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 | 1,160 | 1,164 | 1,100 | 1,121 | -1.58% | 597,600 | 548億3864万 | -0.18% | 18.05 | 4.54 |
| 03/28 | 1,083 | 1,139 | 1,080 | 1,139 | +5.17% | 704,600 | 557億1919万 | +2.06% | 18.34 | 4.61 |
| 03/27 | 1,043 | 1,086 | 1,038 | 1,083 | +1.88% | 515,900 | 529億7970万 | -1.99% | 17.44 | 4.38 |
| 03/26 | 1,074 | 1,083 | 1,054 | 1,063 | +1.82% | 530,700 | 520億131万 | -3.01% | 17.12 | 4.3 |
| 03/25 | 1,089 | 1,109 | 1,030 | 1,044 | -6.62% | 1,090,900 | 510億7184万 | -4.13% | 16.81 | 4.22 |
| 03/24 | 1,156 | 1,158 | 1,107 | 1,118 | -1.58% | 749,100 | 546億9188万 | +3.23% | 18 | 4.52 |
| 03/20 | 1,151 | 1,156 | 1,075 | 1,136 | -1.65% | 1,323,500 | 555億7243万 | +5.97% | 18.29 | 4.6 |
| 03/19 | 1,175 | 1,204 | 1,135 | 1,155 | -2.12% | 823,100 | 565億190万 | +8.76% | 18.6 | 4.67 |
| 03/18 | 1,162 | 1,216 | 1,151 | 1,180 | +4.06% | 1,021,300 | 577億2488万 | +11.95% | 19 | 4.77 |
| 03/17 | 1,115 | 1,147 | 1,107 | 1,134 | +1.34% | 539,100 | 554億7459万 | +8.83% | 18.26 | 4.59 |
| 03/14 | 1,120 | 1,140 | 1,107 | 1,119 | -2.86% | 801,300 | 547億4080万 | +8.54% | 18.02 | 4.53 |
| 03/13 | 1,139 | 1,166 | 1,134 | 1,152 | +1.14% | 724,300 | 563億5514万 | +13.05% | 18.55 | 4.66 |
| 03/12 | 1,139 | 1,180 | 1,116 | 1,139 | 0% | 1,707,500 | 557億1919万 | +13.45% | 18.34 | 4.61 |
| 03/11 | 1,216 | 1,220 | 1,134 | 1,139 | -8.59% | 1,971,500 | 557億1919万 | +15.05% | 18.34 | 4.61 |
| 03/10 | 1,248 | 1,256 | 1,206 | 1,246 | +0.81% | 1,514,300 | 609億5356万 | +27.53% | 20.07 | 5.04 |
| 03/07 | 1,177 | 1,250 | 1,168 | 1,236 | +6.92% | 2,657,000 | 604億6437万 | +28.35% | 19.9 | 5 |
| 03/06 | 1,133 | 1,170 | 1,121 | 1,156 | +2.03% | 927,400 | 565億5082万 | +21.81% | 18.62 | 4.68 |
| 03/05 | 1,125 | 1,180 | 1,117 | 1,133 | +3.94% | 1,775,100 | 554億2567万 | +20.66% | 18.25 | 4.58 |
| 03/04 | 1,103 | 1,124 | 1,075 | 1,090 | -3.37% | 1,221,200 | 533億2214万 | +17.2% | 17.55 | 4.41 |
| 03/03 | 1,074 | 1,136 | 1,058 | 1,128 | +3.01% | 2,914,700 | 551億8107万 | +22.08% | 18.17 | 4.56 |
| 02/28 | 1,083 | 1,111 | 1,070 | 1,095 | +1.2% | 1,272,100 | 535億6673万 | +19.28% | 17.63 | 4.43 |
| 02/27 | 1,068 | 1,113 | 1,043 | 1,082 | +1.5% | 2,064,800 | 529億3078万 | +18.51% | 17.42 | 4.38 |
| 02/26 | 1,080 | 1,093 | 1,053 | 1,066 | -2.65% | 1,847,100 | 521億4807万 | +17.27% | 17.17 | 4.31 |
| 02/25 | 1,020 | 1,095 | 1,017 | 1,095 | +7.78% | 3,725,300 | 535億6673万 | +20.73% | 17.63 | 4.43 |
| 02/24 | 951 | 1,069 | 935 | 1,016 | +5.18% | 4,013,900 | 497億210万 | +12.51% | 16.36 | 4.11 |
| 02/21 | 869 | 976 | 869 | 966 | +13.38% | 2,932,700 | 472億5613万 | +7.1% | 15.56 | 3.91 |
| 02/20 | 855 | 866 | 838 | 852 | -1.62% | 462,600 | 416億7932万 | -5.54% | 13.72 | 3.45 |
| 02/19 | 877 | 888 | 861 | 866 | -1.25% | 378,900 | 423億6419万 | -4.63% | 13.95 | 3.5 |
| 02/18 | 892 | 899 | 856 | 877 | -1.35% | 491,700 | 429億231万 | -3.94% | 14.12 | 3.55 |
| 02/17 | 850 | 903 | 822 | 889 | +4.34% | 893,100 | 434億8934万 | -2.84% | 14.32 | 3.6 |
| 02/14 | 801 | 868 | 799 | 852 | -4.05% | 1,959,600 | 416億7932万 | -7.09% | 13.72 | 3.45 |
| 02/13 | 941 | 956 | 885 | 888 | -7.79% | 1,389,500 | 434億4042万 | -3.48% | 14.3 | 3.59 |
| 02/12 | 915 | 971 | 905 | 963 | +10.69% | 1,712,900 | 471億937万 | +4.45% | 15.51 | 3.9 |
| 02/10 | 875 | 885 | 851 | 870 | +0.93% | 522,800 | 425億5987万 | -5.64% | 14.01 | 3.52 |
| 02/07 | 848 | 864 | 836 | 862 | +4.36% | 459,500 | 421億6851万 | -6.51% | 13.88 | 3.49 |
| 02/06 | 786 | 835 | 778 | 826 | +6.03% | 406,100 | 404億742万 | -10.22% | 13.3 | 3.34 |
| 02/05 | 790 | 810 | 741 | 779 | +1.7% | 608,400 | 381億820万 | -15.42% | 12.55 | 3.15 |
| 02/04 | 768 | 800 | 752 | 766 | -7.49% | 905,700 | 374億7225万 | -17.1% | 12.34 | 3.1 |
| 02/03 | 861 | 870 | 824 | 828 | -6.23% | 578,200 | 405億525万 | -10.68% | 13.33 | 3.35 |
| 01/31 | 900 | 906 | 858 | 883 | -0.34% | 405,200 | 431億9582万 | -4.85% | 14.22 | 3.57 |
| 01/30 | 905 | 912 | 875 | 886 | -3.7% | 621,700 | 433億4258万 | -4.53% | 14.27 | 3.58 |
| 01/29 | 915 | 938 | 905 | 920 | +1.66% | 438,200 | 450億584万 | -0.97% | 14.82 | 3.72 |
| 01/28 | 942 | 965 | 893 | 905 | -2.9% | 734,600 | 442億7205万 | -2.48% | 14.57 | 3.66 |
| 01/27 | 950 | 968 | 931 | 932 | -4.61% | 1,004,400 | 455億9287万 | +0.32% | 15.01 | 3.77 |
| 01/24 | 957 | 1,004 | 952 | 977 | +0.21% | 675,900 | 477億9424万 | +4.94% | 15.73 | 3.95 |
| 01/23 | 988 | 993 | 975 | 975 | -1.91% | 537,700 | 476億9641万 | +4.5% | 15.7 | 3.95 |
| 01/22 | 1,003 | 1,005 | 979 | 994 | -0.7% | 675,200 | 486億2587万 | +6.42% | 16.01 | 4.02 |
| 01/21 | 1,005 | 1,015 | 997 | 1,001 | -0.5% | 509,600 | 489億6831万 | +6.83% | 16.12 | 4.05 |
| 01/20 | 991 | 1,019 | 983 | 1,006 | +1.31% | 981,900 | 492億1291万 | +6.91% | 16.2 | 4.07 |
| 01/17 | 974 | 997 | 972 | 993 | +2.37% | 675,200 | 485億7696万 | +5.19% | 15.99 | 4.02 |
| 01/16 | 1,018 | 1,020 | 963 | 970 | -3.39% | 1,078,500 | 474億5181万 | +2.32% | 15.62 | 3.92 |
| 01/15 | 1,000 | 1,017 | 971 | 1,004 | +1.41% | 1,989,400 | 491億1507万 | +5.57% | 16.17 | 4.06 |
| 01/14 | 948 | 997 | 932 | 990 | +8.55% | 3,775,400 | 484億3020万 | +3.99% | 15.94 | 4.01 |
| 01/10 | 922 | 936 | 910 | 912 | -2.56% | 786,700 | 446億1448万 | -4.5% | 14.69 | 3.69 |
| 01/09 | 940 | 942 | 920 | 936 | -0.95% | 685,000 | 457億8855万 | -2.5% | 15.07 | 3.79 |
| 01/08 | 924 | 958 | 922 | 945 | +2.38% | 1,035,100 | 462億2882万 | -1.97% | 15.22 | 3.82 |
| 01/07 | 955 | 963 | 916 | 923 | -4.85% | 1,908,800 | 451億5260万 | -4.75% | 14.86 | 3.73 |
| 01/06 | 871 | 971 | 867 | 970 | +13.32% | 3,654,400 | 474億5181万 | -0.61% | 15.62 | 3.92 |
| 2013 |
| 12/30 | 832 | 877 | 832 | 856 | +3.13% | 1,187,300 | 418億7500万 | -12.47% | 13.78 | 3.46 |
| 12/27 | 840 | 841 | 825 | 830 | -1.78% | 988,600 | 406億309万 | -15.82% | 13.36 | 3.36 |
| 12/26 | 851 | 875 | 843 | 845 | -1.52% | 875,700 | 413億3688万 | -15.08% | 13.61 | 3.42 |
| 12/25 | 820 | 860 | 814 | 858 | +2.88% | 1,205,800 | 419億7284万 | -14.46% | 13.81 | 3.47 |
| 12/24 | 861 | 895 | 830 | 834 | -3.02% | 1,346,500 | 407億9877万 | -17.59% | 13.43 | 3.37 |
| 12/20 | 870 | 873 | 838 | 860 | -1.6% | 1,456,400 | 420億7068万 | -15.77% | 13.85 | 3.48 |
| 12/19 | 914 | 921 | 865 | 874 | -4.79% | 1,255,000 | 427億5555万 | -15.31% | 14.07 | 3.54 |
| 12/18 | 900 | 932 | 886 | 918 | +3.15% | 988,500 | 449億800万 | -12.15% | 14.78 | 3.71 |
| 12/17 | 930 | 959 | 881 | 890 | -4.2% | 1,316,600 | 435億3826万 | -15.88% | 14.33 | 3.6 |
| 12/16 | 1,000 | 1,009 | 925 | 929 | -6.63% | 1,172,400 | 454億4611万 | -13.18% | 14.96 | 3.76 |
| 12/13 | 1,005 | 1,014 | 992 | 995 | -1.29% | 970,800 | 486億7479万 | -7.61% | 16.02 | 4.03 |
| 12/12 | 1,011 | 1,022 | 1,005 | 1,008 | -0.2% | 761,900 | 493億1075万 | -6.75% | 16.23 | 4.08 |
| 12/11 | 1,058 | 1,062 | 1,005 | 1,010 | -5.16% | 1,473,700 | 494億858万 | -6.74% | 16.26 | 4.09 |
| 12/10 | 1,160 | 1,160 | 1,065 | 1,065 | -3.27% | 1,384,300 | 520億9915万 | -1.75% | 17.15 | 4.31 |
| 12/09 | 1,101 | 1,102 | 1,080 | 1,101 | +0.73% | 515,700 | 538億6025万 | +1.47% | 17.73 | 4.45 |
| 12/06 | 1,087 | 1,104 | 1,076 | 1,093 | +0.18% | 509,000 | 534億6889万 | +0.83% | 17.6 | 4.42 |
| 12/05 | 1,032 | 1,102 | 1,032 | 1,091 | +5% | 1,395,800 | 533億7106万 | +0.83% | 17.57 | 4.41 |
| 12/04 | 1,039 | 1,047 | 1,030 | 1,039 | 0% | 298,700 | 508億2725万 | -3.97% | 16.73 | 4.2 |
| 12/03 | 1,041 | 1,053 | 1,036 | 1,039 | -0.57% | 571,200 | 508億2725万 | -4.24% | 16.73 | 4.2 |
| 12/02 | 1,046 | 1,057 | 1,040 | 1,045 | +0.1% | 416,200 | 511億2076万 | -3.95% | 16.83 | 4.23 |
| 11/29 | 1,047 | 1,049 | 1,036 | 1,044 | -0.48% | 309,200 | 510億7184万 | -4.4% | 16.81 | 4.22 |
| 11/28 | 1,086 | 1,086 | 1,038 | 1,049 | -2.05% | 911,300 | 513億1644万 | -4.11% | 16.89 | 4.24 |
| 11/27 | 1,059 | 1,093 | 1,055 | 1,071 | -0.37% | 1,114,000 | 523億9267万 | -2.1% | 17.24 | 4.33 |
| 11/26 | 1,021 | 1,075 | 1,017 | 1,075 | +3.86% | 871,800 | 525億8835万 | -1.74% | 17.31 | 4.35 |
| 11/25 | 1,059 | 1,061 | 1,023 | 1,035 | -1.52% | 753,400 | 506億3157万 | -5.39% | 16.66 | 4.19 |
| 11/22 | 1,057 | 1,060 | 1,046 | 1,051 | -0.19% | 427,800 | 514億1428万 | -4.02% | 16.92 | 4.25 |
| 11/21 | 1,053 | 1,065 | 1,048 | 1,053 | -0.19% | 409,000 | 515億1212万 | -3.92% | 16.95 | 4.26 |
| 11/20 | 1,057 | 1,072 | 1,043 | 1,055 | -0.85% | 666,600 | 516億996万 | -3.74% | 16.99 | 4.27 |
| 11/19 | 1,063 | 1,098 | 1,061 | 1,064 | +0.38% | 915,000 | 520億5023万 | -3.1% | 17.13 | 4.3 |
| 11/18 | 1,110 | 1,116 | 1,043 | 1,060 | -8.38% | 2,511,800 | 518億5455万 | -3.72% | 17.07 | 4.29 |
| 11/15 | 1,189 | 1,218 | 1,144 | 1,157 | -3.42% | 1,253,500 | 565億9974万 | +4.9% | 18.63 | 4.68 |
| 11/14 | 1,245 | 1,259 | 1,173 | 1,198 | -3% | 1,744,500 | 586億543万 | +9.01% | 19.29 | 4.85 |
| 11/13 | 1,102 | 1,235 | 1,102 | 1,235 | +4.84% | 2,313,800 | 604億1545万 | +12.99% | 19.88 | 5 |
| 11/12 | 1,133 | 1,178 | 1,106 | 1,178 | +6.8% | 1,362,400 | 576億2704万 | +8.47% | 18.97 | 4.77 |
| 11/11 | 1,130 | 1,175 | 1,090 | 1,103 | -0.99% | 902,100 | 539億5809万 | +1.75% | 17.76 | 4.46 |
| 11/08 | 1,045 | 1,129 | 1,036 | 1,114 | +5.79% | 1,425,300 | 544億9620万 | +2.67% | 17.94 | 4.51 |
| 11/07 | 1,049 | 1,071 | 1,048 | 1,053 | +1.06% | 242,800 | 515億1212万 | -3.39% | 16.95 | 4.26 |
| 11/06 | 1,030 | 1,053 | 1,028 | 1,042 | -4.32% | 549,900 | 509億7401万 | -5.1% | 16.78 | 4.22 |
| 11/05 | 1,100 | 1,110 | 1,043 | 1,089 | +2.74% | 480,900 | 532億7322万 | -1.63% | 17.53 | 4.41 |
| 11/01 | 1,050 | 1,077 | 1,031 | 1,060 | +0.19% | 632,300 | 518億5455万 | -5.02% | 17.07 | 4.29 |
| 10/31 | 1,090 | 1,099 | 1,054 | 1,058 | -3.2% | 301,900 | 517億5672万 | -6.12% | 17.03 | 4.28 |
| 10/30 | 1,106 | 1,119 | 1,083 | 1,093 | -0.55% | 457,800 | 534億6889万 | -3.53% | 17.6 | 4.42 |
