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 | 2,511 | 2,511 | 2,451 | 2,480 | -0.92% | 410,600 | 1755億1372万 | -4.36% | 9.69 | 1.33 |
03/28 | 2,473 | 2,506 | 2,441 | 2,503 | +1.3% | 434,400 | 1771億4146万 | -3.88% | 9.78 | 1.35 |
03/27 | 2,429 | 2,480 | 2,410 | 2,471 | +0.57% | 621,700 | 1748億7677万 | -5.36% | 9.65 | 1.33 |
03/26 | 2,523 | 2,529 | 2,450 | 2,457 | -0.65% | 522,400 | 1738億8597万 | -6.26% | 9.6 | 1.32 |
03/25 | 2,490 | 2,499 | 2,436 | 2,473 | -0.84% | 454,000 | 1750億1832万 | -6.04% | 9.66 | 1.33 |
03/24 | 2,500 | 2,549 | 2,484 | 2,494 | -0.48% | 541,800 | 1765億452万 | -5.53% | 9.74 | 1.34 |
03/20 | 2,532 | 2,562 | 2,472 | 2,506 | -1.65% | 536,200 | 1773億5378万 | -5.33% | 9.79 | 1.35 |
03/19 | 2,544 | 2,569 | 2,511 | 2,548 | +1.47% | 317,700 | 1803億2619万 | -3.96% | 9.96 | 1.37 |
03/18 | 2,510 | 2,532 | 2,494 | 2,511 | +0.72% | 250,600 | 1777億764万 | -5.53% | 9.81 | 1.35 |
03/17 | 2,512 | 2,522 | 2,491 | 2,493 | -0.76% | 287,600 | 1764億3375万 | -6.45% | 9.74 | 1.34 |
03/14 | 2,554 | 2,555 | 2,506 | 2,512 | -3.5% | 478,900 | 1777億7841万 | -5.78% | 9.81 | 1.35 |
03/13 | 2,610 | 2,665 | 2,596 | 2,603 | +0.42% | 508,200 | 1842億1863万 | -2.25% | 10.17 | 1.4 |
03/12 | 2,589 | 2,601 | 2,576 | 2,592 | -0.61% | 529,700 | 1834億4014万 | -2.48% | 10.13 | 1.39 |
03/11 | 2,612 | 2,627 | 2,592 | 2,608 | +0.19% | 444,900 | 1845億7249万 | -1.66% | 10.19 | 1.4 |
03/10 | 2,642 | 2,642 | 2,593 | 2,603 | -2.11% | 591,300 | 1842億1863万 | -1.7% | 10.17 | 1.4 |
03/07 | 2,680 | 2,680 | 2,642 | 2,659 | +0.45% | 252,000 | 1881億8184万 | +0.49% | 10.39 | 1.43 |
03/06 | 2,663 | 2,674 | 2,627 | 2,647 | -0.04% | 254,900 | 1873億3258万 | +0.23% | 10.34 | 1.42 |
03/05 | 2,690 | 2,693 | 2,640 | 2,648 | +0.04% | 186,100 | 1874億336万 | +0.38% | 10.35 | 1.42 |
03/04 | 2,610 | 2,665 | 2,610 | 2,647 | -0.3% | 218,300 | 1873億3258万 | +0.53% | 10.34 | 1.42 |
03/03 | 2,679 | 2,694 | 2,635 | 2,655 | -1.92% | 293,200 | 1878億9876万 | +0.99% | 10.37 | 1.43 |
02/28 | 2,733 | 2,739 | 2,686 | 2,707 | -0.55% | 408,200 | 1915億7888万 | +2.97% | 10.58 | 1.46 |
02/27 | 2,733 | 2,752 | 2,713 | 2,722 | -1.38% | 274,800 | 1926億4046万 | +3.62% | 10.64 | 1.46 |
02/26 | 2,773 | 2,792 | 2,756 | 2,760 | -0.5% | 266,600 | 1953億2978万 | +5.06% | 10.78 | 1.48 |
02/25 | 2,789 | 2,789 | 2,757 | 2,774 | +0.76% | 344,800 | 1963億2059万 | +5.56% | 10.84 | 1.49 |
02/24 | 2,755 | 2,788 | 2,717 | 2,753 | -0.11% | 355,500 | 1948億3438万 | +4.8% | 10.76 | 1.48 |
02/21 | 2,728 | 2,759 | 2,724 | 2,756 | +3.03% | 459,800 | 1950億4670万 | +4.91% | 10.77 | 1.48 |
02/20 | 2,719 | 2,732 | 2,663 | 2,675 | -1.62% | 308,700 | 1893億1419万 | +1.9% | 10.45 | 1.44 |
02/19 | 2,725 | 2,729 | 2,705 | 2,719 | -0.8% | 329,200 | 1924億2814万 | +3.58% | 10.62 | 1.46 |
02/18 | 2,689 | 2,750 | 2,674 | 2,741 | +2.31% | 591,700 | 1939億8512万 | +4.46% | 10.71 | 1.47 |
02/17 | 2,686 | 2,698 | 2,640 | 2,679 | +1.17% | 359,300 | 1895億9728万 | +2.21% | 10.47 | 1.44 |
02/14 | 2,695 | 2,708 | 2,613 | 2,648 | -0.56% | 446,000 | 1874億336万 | +0.99% | 10.35 | 1.42 |
02/13 | 2,692 | 2,711 | 2,658 | 2,663 | -0.08% | 442,800 | 1884億6493万 | +1.52% | 10.4 | 1.43 |
02/12 | 2,650 | 2,691 | 2,646 | 2,665 | -1.3% | 476,300 | 1886億647万 | +1.6% | 10.41 | 1.43 |
02/10 | 2,545 | 2,700 | 2,545 | 2,700 | +7.74% | 1,117,100 | 1910億8348万 | +2.78% | 10.55 | 1.45 |
02/07 | 2,490 | 2,532 | 2,462 | 2,506 | +1.99% | 451,500 | 1773億5378万 | -4.71% | 9.79 | 1.35 |
02/06 | 2,475 | 2,485 | 2,455 | 2,457 | -0.24% | 269,700 | 1738億8597万 | -6.93% | 9.6 | 1.32 |
02/05 | 2,450 | 2,480 | 2,425 | 2,463 | +0.94% | 464,800 | 1743億1060万 | -7.02% | 9.62 | 1.32 |
02/04 | 2,501 | 2,509 | 2,436 | 2,440 | -3.17% | 558,400 | 1726億8285万 | -8.13% | 9.53 | 1.31 |
02/03 | 2,525 | 2,555 | 2,511 | 2,520 | -0.71% | 317,700 | 1783億4458万 | -5.44% | 9.85 | 1.35 |
01/31 | 2,547 | 2,564 | 2,510 | 2,538 | +0.04% | 389,100 | 1796億1847万 | -5.01% | 9.92 | 1.36 |
01/30 | 2,550 | 2,556 | 2,529 | 2,537 | -1.44% | 388,400 | 1795億4770万 | -5.3% | 9.91 | 1.36 |
01/29 | 2,531 | 2,575 | 2,531 | 2,574 | +1.82% | 323,200 | 1821億6625万 | -4.13% | 10.06 | 1.38 |
01/28 | 2,555 | 2,580 | 2,528 | 2,528 | -0.98% | 432,100 | 1789億1076万 | -6.06% | 9.88 | 1.36 |
01/27 | 2,610 | 2,610 | 2,552 | 2,553 | -3.22% | 570,800 | 1806億8005万 | -5.37% | 9.98 | 1.37 |
01/24 | 2,654 | 2,657 | 2,628 | 2,638 | -0.6% | 555,700 | 1866億9564万 | -2.48% | 10.31 | 1.42 |
01/23 | 2,747 | 2,748 | 2,652 | 2,654 | -3.17% | 989,100 | 1878億2799万 | -1.99% | 10.37 | 1.43 |
01/22 | 2,770 | 2,770 | 2,705 | 2,741 | -1.3% | 531,100 | 1939億8512万 | +1.11% | 10.71 | 1.47 |
01/21 | 2,777 | 2,792 | 2,762 | 2,777 | +0.54% | 335,000 | 1965億3290万 | +2.4% | 10.85 | 1.49 |
01/20 | 2,749 | 2,773 | 2,739 | 2,762 | +1.17% | 326,500 | 1954億7133万 | +1.92% | 10.79 | 1.48 |
01/17 | 2,723 | 2,733 | 2,709 | 2,730 | +0.7% | 237,600 | 1932億663万 | +0.78% | 10.67 | 1.47 |
01/16 | 2,720 | 2,744 | 2,708 | 2,711 | +0.89% | 686,500 | 1918億6197万 | +0.07% | 10.59 | 1.46 |
01/15 | 2,699 | 2,702 | 2,667 | 2,687 | +0.15% | 337,600 | 1901億6345万 | -0.85% | 10.5 | 1.44 |
01/14 | 2,690 | 2,695 | 2,661 | 2,683 | +0.11% | 333,900 | 1898億8036万 | -1.14% | 10.48 | 1.44 |
01/10 | 2,674 | 2,681 | 2,660 | 2,680 | -0.37% | 349,100 | 1896億6805万 | -1.4% | 10.47 | 1.44 |
01/09 | 2,679 | 2,693 | 2,667 | 2,690 | +0.3% | 368,900 | 1903億7577万 | -1.18% | 10.51 | 1.45 |
01/08 | 2,652 | 2,682 | 2,630 | 2,682 | +1.06% | 590,700 | 1898億959万 | -1.65% | 10.48 | 1.44 |
01/07 | 2,667 | 2,680 | 2,650 | 2,654 | -4.08% | 1,298,700 | 1878億2799万 | -2.82% | 10.37 | 1.43 |
01/06 | 2,789 | 2,790 | 2,740 | 2,767 | -0.75% | 384,500 | 1958億2518万 | +1.1% | 10.81 | 1.49 |
2013 |
12/30 | 2,755 | 2,789 | 2,750 | 2,788 | +1.94% | 336,500 | 1973億1139万 | +1.86% | 10.89 | 1.5 |
12/27 | 2,707 | 2,737 | 2,687 | 2,735 | +1.15% | 283,100 | 1935億6049万 | -0.04% | 10.69 | 1.47 |
12/26 | 2,645 | 2,708 | 2,639 | 2,704 | +2.7% | 291,400 | 1913億6657万 | -1.13% | 10.57 | 1.45 |
12/25 | 2,660 | 2,662 | 2,626 | 2,633 | -0.87% | 349,200 | 1863億4178万 | -3.76% | 10.29 | 1.42 |
12/24 | 2,693 | 2,699 | 2,650 | 2,656 | -1.59% | 482,800 | 1879億6953万 | -3.14% | 10.38 | 1.43 |
12/20 | 2,713 | 2,719 | 2,692 | 2,699 | -0.18% | 285,000 | 1910億1271万 | -1.78% | 10.55 | 1.45 |
12/19 | 2,720 | 2,725 | 2,700 | 2,704 | -0.04% | 258,400 | 1913億6657万 | -1.74% | 10.57 | 1.45 |
12/18 | 2,713 | 2,777 | 2,697 | 2,705 | -0.29% | 493,800 | 1914億3734万 | -1.81% | 10.57 | 1.45 |
12/17 | 2,728 | 2,730 | 2,695 | 2,713 | +0.59% | 219,400 | 1920億351万 | -1.63% | 10.6 | 1.46 |
12/16 | 2,725 | 2,732 | 2,694 | 2,697 | -1.64% | 355,300 | 1908億7117万 | -2.32% | 10.54 | 1.45 |
12/13 | 2,709 | 2,757 | 2,709 | 2,742 | +0.92% | 515,700 | 1940億5589万 | -0.87% | 10.71 | 1.47 |
12/12 | 2,725 | 2,735 | 2,713 | 2,717 | -0.4% | 321,100 | 1922億8660万 | -1.84% | 10.62 | 1.46 |
12/11 | 2,750 | 2,751 | 2,725 | 2,728 | -0.87% | 234,600 | 1930億6509万 | -1.87% | 10.66 | 1.47 |
12/10 | 2,746 | 2,759 | 2,730 | 2,752 | +0.47% | 413,500 | 1947億6361万 | -1.4% | 10.75 | 1.48 |
12/09 | 2,749 | 2,765 | 2,727 | 2,739 | +0.55% | 342,100 | 1938億4358万 | -2.25% | 10.7 | 1.47 |
12/06 | 2,732 | 2,742 | 2,720 | 2,724 | -0.55% | 364,700 | 1927億8200万 | -3.16% | 10.64 | 1.46 |
12/05 | 2,734 | 2,770 | 2,733 | 2,739 | 0% | 347,700 | 1938億4358万 | -3.11% | 10.7 | 1.47 |
12/04 | 2,762 | 2,762 | 2,725 | 2,739 | -1.19% | 447,800 | 1938億4358万 | -3.49% | 10.7 | 1.47 |
12/03 | 2,781 | 2,791 | 2,768 | 2,772 | -0.86% | 337,400 | 1961億7904万 | -2.7% | 10.83 | 1.49 |
12/02 | 2,780 | 2,801 | 2,772 | 2,796 | +0.61% | 238,400 | 1978億7756万 | -2.17% | 10.92 | 1.5 |
11/29 | 2,793 | 2,796 | 2,770 | 2,779 | -0.75% | 404,800 | 1966億7444万 | -3% | 10.86 | 1.49 |
11/28 | 2,805 | 2,811 | 2,792 | 2,800 | -0.04% | 173,400 | 1981億6065万 | -2.54% | 10.94 | 1.51 |
11/27 | 2,805 | 2,817 | 2,792 | 2,801 | +0.04% | 356,800 | 1982億3142万 | -2.71% | 10.94 | 1.51 |
11/26 | 2,770 | 2,807 | 2,761 | 2,800 | +1.19% | 527,300 | 1981億6065万 | -2.91% | 10.94 | 1.51 |
11/25 | 2,764 | 2,778 | 2,745 | 2,767 | +0.65% | 325,000 | 1958億2518万 | -4.26% | 10.81 | 1.49 |
11/22 | 2,731 | 2,770 | 2,719 | 2,749 | +0.7% | 459,800 | 1945億5129万 | -5.08% | 10.74 | 1.48 |
11/21 | 2,726 | 2,732 | 2,710 | 2,730 | +0.48% | 468,400 | 1932億663万 | -5.93% | 10.67 | 1.47 |
11/20 | 2,751 | 2,761 | 2,708 | 2,717 | -2.44% | 916,900 | 1922億8660万 | -6.6% | 10.62 | 1.46 |
11/19 | 2,801 | 2,817 | 2,781 | 2,785 | -0.89% | 280,200 | 1970億9907万 | -4.53% | 10.88 | 1.5 |
11/18 | 2,824 | 2,829 | 2,788 | 2,810 | +0.21% | 463,200 | 1988億6837万 | -3.77% | 10.98 | 1.51 |
11/15 | 2,810 | 2,824 | 2,787 | 2,804 | +0.79% | 494,700 | 1984億4374万 | -3.97% | 10.96 | 1.51 |
11/14 | 2,771 | 2,792 | 2,764 | 2,782 | +0.65% | 427,600 | 1968億8676万 | -4.63% | 10.87 | 1.5 |
11/13 | 2,777 | 2,790 | 2,752 | 2,764 | -1.29% | 512,900 | 1956億1287万 | -5.18% | 10.8 | 1.49 |
11/12 | 2,801 | 2,812 | 2,766 | 2,800 | -0.39% | 516,700 | 1981億6065万 | -3.91% | 10.94 | 1.51 |
11/11 | 2,801 | 2,827 | 2,793 | 2,811 | +0.54% | 441,900 | 1989億3914万 | -3.47% | 10.98 | 1.51 |
11/08 | 2,970 | 2,982 | 2,763 | 2,796 | -7.11% | 867,000 | 1978億7756万 | -3.95% | 10.92 | 1.5 |
11/07 | 3,000 | 3,020 | 2,990 | 3,010 | 0% | 249,800 | 2130億2270万 | +3.37% | 11.76 | 1.62 |
11/06 | 3,025 | 3,045 | 2,998 | 3,010 | -0.33% | 340,400 | 2130億2270万 | +3.61% | 11.76 | 1.62 |
11/05 | 3,000 | 3,025 | 2,968 | 3,020 | +0.17% | 480,100 | 2137億3041万 | +4.17% | 11.8 | 1.62 |
11/01 | 3,050 | 3,050 | 3,000 | 3,015 | -2.11% | 409,700 | 2133億7656万 | +4.18% | 11.78 | 1.62 |
10/31 | 3,040 | 3,085 | 3,025 | 3,080 | +1.82% | 374,800 | 2179億7671万 | +6.54% | 12.03 | 1.66 |
10/30 | 3,020 | 3,035 | 3,005 | 3,025 | +0.5% | 385,800 | 2140億8427万 | +4.96% | 11.82 | 1.63 |