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 | 939 | 939 | 870 | 878 | -3.41% | 16,300 | 41億2624万 | -7.68% | 25.88 | 3.01 |
03/28 | 850 | 910 | 840 | 909 | +8.21% | 22,300 | 42億7193万 | -5.21% | 26.79 | 3.12 |
03/27 | 800 | 840 | 779 | 840 | +5% | 6,000 | 39億4766万 | -13.04% | 24.76 | 2.88 |
03/26 | 833 | 845 | 780 | 800 | -2.2% | 11,200 | 37億5968万 | -17.95% | 23.58 | 2.74 |
03/25 | 870 | 870 | 810 | 818 | -5.98% | 12,900 | 38億4427万 | -17.21% | 24.11 | 2.8 |
03/24 | 832 | 890 | 810 | 870 | +3.33% | 8,300 | 40億8865万 | -13.09% | 25.64 | 2.98 |
03/20 | 890 | 890 | 829 | 842 | -4.97% | 13,100 | 39億5706万 | -16.96% | 24.82 | 2.89 |
03/19 | 872 | 915 | 872 | 886 | -0.11% | 10,700 | 41億6384万 | -13.56% | 26.11 | 3.04 |
03/18 | 900 | 912 | 880 | 887 | +0.23% | 8,300 | 41億6854万 | -14.22% | 26.14 | 3.04 |
03/17 | 910 | 929 | 880 | 885 | -4.32% | 13,300 | 41億5914万 | -15.15% | 26.08 | 3.03 |
03/14 | 936 | 956 | 918 | 925 | -5.71% | 15,400 | 43億4713万 | -11.74% | 27.26 | 3.17 |
03/13 | 983 | 1,000 | 980 | 981 | -0.91% | 7,000 | 46億1030万 | -6.48% | 28.91 | 3.36 |
03/12 | 995 | 995 | 985 | 990 | -1.39% | 5,400 | 46億5260万 | -5.35% | 29.18 | 3.39 |
03/11 | 1,000 | 1,010 | 996 | 1,004 | +0.4% | 4,400 | 47億1839万 | -3.46% | 29.59 | 3.44 |
03/10 | 1,000 | 1,012 | 996 | 1,000 | -0.5% | 11,300 | 46億9960万 | -3.75% | 29.47 | 3.43 |
03/07 | 1,040 | 1,049 | 995 | 1,005 | -2.24% | 19,700 | 47億2309万 | -3.64% | 29.62 | 3.45 |
03/06 | 1,032 | 1,032 | 1,005 | 1,028 | -1.72% | 7,400 | 48億3118万 | -1.81% | 30.3 | 3.52 |
03/05 | 1,030 | 1,052 | 1,030 | 1,046 | +3.46% | 14,500 | 49億1578万 | -0.76% | 30.83 | 3.59 |
03/04 | 979 | 1,024 | 963 | 1,011 | +2.95% | 15,300 | 47億5129万 | -4.44% | 29.8 | 3.47 |
03/03 | 979 | 1,002 | 964 | 982 | -6.48% | 37,500 | 46億1500万 | -7.71% | 28.94 | 3.37 |
02/28 | 980 | 1,065 | 980 | 1,050 | +5% | 28,400 | 49億3458万 | -2.42% | 30.95 | 3.6 |
02/27 | 1,025 | 1,025 | 995 | 1,000 | -2.91% | 20,400 | 46億9960万 | -8.09% | 29.47 | 3.43 |
02/26 | 1,043 | 1,043 | 1,018 | 1,030 | -1.25% | 14,400 | 48億4058万 | -6.62% | 30.36 | 3.53 |
02/25 | 1,067 | 1,074 | 1,025 | 1,043 | -1.51% | 18,300 | 49億168万 | -6.21% | 30.74 | 3.58 |
02/24 | 1,095 | 1,095 | 1,050 | 1,059 | -2.31% | 15,300 | 49億7687万 | -5.7% | 31.21 | 3.63 |
02/21 | 1,076 | 1,102 | 1,061 | 1,084 | +0.37% | 10,400 | 50億9436万 | -4.41% | 31.95 | 3.72 |
02/20 | 1,080 | 1,106 | 1,052 | 1,080 | +0.09% | 17,200 | 50億7556万 | -5.43% | 31.83 | 3.7 |
02/19 | 1,118 | 1,118 | 1,078 | 1,079 | -4% | 27,400 | 50億7086万 | -6.58% | 31.8 | 3.7 |
02/18 | 1,105 | 1,130 | 1,058 | 1,124 | 0% | 42,600 | 52億8235万 | -3.6% | 33.13 | 3.85 |
02/17 | 1,184 | 1,190 | 1,124 | 1,124 | -7.41% | 57,800 | 52億8235万 | -4.75% | 33.13 | 3.85 |
02/14 | 1,210 | 1,275 | 1,114 | 1,214 | +8.39% | 181,300 | 57億531万 | +2.27% | 35.78 | 4.16 |
02/13 | 1,115 | 1,120 | 1,070 | 1,120 | +1.36% | 30,500 | 52億6355万 | -5.56% | 33.01 | 3.84 |
02/12 | 1,111 | 1,148 | 1,066 | 1,105 | +0.55% | 35,500 | 51億9305万 | -7.06% | 32.57 | 3.79 |
02/10 | 1,280 | 1,280 | 1,088 | 1,099 | +8.81% | 98,000 | 51億6486万 | -7.72% | 32.39 | 3.77 |
02/07 | 981 | 1,080 | 960 | 1,010 | +6.09% | 59,700 | 47億4659万 | -15.48% | 29.77 | 3.46 |
02/06 | 916 | 972 | 910 | 952 | +5.54% | 53,600 | 44億7401万 | -20.67% | 28.06 | 3.26 |
02/05 | 1,004 | 1,004 | 889 | 902 | +5.62% | 165,400 | 42億3903万 | -25.33% | 26.58 | 3.09 |
02/04 | 814 | 914 | 814 | 854 | -11.41% | 77,100 | 40億1345万 | -29.77% | 25.17 | 2.93 |
02/03 | 1,088 | 1,088 | 960 | 964 | -12.92% | 62,300 | 45億3041万 | -21.37% | 28.41 | 3.31 |
01/31 | 1,110 | 1,207 | 1,101 | 1,107 | -1.16% | 48,000 | 52億245万 | -10.22% | 32.63 | 3.8 |
01/30 | 1,130 | 1,142 | 1,073 | 1,120 | -5% | 35,500 | 52億6355万 | -9.16% | 33.01 | 3.84 |
01/29 | 1,220 | 1,235 | 1,179 | 1,179 | +1.99% | 21,500 | 55億4082万 | -4.46% | 34.75 | 4.04 |
01/28 | 1,174 | 1,214 | 1,156 | 1,156 | -1.37% | 44,100 | 54億3273万 | -6.02% | 34.07 | 3.96 |
01/27 | 1,117 | 1,231 | 1,100 | 1,172 | -7.5% | 107,100 | 55億793万 | -4.48% | 34.54 | 4.02 |
01/24 | 1,331 | 1,332 | 1,252 | 1,267 | -6.15% | 76,700 | 59億5439万 | +3.51% | 37.34 | 4.34 |
01/23 | 1,375 | 1,396 | 1,331 | 1,350 | -1.39% | 82,300 | 63億4446万 | +10.84% | 39.79 | 4.63 |
01/22 | 1,280 | 1,370 | 1,275 | 1,369 | +7.2% | 61,400 | 64億3375万 | +13.52% | 40.35 | 4.69 |
01/21 | 1,310 | 1,340 | 1,268 | 1,277 | -1.62% | 48,500 | 60億138万 | +6.95% | 37.64 | 4.38 |
01/20 | 1,305 | 1,345 | 1,280 | 1,298 | -2.77% | 45,700 | 61億8万 | +9.54% | 38.25 | 4.45 |
01/17 | 1,294 | 1,377 | 1,250 | 1,335 | +3.09% | 94,600 | 62億7396万 | +13.52% | 39.35 | 4.58 |
01/16 | 1,401 | 1,415 | 1,250 | 1,295 | -8.09% | 161,700 | 60億8598万 | +11.06% | 38.17 | 4.44 |
01/15 | 1,420 | 1,529 | 1,371 | 1,409 | +3.99% | 193,500 | 66億2173万 | +21.57% | 41.53 | 4.83 |
01/14 | 1,485 | 1,570 | 1,355 | 1,355 | -8.01% | 285,300 | 63億6795万 | +17.83% | 39.93 | 4.65 |
01/10 | 1,274 | 1,499 | 1,269 | 1,473 | +13.66% | 415,100 | 69億2251万 | +28.31% | 43.41 | 5.05 |
01/09 | 1,200 | 1,490 | 1,200 | 1,296 | +8.91% | 576,500 | 60億9068万 | +14.19% | 38.2 | 4.44 |
01/08 | 1,181 | 1,245 | 1,169 | 1,190 | +0.93% | 51,700 | 55億9252万 | +5.97% | 35.07 | 4.08 |
01/07 | 1,170 | 1,182 | 1,140 | 1,179 | +0.77% | 29,800 | 55億4082万 | +5.55% | 34.75 | 4.04 |
01/06 | 1,145 | 1,188 | 1,139 | 1,170 | -1.43% | 39,200 | 54億9853万 | +5.03% | 34.48 | 4.01 |
2013 |
12/30 | 1,200 | 1,260 | 1,186 | 1,187 | +2.77% | 106,200 | 55億7842万 | +6.84% | 34.98 | 4.07 |
12/27 | 1,160 | 1,212 | 1,140 | 1,155 | +0.96% | 85,400 | 54億2803万 | +4.34% | 34.04 | 3.96 |
12/26 | 1,139 | 1,155 | 1,104 | 1,144 | +4.57% | 55,200 | 53億7634万 | +3.25% | 33.72 | 3.92 |
12/25 | 1,098 | 1,119 | 1,093 | 1,094 | -0.55% | 45,500 | 51億4136万 | -1.35% | 32.24 | 3.75 |
12/24 | 1,138 | 1,138 | 1,070 | 1,100 | -3.51% | 119,700 | 51億6956万 | -1.26% | 32.42 | 3.77 |
12/20 | 1,122 | 1,248 | 1,119 | 1,140 | +2.06% | 202,800 | 53億5754万 | +1.6% | 33.6 | 3.91 |
12/19 | 1,155 | 1,158 | 1,100 | 1,117 | -2.02% | 95,300 | 52億4945万 | -0.89% | 32.92 | 3.83 |
12/18 | 1,080 | 1,178 | 1,076 | 1,140 | +5.75% | 131,100 | 53億5754万 | +0.71% | 33.6 | 3.91 |
12/17 | 1,082 | 1,098 | 1,078 | 1,078 | -0.46% | 36,300 | 50億6616万 | -5.36% | 31.77 | 3.7 |
12/16 | 1,101 | 1,135 | 1,072 | 1,083 | -1.55% | 97,700 | 50億8966万 | -5.66% | 31.92 | 3.71 |
12/13 | 1,095 | 1,115 | 1,075 | 1,100 | -1.96% | 65,400 | 51億6956万 | -4.93% | 32.42 | 3.77 |
12/12 | 1,074 | 1,151 | 1,055 | 1,122 | +6.65% | 171,000 | 52億7295万 | -4.35% | 33.07 | 3.85 |
12/11 | 1,050 | 1,089 | 1,040 | 1,052 | -0.94% | 64,900 | 49億4397万 | -11.67% | 31 | 3.61 |
12/10 | 1,057 | 1,149 | 1,057 | 1,062 | +0.57% | 167,800 | 49億9097万 | -12.01% | 31.3 | 3.64 |
12/09 | 1,080 | 1,134 | 1,055 | 1,056 | -1.58% | 67,800 | 49億6277万 | -13.37% | 31.12 | 3.62 |
12/06 | 1,080 | 1,121 | 1,055 | 1,073 | -0.65% | 62,200 | 50億4267万 | -13.12% | 31.62 | 3.68 |
12/05 | 1,101 | 1,143 | 1,064 | 1,080 | -3.14% | 95,000 | 50億7556万 | -13.74% | 31.83 | 3.7 |
12/04 | 1,132 | 1,144 | 1,102 | 1,115 | -5.51% | 117,200 | 52億4005万 | -12.27% | 32.86 | 3.82 |
12/03 | 1,226 | 1,250 | 1,162 | 1,180 | -10.33% | 126,000 | 55億4552万 | -8.95% | 34.78 | 4.05 |
12/02 | 1,325 | 1,399 | 1,257 | 1,316 | +14.53% | 456,000 | 61億8467万 | 0% | 38.79 | 4.51 |
11/29 | 1,000 | 1,149 | 1,000 | 1,149 | +15.02% | 124,100 | 53億9984万 | -14.06% | 33.86 | 3.94 |
11/28 | 1,031 | 1,031 | 980 | 999 | -4.13% | 79,400 | 46億9490万 | -26.54% | 29.44 | 3.43 |
11/27 | 1,078 | 1,089 | 1,031 | 1,042 | -5.1% | 67,000 | 48億9698万 | -25.57% | 30.71 | 3.57 |
11/26 | 1,105 | 1,125 | 1,078 | 1,098 | +0.09% | 43,400 | 51億6016万 | -24.17% | 32.36 | 3.76 |
11/25 | 1,127 | 1,127 | 1,056 | 1,097 | +2.05% | 77,900 | 51億5546万 | -25.88% | 32.33 | 3.76 |
11/22 | 1,200 | 1,200 | 1,031 | 1,075 | -8.74% | 149,300 | 50億5207万 | -28.19% | 31.68 | 3.69 |
11/21 | 1,182 | 1,182 | 1,140 | 1,178 | +0.08% | 44,400 | 55億3612万 | -22.55% | 34.72 | 4.04 |
11/20 | 1,245 | 1,250 | 1,159 | 1,177 | -3.92% | 78,000 | 55億3142万 | -23.07% | 34.69 | 4.04 |
11/19 | 1,260 | 1,283 | 1,220 | 1,225 | -5.04% | 48,300 | 57億5701万 | -19.72% | 36.1 | 4.2 |
11/18 | 1,251 | 1,368 | 1,205 | 1,290 | +0.78% | 65,000 | 60億6248万 | -14.85% | 38.02 | 4.42 |
11/15 | 1,249 | 1,470 | 1,249 | 1,280 | +3.48% | 239,100 | 60億1548万 | -14.38% | 37.72 | 4.39 |
11/14 | 1,240 | 1,240 | 1,162 | 1,237 | -4.99% | 143,500 | 58億1340万 | -16.08% | 36.46 | 4.24 |
11/13 | 1,307 | 1,333 | 1,280 | 1,302 | -1.36% | 46,900 | 61億1887万 | -10.58% | 38.37 | 4.46 |
11/12 | 1,347 | 1,386 | 1,294 | 1,320 | +2.01% | 73,800 | 62億347万 | -8.08% | 38.9 | 4.53 |
11/11 | 1,475 | 1,524 | 1,293 | 1,294 | -13.44% | 138,600 | 60億8128万 | -8.74% | 38.14 | 4.44 |
11/08 | 1,519 | 1,574 | 1,456 | 1,495 | -5.02% | 112,600 | 70億2590万 | +6.18% | 44.06 | 5.13 |
11/07 | 1,396 | 1,688 | 1,381 | 1,574 | +8.1% | 306,200 | 73億9717万 | +13.65% | 46.39 | 5.4 |
11/06 | 1,397 | 1,670 | 1,397 | 1,456 | +6.28% | 442,300 | 68億4261万 | +6.82% | 42.91 | 4.99 |
11/05 | 1,447 | 1,480 | 1,348 | 1,370 | -5.39% | 92,300 | 64億3845万 | +0.88% | 40.38 | 4.7 |
11/01 | 1,529 | 1,529 | 1,284 | 1,448 | -4.11% | 148,900 | 68億502万 | +7.74% | 42.68 | 4.96 |
10/31 | 1,572 | 1,582 | 1,490 | 1,510 | -1.88% | 82,700 | 70億9639万 | +14.31% | 44.5 | 5.18 |
10/30 | 1,709 | 1,715 | 1,492 | 1,539 | -11.55% | 220,300 | 72億3268万 | +19.12% | 45.36 | 5.28 |