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 | 1,443 | 1,449 | 1,390 | 1,398 | -2.78% | 534,800 | 1683億4100万 | -13.11% | 114.52 | 2.95 |
| 03/28 | 1,321 | 1,438 | 1,321 | 1,438 | +4.73% | 789,700 | 1731億5763万 | -11.45% | 117.79 | 3.03 |
| 03/27 | 1,280 | 1,378 | 1,260 | 1,373 | +5.62% | 921,000 | 1653億3061万 | -16.02% | 112.47 | 2.9 |
| 03/26 | 1,302 | 1,329 | 1,273 | 1,300 | +2.44% | 991,800 | 1565億4028万 | -21.31% | 106.49 | 2.74 |
| 03/25 | 1,440 | 1,458 | 1,257 | 1,269 | -13.67% | 1,826,900 | 1528億739万 | -24.15% | 103.95 | 2.68 |
| 03/24 | 1,461 | 1,482 | 1,440 | 1,470 | +0.62% | 516,500 | 1770億1093万 | -13.22% | 120.42 | 3.1 |
| 03/20 | 1,558 | 1,565 | 1,459 | 1,461 | -7.3% | 848,300 | 1759億2719万 | -14.36% | 119.68 | 3.08 |
| 03/19 | 1,597 | 1,608 | 1,556 | 1,576 | -0.82% | 511,600 | 1897億7498万 | -8.37% | 129.1 | 3.33 |
| 03/18 | 1,600 | 1,620 | 1,572 | 1,589 | +1.53% | 436,500 | 1913億4038万 | -8.31% | 130.16 | 3.35 |
| 03/17 | 1,599 | 1,618 | 1,562 | 1,565 | -2.86% | 449,600 | 1884億5041万 | -10.32% | 128.2 | 3.3 |
| 03/14 | 1,646 | 1,665 | 1,595 | 1,611 | -2.95% | 831,200 | 1939億8953万 | -8.15% | 131.97 | 3.4 |
| 03/13 | 1,689 | 1,714 | 1,650 | 1,660 | -1.83% | 423,900 | 1998億8989万 | -5.74% | 135.98 | 3.5 |
| 03/12 | 1,698 | 1,726 | 1,690 | 1,691 | -1.17% | 408,600 | 2036億2277万 | -4.19% | 138.52 | 3.57 |
| 03/11 | 1,730 | 1,738 | 1,700 | 1,711 | -2.73% | 695,100 | 2060億3109万 | -3.11% | 140.16 | 3.61 |
| 03/10 | 1,762 | 1,788 | 1,756 | 1,759 | -1.46% | 405,400 | 2118億1104万 | -0.85% | 144.09 | 3.71 |
| 03/07 | 1,750 | 1,803 | 1,749 | 1,785 | +4.32% | 924,200 | 2149億4184万 | -0.17% | 146.22 | 3.77 |
| 03/06 | 1,695 | 1,727 | 1,691 | 1,711 | 0% | 287,700 | 2060億3109万 | -4.89% | 140.16 | 3.61 |
| 03/05 | 1,700 | 1,730 | 1,692 | 1,711 | +1.54% | 436,200 | 2060億3109万 | -5.73% | 140.16 | 3.61 |
| 03/04 | 1,680 | 1,694 | 1,670 | 1,685 | +1.2% | 437,100 | 2029億28万 | -7.87% | 138.03 | 3.56 |
| 03/03 | 1,700 | 1,715 | 1,638 | 1,665 | -3.59% | 571,400 | 2004億9197万 | -9.66% | 136.39 | 3.51 |
| 02/28 | 1,730 | 1,750 | 1,711 | 1,727 | -0.58% | 372,900 | 2079億5774万 | -7.35% | 141.47 | 3.64 |
| 02/27 | 1,780 | 1,788 | 1,731 | 1,737 | -2.53% | 420,400 | 2091億6189万 | -7.66% | 142.29 | 3.67 |
| 02/26 | 1,771 | 1,799 | 1,741 | 1,782 | +0.56% | 458,500 | 2145億8059万 | -6.21% | 145.97 | 3.76 |
| 02/25 | 1,786 | 1,794 | 1,768 | 1,772 | -0.73% | 475,400 | 2133億7644万 | -7.52% | 145.15 | 3.74 |
| 02/24 | 1,765 | 1,795 | 1,753 | 1,785 | +1.48% | 376,500 | 2149億4184万 | -7.66% | 146.22 | 3.77 |
| 02/21 | 1,745 | 1,775 | 1,739 | 1,759 | +1.97% | 398,700 | 2118億1104万 | -9.79% | 144.09 | 3.71 |
| 02/20 | 1,780 | 1,790 | 1,711 | 1,725 | -3.79% | 820,200 | 2077億1691万 | -12.3% | 141.3 | 3.64 |
| 02/19 | 1,788 | 1,838 | 1,783 | 1,793 | -1.21% | 538,600 | 2159億517万 | -9.72% | 146.87 | 3.78 |
| 02/18 | 1,786 | 1,827 | 1,758 | 1,815 | +0.83% | 512,900 | 2185億5431万 | -9.25% | 148.68 | 3.83 |
| 02/17 | 1,804 | 1,828 | 1,730 | 1,800 | +1.18% | 500,900 | 2167億4808万 | -10.71% | 147.45 | 3.8 |
| 02/14 | 1,820 | 1,863 | 1,760 | 1,779 | -1.98% | 818,700 | 2142億1935万 | -12.36% | 145.73 | 3.75 |
| 02/13 | 1,908 | 1,908 | 1,800 | 1,815 | -4.67% | 817,900 | 2185億5431万 | -11.16% | 148.68 | 3.83 |
| 02/12 | 1,940 | 1,944 | 1,878 | 1,904 | +1.93% | 700,900 | 2292億7130万 | -7.3% | 155.97 | 4.02 |
| 02/10 | 1,829 | 1,942 | 1,820 | 1,868 | +3.78% | 1,093,400 | 2249億3634万 | -9.5% | 153.02 | 3.94 |
| 02/07 | 1,830 | 1,845 | 1,757 | 1,800 | +0.45% | 740,200 | 2167億4808万 | -13.29% | 147.45 | 3.8 |
| 02/06 | 1,717 | 1,832 | 1,706 | 1,792 | +2.69% | 1,105,000 | 2157億8475万 | -14.22% | 146.79 | 3.78 |
| 02/05 | 1,840 | 1,840 | 1,634 | 1,745 | +0.98% | 1,606,300 | 2101億2522万 | -16.98% | 142.94 | 3.68 |
| 02/04 | 1,668 | 1,820 | 1,630 | 1,728 | -9.43% | 1,987,000 | 2080億7815万 | -18.3% | 141.55 | 3.65 |
| 02/03 | 2,050 | 2,058 | 1,906 | 1,908 | -9.01% | 1,811,100 | 2297億5296万 | -10.25% | 156.29 | 4.03 |
| 01/31 | 2,112 | 2,190 | 2,055 | 2,097 | +1.3% | 1,823,100 | 2525億1151万 | -1.64% | 171.78 | 4.42 |
| 01/30 | 2,274 | 2,320 | 2,051 | 2,070 | -1.9% | 5,387,900 | 2492億6029万 | -2.82% | 169.56 | 4.37 |
| 01/29 | 2,080 | 2,133 | 2,077 | 2,110 | +2.83% | 440,300 | 2540億7691万 | -0.94% | 172.84 | 4.45 |
| 01/28 | 2,089 | 2,122 | 2,050 | 2,052 | -0.19% | 616,200 | 2470億9281万 | -3.57% | 168.09 | 4.33 |
| 01/27 | 2,070 | 2,095 | 2,050 | 2,056 | -5.25% | 844,500 | 2475億7447万 | -3.43% | 168.42 | 4.34 |
| 01/24 | 2,148 | 2,209 | 2,144 | 2,170 | -0.09% | 738,600 | 2613億185万 | +1.64% | 177.76 | 4.58 |
| 01/23 | 2,220 | 2,222 | 2,165 | 2,172 | -1.36% | 536,500 | 2615億4268万 | +1.64% | 177.92 | 4.58 |
| 01/22 | 2,172 | 2,214 | 2,167 | 2,202 | +1.1% | 593,600 | 2651億5515万 | +2.95% | 180.38 | 4.65 |
| 01/21 | 2,215 | 2,216 | 2,175 | 2,178 | -1.27% | 452,200 | 2622億6517万 | +1.82% | 178.41 | 4.6 |
| 01/20 | 2,181 | 2,208 | 2,175 | 2,206 | +0.5% | 398,100 | 2656億3681万 | +3.04% | 180.71 | 4.65 |
| 01/17 | 2,171 | 2,223 | 2,171 | 2,195 | +0.55% | 498,600 | 2643億1224万 | +2.43% | 179.8 | 4.63 |
| 01/16 | 2,235 | 2,237 | 2,168 | 2,183 | -0.95% | 681,200 | 2628億6725万 | +1.58% | 178.82 | 4.61 |
| 01/15 | 2,191 | 2,240 | 2,174 | 2,204 | +1.9% | 856,300 | 2653億9598万 | +2.61% | 180.54 | 4.65 |
| 01/14 | 2,169 | 2,208 | 2,154 | 2,163 | -1.9% | 697,100 | 2604億5894万 | +0.7% | 177.18 | 4.56 |
| 01/10 | 2,188 | 2,245 | 2,163 | 2,205 | +2.8% | 2,391,500 | 2655億1639万 | +2.61% | 180.62 | 4.65 |
| 01/09 | 2,138 | 2,149 | 2,112 | 2,145 | +1.9% | 749,200 | 2582億9146万 | -0.05% | 175.71 | 4.53 |
| 01/08 | 2,106 | 2,127 | 2,095 | 2,105 | +0.24% | 451,600 | 2534億7483万 | -1.86% | 172.43 | 4.44 |
| 01/07 | 2,140 | 2,159 | 2,097 | 2,100 | -1.91% | 630,400 | 2528億7276万 | -2.14% | 172.02 | 4.43 |
| 01/06 | 2,175 | 2,177 | 2,127 | 2,141 | -1.65% | 589,200 | 2578億979万 | -0.42% | 175.38 | 4.52 |
| 2013 |
| 12/30 | 2,094 | 2,183 | 2,093 | 2,177 | +3.13% | 1,021,000 | 2621億4476万 | +1.26% | 178.33 | 4.59 |
| 12/27 | 2,121 | 2,125 | 2,085 | 2,111 | -0.19% | 503,900 | 2541億9733万 | -1.81% | 172.92 | 4.45 |
| 12/26 | 2,128 | 2,128 | 2,090 | 2,115 | +2.17% | 700,600 | 2546億7899万 | -1.81% | 173.25 | 4.46 |
| 12/25 | 2,002 | 2,097 | 2,002 | 2,070 | +2.99% | 1,469,400 | 2492億6029万 | -4.12% | 169.56 | 4.37 |
| 12/24 | 2,055 | 2,063 | 2,010 | 2,010 | -2.57% | 1,143,600 | 2420億3535万 | -7.16% | 164.65 | 4.24 |
| 12/20 | 2,046 | 2,074 | 2,046 | 2,063 | +0.44% | 788,700 | 2484億1738万 | -5.02% | 168.99 | 4.35 |
| 12/19 | 2,064 | 2,105 | 2,047 | 2,054 | -0.15% | 1,032,200 | 2473億3364万 | -5.65% | 168.25 | 4.33 |
| 12/18 | 2,055 | 2,089 | 2,046 | 2,057 | -0.44% | 704,600 | 2476億9488万 | -5.69% | 168.5 | 4.34 |
| 12/17 | 2,080 | 2,107 | 2,055 | 2,066 | -0.72% | 763,100 | 2487億7862万 | -5.45% | 169.24 | 4.36 |
| 12/16 | 2,180 | 2,185 | 2,069 | 2,081 | -5.5% | 1,292,700 | 2505億8486万 | -4.93% | 170.47 | 4.39 |
| 12/13 | 2,211 | 2,231 | 2,195 | 2,202 | -0.45% | 609,600 | 2651億5515万 | +0.59% | 180.38 | 4.65 |
| 12/12 | 2,233 | 2,237 | 2,200 | 2,212 | -0.85% | 553,200 | 2663億5930万 | +1.19% | 181.2 | 4.67 |
| 12/11 | 2,200 | 2,245 | 2,200 | 2,231 | +1.18% | 887,300 | 2686億4720万 | +2.11% | 182.75 | 4.71 |
| 12/10 | 2,230 | 2,268 | 2,200 | 2,205 | -1.25% | 940,000 | 2655億1639万 | +0.96% | 180.62 | 4.65 |
| 12/09 | 2,252 | 2,256 | 2,205 | 2,233 | -0.36% | 765,800 | 2688億8803万 | +2.06% | 182.92 | 4.71 |
| 12/06 | 2,322 | 2,328 | 2,220 | 2,241 | -4.92% | 2,348,900 | 2698億5135万 | +2.56% | 183.57 | 4.73 |
| 12/05 | 2,190 | 2,374 | 2,170 | 2,357 | +9.12% | 5,543,100 | 2838億1956万 | +7.97% | 193.07 | 4.97 |
| 12/04 | 2,184 | 2,188 | 2,151 | 2,160 | -1.59% | 678,300 | 2600億9769万 | -0.87% | 176.94 | 4.56 |
| 12/03 | 2,215 | 2,235 | 2,185 | 2,195 | +0.69% | 1,197,000 | 2643億1224万 | +0.41% | 179.8 | 4.63 |
| 12/02 | 2,127 | 2,213 | 2,127 | 2,180 | +1.68% | 862,900 | 2625億600万 | -0.55% | 178.58 | 4.6 |
| 11/29 | 2,115 | 2,167 | 2,115 | 2,144 | +0.8% | 569,600 | 2581億7104万 | -2.55% | 175.63 | 4.52 |
| 11/28 | 2,142 | 2,145 | 2,111 | 2,127 | +0.09% | 460,100 | 2561億2398万 | -3.67% | 174.23 | 4.49 |
| 11/27 | 2,170 | 2,190 | 2,125 | 2,125 | -3.41% | 902,600 | 2558億8315万 | -4.15% | 174.07 | 4.48 |
| 11/26 | 2,146 | 2,200 | 2,130 | 2,200 | +2.52% | 932,200 | 2649億1432万 | -1.26% | 180.21 | 4.64 |
| 11/25 | 2,184 | 2,202 | 2,146 | 2,146 | -1.38% | 721,800 | 2584億1187万 | -4.2% | 175.79 | 4.53 |
| 11/22 | 2,206 | 2,226 | 2,176 | 2,176 | -1.45% | 842,500 | 2620億2434万 | -3.37% | 178.25 | 4.59 |
| 11/21 | 2,230 | 2,235 | 2,200 | 2,208 | -1.47% | 969,400 | 2658億7764万 | -2.43% | 180.87 | 4.66 |
| 11/20 | 2,200 | 2,241 | 2,179 | 2,241 | +1.86% | 1,202,900 | 2698億5135万 | -1.41% | 183.57 | 4.73 |
| 11/19 | 2,225 | 2,229 | 2,177 | 2,200 | 0% | 662,000 | 2649億1432万 | -3.64% | 180.21 | 4.64 |
| 11/18 | 2,200 | 2,245 | 2,177 | 2,200 | +0.59% | 1,093,400 | 2649億1432万 | -3.97% | 180.21 | 4.64 |
| 11/15 | 2,162 | 2,205 | 2,162 | 2,187 | +1.3% | 796,500 | 2633億4891万 | -4.83% | 179.15 | 4.61 |
| 11/14 | 2,140 | 2,210 | 2,140 | 2,159 | +0.42% | 963,400 | 2599億7728万 | -6.42% | 176.86 | 4.56 |
| 11/13 | 2,135 | 2,166 | 2,114 | 2,150 | -0.42% | 487,600 | 2588億9354万 | -7.13% | 176.12 | 4.54 |
| 11/12 | 2,080 | 2,175 | 2,077 | 2,159 | +3.35% | 940,300 | 2599億7728万 | -7.18% | 176.86 | 4.56 |
| 11/11 | 2,162 | 2,190 | 2,080 | 2,089 | -1.97% | 1,109,200 | 2515億4818万 | -10.88% | 171.12 | 4.41 |
| 11/08 | 2,130 | 2,200 | 2,120 | 2,131 | -2.25% | 797,500 | 2566億564万 | -9.93% | 174.56 | 4.5 |
| 11/07 | 2,198 | 2,265 | 2,180 | 2,180 | -1.04% | 987,900 | 2625億600万 | -8.6% | 178.58 | 4.6 |
| 11/06 | 2,270 | 2,293 | 2,200 | 2,203 | -4.22% | 1,228,500 | 2652億7556万 | -8.17% | 180.46 | 4.65 |
| 11/05 | 2,185 | 2,300 | 2,140 | 2,300 | +6.09% | 1,573,400 | 2769億5588万 | -4.41% | 188.41 | 4.85 |
| 11/01 | 2,213 | 2,241 | 2,089 | 2,168 | -1.05% | 1,243,900 | 2610億6102万 | -10% | 177.59 | 4.57 |
| 10/31 | 2,240 | 2,285 | 2,170 | 2,191 | -3.05% | 1,262,700 | 2638億3057万 | -9.09% | 179.48 | 4.62 |
| 10/30 | 2,326 | 2,351 | 2,260 | 2,260 | -3% | 1,085,700 | 2721億3925万 | -6.07% | 185.13 | 4.77 |
