |
| 12/03 | 1,147 | 1,148 | 1,139 | 1,142 | +0.09% | 159,500 | 1183億6994万 | -0.35% | 12.89 | 0.83 |
| 12/02 | 1,142 | 1,150 | 1,139 | 1,141 | +0.18% | 169,700 | 1182億6629万 | -0.52% | 12.88 | 0.83 |
| 11/29 | 1,136 | 1,143 | 1,132 | 1,139 | +0.18% | 176,200 | 1180億5899万 | -0.61% | 12.85 | 0.83 |
| 11/28 | 1,135 | 1,142 | 1,129 | 1,137 | +0.44% | 264,700 | 1178億5168万 | -0.96% | 12.83 | 0.82 |
| 11/27 | 1,162 | 1,163 | 1,128 | 1,132 | -3.5% | 310,100 | 1173億3343万 | -1.48% | 12.78 | 0.82 |
| 11/26 | 1,159 | 1,181 | 1,159 | 1,173 | +1.03% | 465,300 | 1215億8314万 | +1.91% | 13.24 | 0.85 |
| 11/25 | 1,160 | 1,167 | 1,148 | 1,161 | +0.35% | 154,500 | 1203億3932万 | +0.87% | 13.1 | 0.84 |
| 11/22 | 1,166 | 1,169 | 1,150 | 1,157 | +0.17% | 253,200 | 1199億2471万 | +0.52% | 13.06 | 0.84 |
| 11/21 | 1,147 | 1,158 | 1,142 | 1,155 | +0.7% | 206,000 | 1197億1741万 | +0.26% | 13.04 | 0.84 |
| 11/20 | 1,156 | 1,159 | 1,143 | 1,147 | -0.43% | 245,700 | 1188億8820万 | -0.43% | 12.94 | 0.83 |
| 11/19 | 1,159 | 1,171 | 1,141 | 1,152 | -0.69% | 398,100 | 1194億646万 | -0.09% | 13 | 0.84 |
| 11/18 | 1,180 | 1,186 | 1,152 | 1,160 | -0.43% | 336,500 | 1202億3567万 | +0.43% | 13.09 | 0.84 |
| 11/15 | 1,176 | 1,191 | 1,157 | 1,165 | +0.6% | 719,800 | 1207億5392万 | +0.95% | 13.15 | 0.84 |
| 11/14 | 1,163 | 1,165 | 1,143 | 1,158 | 0% | 337,300 | 1200億2836万 | +0.43% | 13.07 | 0.84 |
| 11/13 | 1,145 | 1,162 | 1,143 | 1,158 | +1.05% | 251,700 | 1200億2836万 | +0.52% | 13.07 | 0.84 |
| 11/12 | 1,130 | 1,153 | 1,129 | 1,146 | +1.42% | 247,600 | 1187億8455万 | -0.43% | 12.93 | 0.83 |
| 11/11 | 1,129 | 1,137 | 1,116 | 1,130 | +1.44% | 335,200 | 1171億2612万 | -1.82% | 12.75 | 0.82 |
| 11/08 | 1,114 | 1,128 | 1,102 | 1,114 | -0.62% | 239,400 | 1154億6770万 | -3.38% | 12.57 | 0.81 |
| 11/07 | 1,131 | 1,136 | 1,115 | 1,121 | -0.8% | 270,700 | 1161億9326万 | -2.86% | 12.65 | 0.81 |
| 11/06 | 1,122 | 1,147 | 1,122 | 1,130 | +0.18% | 475,000 | 1171億2612万 | -2.16% | 12.75 | 0.82 |
| 11/05 | 1,161 | 1,162 | 1,118 | 1,128 | -2% | 369,900 | 1169億1882万 | -2.42% | 12.73 | 0.82 |
| 11/01 | 1,160 | 1,163 | 1,140 | 1,151 | 0% | 330,400 | 1193億280万 | -0.6% | 12.99 | 0.83 |
| 10/31 | 1,161 | 1,195 | 1,150 | 1,151 | -0.6% | 604,400 | 1193億280万 | -0.78% | 12.99 | 0.83 |
| 10/30 | 1,155 | 1,160 | 1,142 | 1,158 | +0.7% | 288,700 | 1200億2836万 | -0.34% | 13.07 | 0.84 |
