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 | 1,760 | 1,761 | 1,740 | 1,747 | +0.81% | 8,300 | 349億3194万 | -6.48% | 5.53 | 0.61 |
| 03/28 | 1,766 | 1,767 | 1,728 | 1,733 | -1.48% | 8,100 | 346億5200万 | -7.62% | 5.48 | 0.6 |
| 03/27 | 1,766 | 1,766 | 1,732 | 1,759 | -0.4% | 4,400 | 351億7188万 | -6.59% | 5.56 | 0.61 |
| 03/26 | 1,786 | 1,799 | 1,762 | 1,766 | -1.01% | 2,400 | 353億1185万 | -6.61% | 5.59 | 0.61 |
| 03/25 | 1,815 | 1,815 | 1,778 | 1,784 | -1.71% | 9,200 | 356億7177万 | -6.06% | 5.64 | 0.62 |
| 03/24 | 1,819 | 1,819 | 1,781 | 1,815 | +1.45% | 12,800 | 362億9162万 | -4.82% | 5.74 | 0.63 |
| 03/20 | 1,845 | 1,847 | 1,780 | 1,789 | -2.72% | 13,700 | 357億7174万 | -6.48% | 5.66 | 0.62 |
| 03/19 | 1,820 | 1,844 | 1,820 | 1,839 | +0.6% | 5,700 | 367億7151万 | -4.32% | 5.82 | 0.64 |
| 03/18 | 1,858 | 1,880 | 1,828 | 1,828 | -0.49% | 9,500 | 365億5156万 | -5.19% | 5.78 | 0.64 |
| 03/17 | 1,857 | 1,870 | 1,830 | 1,837 | -3.16% | 8,600 | 367億3152万 | -5.11% | 5.81 | 0.64 |
| 03/14 | 1,908 | 1,908 | 1,856 | 1,897 | -0.68% | 11,200 | 379億3124万 | -2.32% | 6 | 0.66 |
| 03/13 | 1,914 | 1,914 | 1,895 | 1,910 | -0.1% | 4,800 | 381億9118万 | -1.85% | 6.04 | 0.66 |
| 03/12 | 1,885 | 1,913 | 1,885 | 1,912 | +0.42% | 1,600 | 382億3117万 | -1.8% | 6.05 | 0.67 |
| 03/11 | 1,910 | 1,924 | 1,904 | 1,904 | -1.04% | 12,000 | 380億7121万 | -2.16% | 6.02 | 0.66 |
| 03/10 | 1,934 | 1,934 | 1,891 | 1,924 | -0.47% | 4,500 | 384億7112万 | -1.28% | 6.09 | 0.67 |
| 03/07 | 1,921 | 1,934 | 1,920 | 1,933 | +0.52% | 7,600 | 386億5108万 | -0.92% | 6.12 | 0.67 |
| 03/06 | 1,916 | 1,924 | 1,916 | 1,923 | +0.37% | 800 | 384億5112万 | -1.49% | 6.08 | 0.67 |
| 03/05 | 1,916 | 1,918 | 1,914 | 1,916 | +0.9% | 2,000 | 383億1116万 | -2.04% | 6.06 | 0.67 |
| 03/04 | 1,914 | 1,914 | 1,896 | 1,899 | -0.84% | 1,000 | 379億7123万 | -3.06% | 6.01 | 0.66 |
| 03/03 | 1,916 | 1,916 | 1,845 | 1,915 | -0.05% | 4,300 | 382億9116万 | -2.35% | 6.06 | 0.67 |
| 02/28 | 1,915 | 1,922 | 1,900 | 1,916 | -0.57% | 9,100 | 383億1116万 | -2.44% | 6.06 | 0.67 |
| 02/27 | 1,921 | 1,928 | 1,921 | 1,927 | -0.82% | 400 | 385億3111万 | -2.08% | 6.1 | 0.67 |
| 02/26 | 1,945 | 1,945 | 1,928 | 1,943 | +0.26% | 1,800 | 388億5103万 | -1.42% | 6.15 | 0.68 |
| 02/25 | 1,948 | 1,948 | 1,910 | 1,938 | -0.21% | 3,700 | 387億5106万 | -1.72% | 6.13 | 0.67 |
| 02/24 | 1,947 | 1,948 | 1,937 | 1,942 | -0.31% | 4,600 | 388億3104万 | -1.57% | 6.14 | 0.68 |
| 02/21 | 1,912 | 1,954 | 1,912 | 1,948 | +1.99% | 2,200 | 389億5101万 | -1.42% | 6.16 | 0.68 |
| 02/20 | 1,931 | 1,944 | 1,907 | 1,910 | -2.45% | 4,600 | 381億9118万 | -3.49% | 6.04 | 0.66 |
| 02/19 | 1,979 | 1,979 | 1,953 | 1,958 | -0.31% | 2,700 | 391億5096万 | -1.21% | 6.19 | 0.68 |
| 02/18 | 1,961 | 1,970 | 1,953 | 1,964 | -0.76% | 1,100 | 392億7094万 | -0.96% | 6.21 | 0.68 |
| 02/17 | 1,980 | 1,980 | 1,902 | 1,979 | +0.46% | 6,800 | 395億7087万 | -0.1% | 6.26 | 0.69 |
| 02/14 | 1,998 | 2,000 | 1,952 | 1,970 | -1.84% | 17,100 | 393億9091万 | -0.4% | 6.23 | 0.69 |
| 02/13 | 2,003 | 2,010 | 1,992 | 2,007 | +0.1% | 9,200 | 401億3074万 | +1.52% | 6.35 | 0.7 |
| 02/12 | 2,011 | 2,012 | 2,002 | 2,005 | -0.3% | 8,300 | 400億9075万 | +1.78% | 6.34 | 0.7 |
| 02/10 | 2,040 | 2,040 | 2,004 | 2,011 | +1.16% | 49,500 | 402億1072万 | +2.39% | 6.36 | 0.7 |
| 02/07 | 1,980 | 2,048 | 1,975 | 1,988 | -0.5% | 30,200 | 397億5082万 | +1.64% | 6.29 | 0.69 |
| 02/06 | 1,950 | 1,998 | 1,942 | 1,998 | +2.51% | 5,500 | 399億5078万 | +2.57% | 6.32 | 0.69 |
| 02/05 | 1,929 | 1,969 | 1,890 | 1,949 | +3.18% | 4,900 | 389億7100万 | +0.46% | 6.17 | 0.68 |
| 02/04 | 1,825 | 1,900 | 1,816 | 1,889 | -4.31% | 18,000 | 377億7128万 | -2.18% | 5.98 | 0.66 |
| 02/03 | 1,950 | 2,000 | 1,940 | 1,974 | +0.51% | 22,300 | 394億7089万 | +2.55% | 6.24 | 0.69 |
| 01/31 | 2,000 | 2,000 | 1,952 | 1,964 | -0.15% | 7,000 | 392億7094万 | +2.45% | 6.21 | 0.68 |
| 01/30 | 1,970 | 2,000 | 1,959 | 1,967 | -2.62% | 5,200 | 393億3092万 | +3.04% | 6.22 | 0.68 |
| 01/29 | 1,990 | 2,048 | 1,990 | 2,020 | +1.56% | 20,000 | 403億9068万 | +6.26% | 6.39 | 0.7 |
| 01/28 | 1,943 | 1,989 | 1,943 | 1,989 | +2.37% | 10,100 | 397億7082万 | +5.18% | 6.29 | 0.69 |
| 01/27 | 1,960 | 1,960 | 1,931 | 1,943 | -2.56% | 7,200 | 388億5103万 | +3.24% | 6.15 | 0.68 |
| 01/24 | 2,000 | 2,018 | 1,991 | 1,994 | -1.92% | 13,500 | 398億7080万 | +6.29% | 6.31 | 0.69 |
| 01/23 | 1,997 | 2,048 | 1,987 | 2,033 | +2.68% | 39,700 | 406億5062万 | +8.83% | 6.43 | 0.71 |
| 01/22 | 1,971 | 2,018 | 1,971 | 1,980 | +0.25% | 22,700 | 395億9086万 | +6.57% | 6.26 | 0.69 |
| 01/21 | 1,989 | 2,005 | 1,975 | 1,975 | -0.05% | 16,500 | 394億9088万 | +6.64% | 6.25 | 0.69 |
| 01/20 | 1,981 | 2,006 | 1,976 | 1,976 | -1.5% | 14,800 | 395億1088万 | +7.1% | 6.25 | 0.69 |
| 01/17 | 2,003 | 2,019 | 2,002 | 2,006 | -0.69% | 8,300 | 401億1074万 | +9.2% | 6.35 | 0.7 |
| 01/16 | 2,020 | 2,036 | 1,995 | 2,020 | +1.2% | 18,300 | 403億9068万 | +10.44% | 6.39 | 0.7 |
| 01/15 | 2,006 | 2,020 | 1,970 | 1,996 | +1.53% | 20,800 | 399億1079万 | +9.61% | 6.31 | 0.69 |
| 01/14 | 1,945 | 2,030 | 1,926 | 1,966 | +2.29% | 46,700 | 393億1093万 | +8.44% | 6.22 | 0.68 |
| 01/10 | 1,927 | 1,940 | 1,920 | 1,922 | +0.1% | 10,700 | 384億3113万 | +6.36% | 6.08 | 0.67 |
| 01/09 | 1,940 | 1,940 | 1,875 | 1,920 | -0.52% | 8,400 | 383億9114万 | +6.55% | 6.07 | 0.67 |
| 01/08 | 1,874 | 1,939 | 1,874 | 1,930 | +4.55% | 23,300 | 385億9109万 | +7.4% | 6.11 | 0.67 |
| 01/07 | 1,842 | 1,849 | 1,826 | 1,846 | +0.22% | 12,500 | 369億1148万 | +3.07% | 5.84 | 0.64 |
| 01/06 | 1,849 | 1,849 | 1,837 | 1,842 | +1.6% | 8,100 | 368億3150万 | +2.96% | 5.83 | 0.64 |
| 2013 |
| 12/30 | 1,805 | 1,819 | 1,805 | 1,813 | +0.89% | 7,900 | 362億5163万 | +1.4% | 5.74 | 0.63 |
| 12/27 | 1,800 | 1,801 | 1,776 | 1,797 | +0.96% | 7,100 | 359億3171万 | +0.45% | 5.68 | 0.63 |
| 12/26 | 1,755 | 1,780 | 1,755 | 1,780 | +2.3% | 6,500 | 355億9178万 | -0.61% | 5.63 | 0.62 |
| 12/25 | 1,748 | 1,750 | 1,718 | 1,740 | +0.58% | 23,000 | 347億9197万 | -3.01% | 5.5 | 0.61 |
| 12/24 | 1,768 | 1,768 | 1,652 | 1,730 | -2.2% | 35,400 | 345億9201万 | -3.78% | 5.47 | 0.6 |
| 12/20 | 1,793 | 1,793 | 1,755 | 1,769 | +0.4% | 12,600 | 353億7183万 | -1.89% | 5.6 | 0.62 |
| 12/19 | 1,780 | 1,780 | 1,762 | 1,762 | -0.68% | 14,700 | 352億3187万 | -2.44% | 5.57 | 0.61 |
| 12/18 | 1,774 | 1,775 | 1,759 | 1,774 | 0% | 8,700 | 354億7181万 | -1.99% | 5.61 | 0.62 |
| 12/17 | 1,774 | 1,774 | 1,762 | 1,774 | 0% | 5,000 | 354億7181万 | -2.15% | 5.61 | 0.62 |
| 12/16 | 1,786 | 1,791 | 1,773 | 1,774 | -0.67% | 14,300 | 354億7181万 | -2.31% | 5.61 | 0.62 |
| 12/13 | 1,809 | 1,809 | 1,771 | 1,786 | 0% | 5,200 | 357億1176万 | -1.65% | 5.65 | 0.62 |
| 12/12 | 1,793 | 1,794 | 1,773 | 1,786 | -0.28% | 6,000 | 357億1176万 | -1.6% | 5.65 | 0.62 |
| 12/11 | 1,793 | 1,800 | 1,791 | 1,791 | -1.59% | 3,500 | 358億1173万 | -1.32% | 5.67 | 0.62 |
| 12/10 | 1,812 | 1,820 | 1,791 | 1,820 | +0.44% | 16,300 | 363億9160万 | +0.28% | 5.76 | 0.63 |
| 12/09 | 1,789 | 1,820 | 1,789 | 1,812 | +1.8% | 12,700 | 362億3164万 | 0% | 5.73 | 0.63 |
| 12/06 | 1,795 | 1,814 | 1,777 | 1,780 | -1.22% | 6,500 | 355億9178万 | -1.66% | 5.63 | 0.62 |
| 12/05 | 1,801 | 1,815 | 1,770 | 1,802 | 0% | 13,200 | 360億3168万 | -0.39% | 5.7 | 0.63 |
| 12/04 | 1,801 | 1,838 | 1,801 | 1,802 | +0.06% | 5,600 | 360億3168万 | -0.33% | 5.7 | 0.63 |
| 12/03 | 1,836 | 1,840 | 1,801 | 1,801 | -1.32% | 10,900 | 360億1169万 | -0.44% | 5.7 | 0.63 |
| 12/02 | 1,838 | 1,850 | 1,806 | 1,825 | +1.22% | 28,800 | 364億9158万 | +0.83% | 5.77 | 0.63 |
| 11/29 | 1,796 | 1,803 | 1,782 | 1,803 | +0.56% | 17,600 | 360億5168万 | -0.39% | 5.7 | 0.63 |
| 11/28 | 1,786 | 1,796 | 1,780 | 1,793 | +0.62% | 5,200 | 358億5172万 | -1.05% | 5.67 | 0.62 |
| 11/27 | 1,777 | 1,795 | 1,777 | 1,782 | +0.06% | 2,000 | 356億3177万 | -1.71% | 5.64 | 0.62 |
| 11/26 | 1,806 | 1,806 | 1,781 | 1,781 | -2.14% | 14,300 | 356億1178万 | -1.93% | 5.63 | 0.62 |
| 11/25 | 1,850 | 1,852 | 1,820 | 1,820 | -1.52% | 6,800 | 363億9160万 | +0.17% | 5.76 | 0.63 |
| 11/22 | 1,850 | 1,851 | 1,841 | 1,848 | -0.11% | 3,700 | 369億5147万 | +1.71% | 5.85 | 0.64 |
| 11/21 | 1,850 | 1,850 | 1,800 | 1,850 | +0.16% | 5,400 | 369億9146万 | +1.82% | 5.85 | 0.64 |
| 11/20 | 1,840 | 1,875 | 1,835 | 1,847 | +0.27% | 3,900 | 369億3147万 | +1.71% | 5.84 | 0.64 |
| 11/19 | 1,846 | 1,846 | 1,841 | 1,842 | -0.22% | 1,300 | 368億3150万 | +1.49% | 5.83 | 0.64 |
| 11/18 | 1,856 | 1,856 | 1,846 | 1,846 | -0.22% | 8,500 | 369億1148万 | +1.6% | 5.84 | 0.64 |
| 11/15 | 1,855 | 1,880 | 1,841 | 1,850 | -0.64% | 11,500 | 369億9146万 | +1.76% | 5.85 | 0.64 |
| 11/14 | 1,848 | 1,862 | 1,835 | 1,862 | +1.31% | 4,200 | 372億3141万 | +2.36% | 5.89 | 0.65 |
| 11/13 | 1,840 | 1,864 | 1,825 | 1,838 | -1.13% | 15,000 | 367億5152万 | +1.1% | 5.81 | 0.64 |
| 11/12 | 1,801 | 1,860 | 1,795 | 1,859 | +4.44% | 17,600 | 371億7142万 | +2.26% | 5.88 | 0.65 |
| 11/11 | 1,780 | 1,824 | 1,778 | 1,780 | +0.79% | 14,100 | 355億9178万 | -2.09% | 5.63 | 0.62 |
| 11/08 | 1,774 | 1,774 | 1,766 | 1,766 | -0.45% | 2,100 | 353億1185万 | -2.97% | 5.59 | 0.61 |
| 11/07 | 1,781 | 1,782 | 1,768 | 1,774 | -0.84% | 3,300 | 354億7181万 | -2.69% | 5.61 | 0.62 |
| 11/06 | 1,761 | 1,818 | 1,760 | 1,789 | +1.71% | 8,800 | 357億7174万 | -2.03% | 5.66 | 0.62 |
| 11/05 | 1,771 | 1,771 | 1,744 | 1,759 | +0.92% | 8,200 | 351億7188万 | -3.83% | 5.56 | 0.61 |
| 11/01 | 1,806 | 1,806 | 1,740 | 1,743 | -1.3% | 3,800 | 348億5195万 | -5.01% | 5.51 | 0.61 |
| 10/31 | 1,774 | 1,780 | 1,760 | 1,766 | -0.67% | 3,300 | 353億1185万 | -4.02% | 5.59 | 0.61 |
| 10/30 | 1,793 | 1,800 | 1,753 | 1,778 | -2.68% | 4,800 | 355億5179万 | -3.63% | 5.62 | 0.62 |
