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 | 1,071 | 1,119 | 1,071 | 1,090 | +1.96% | 1,700 | 96億6503万 | -4.47% | 4.15 | 0.42 |
| 03/28 | 1,055 | 1,069 | 1,052 | 1,069 | +1.33% | 1,300 | 94億7882万 | -6.64% | 4.07 | 0.41 |
| 03/27 | 1,088 | 1,100 | 1,044 | 1,055 | -0.85% | 3,100 | 93億5468万 | -8.26% | 4.02 | 0.4 |
| 03/26 | 1,065 | 1,065 | 1,063 | 1,064 | -0.09% | 600 | 94億3448万 | -7.8% | 4.05 | 0.41 |
| 03/25 | 1,060 | 1,065 | 1,059 | 1,065 | +0.28% | 3,600 | 94億4335万 | -8.11% | 4.05 | 0.41 |
| 03/24 | 1,051 | 1,070 | 1,051 | 1,062 | +0.19% | 1,900 | 94億1675万 | -8.68% | 4.04 | 0.41 |
| 03/20 | 1,118 | 1,126 | 1,050 | 1,060 | -3.64% | 10,200 | 93億9902万 | -9.17% | 4.04 | 0.41 |
| 03/19 | 1,113 | 1,120 | 1,081 | 1,100 | -1.17% | 3,700 | 97億5370万 | -6.14% | 4.19 | 0.42 |
| 03/18 | 1,111 | 1,120 | 1,111 | 1,113 | +0.18% | 2,000 | 98億6897万 | -5.2% | 4.24 | 0.43 |
| 03/17 | 1,157 | 1,157 | 1,111 | 1,111 | -0.36% | 4,600 | 98億5123万 | -5.61% | 4.23 | 0.43 |
| 03/14 | 1,138 | 1,140 | 1,106 | 1,115 | -3.21% | 8,600 | 98億8670万 | -5.51% | 4.25 | 0.43 |
| 03/13 | 1,162 | 1,162 | 1,152 | 1,152 | -0.69% | 1,300 | 102億1478万 | -2.62% | 4.39 | 0.44 |
| 03/12 | 1,165 | 1,170 | 1,145 | 1,160 | -1.78% | 6,200 | 102億8572万 | -1.94% | 4.42 | 0.44 |
| 03/11 | 1,182 | 1,185 | 1,180 | 1,181 | -0.92% | 1,200 | 104億7192万 | -0.17% | 4.5 | 0.45 |
| 03/10 | 1,185 | 1,192 | 1,185 | 1,192 | 0% | 3,400 | 105億6946万 | +0.76% | 4.54 | 0.46 |
| 03/07 | 1,188 | 1,192 | 1,188 | 1,192 | +0.85% | 200 | 105億6946万 | +0.76% | 4.54 | 0.46 |
| 03/06 | 1,175 | 1,188 | 1,175 | 1,182 | -1.25% | 2,700 | 104億8079万 | -0.08% | 4.5 | 0.45 |
| 03/05 | 1,199 | 1,199 | 1,184 | 1,197 | -0.25% | 900 | 106億1379万 | +1.1% | 4.56 | 0.46 |
| 03/04 | 1,195 | 1,200 | 1,190 | 1,200 | +0.42% | 2,900 | 106億4040万 | +1.35% | 4.57 | 0.46 |
| 03/03 | 1,195 | 1,195 | 1,195 | 1,195 | +0.17% | 300 | 105億9606万 | +1.01% | 4.55 | 0.46 |
| 02/28 | 1,190 | 1,194 | 1,182 | 1,193 | +0.25% | 1,300 | 105億7833万 | +0.76% | 4.54 | 0.46 |
| 02/27 | 1,194 | 1,194 | 1,184 | 1,190 | -0.34% | 2,600 | 105億5173万 | +0.34% | 4.53 | 0.46 |
| 02/26 | 1,198 | 1,198 | 1,194 | 1,194 | -0.42% | 1,300 | 105億8719万 | +0.51% | 4.55 | 0.46 |
| 02/25 | 1,199 | 1,199 | 1,199 | 1,199 | +0.93% | 100 | 106億3153万 | +0.76% | 4.57 | 0.46 |
| 02/24 | 1,200 | 1,200 | 1,188 | 1,188 | -0.17% | 3,300 | 105億3399万 | -0.34% | 4.52 | 0.46 |
| 02/21 | 1,204 | 1,204 | 1,190 | 1,190 | 0% | 6,900 | 105億5173万 | -0.25% | 4.53 | 0.46 |
| 02/20 | 1,183 | 1,190 | 1,176 | 1,190 | +1.28% | 4,900 | 105億5173万 | -0.17% | 4.53 | 0.46 |
| 02/19 | 1,184 | 1,184 | 1,175 | 1,175 | 0% | 400 | 104億1872万 | -1.51% | 4.47 | 0.45 |
| 02/18 | 1,170 | 1,175 | 1,160 | 1,175 | +0.43% | 1,500 | 104億1872万 | -1.51% | 4.47 | 0.45 |
| 02/17 | 1,180 | 1,182 | 1,163 | 1,170 | 0% | 2,300 | 103億7439万 | -2.01% | 4.45 | 0.45 |
| 02/14 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 700 | 103億7439万 | -2.01% | 4.45 | 0.45 |
| 02/13 | 1,174 | 1,200 | 1,160 | 1,180 | +2.61% | 2,700 | 104億6306万 | -1.09% | 4.49 | 0.45 |
| 02/12 | 1,166 | 1,199 | 1,150 | 1,150 | -3.36% | 9,900 | 101億9705万 | -3.52% | 4.38 | 0.44 |
| 02/10 | 1,200 | 1,222 | 1,162 | 1,190 | 0% | 5,000 | 105億5173万 | -0.25% | 4.53 | 0.46 |
| 02/07 | 1,185 | 1,190 | 1,151 | 1,190 | +1.88% | 2,800 | 105億5173万 | -0.08% | 4.53 | 0.46 |
| 02/06 | 1,170 | 1,178 | 1,166 | 1,168 | +0.69% | 500 | 103億5665万 | -1.52% | 4.45 | 0.45 |
| 02/05 | 1,159 | 1,160 | 1,130 | 1,160 | +0.43% | 1,700 | 102億8572万 | -1.94% | 4.42 | 0.44 |
| 02/04 | 1,173 | 1,185 | 1,106 | 1,155 | -2.94% | 3,500 | 102億4138万 | -1.95% | 4.4 | 0.44 |
| 02/03 | 1,195 | 1,195 | 1,171 | 1,190 | -0.42% | 1,600 | 105億5173万 | +1.36% | 4.53 | 0.46 |
| 01/31 | 1,200 | 1,216 | 1,192 | 1,195 | +0.42% | 1,700 | 105億9606万 | +2.14% | 4.55 | 0.46 |
| 01/30 | 1,192 | 1,214 | 1,181 | 1,190 | -2.06% | 2,800 | 105億5173万 | +2.15% | 4.53 | 0.46 |
| 01/29 | 1,190 | 1,215 | 1,186 | 1,215 | +2.97% | 1,800 | 107億7340万 | +4.65% | 4.63 | 0.47 |
| 01/28 | 1,195 | 1,195 | 1,180 | 1,180 | +0.34% | 3,300 | 104億6306万 | +2.08% | 4.49 | 0.45 |
| 01/27 | 1,179 | 1,200 | 1,170 | 1,176 | -3.45% | 4,600 | 104億2759万 | +2.08% | 4.48 | 0.45 |
| 01/24 | 1,240 | 1,240 | 1,217 | 1,218 | -1.77% | 1,600 | 108億 | +6.01% | 4.64 | 0.47 |
| 01/23 | 1,256 | 1,259 | 1,240 | 1,240 | -0.88% | 3,400 | 109億9508万 | +8.39% | 4.72 | 0.48 |
| 01/22 | 1,259 | 1,259 | 1,240 | 1,251 | +0.08% | 4,600 | 110億9261万 | +10.03% | 4.76 | 0.48 |
| 01/21 | 1,269 | 1,269 | 1,230 | 1,250 | +0.16% | 9,900 | 110億8375万 | +10.62% | 4.76 | 0.48 |
| 01/20 | 1,210 | 1,248 | 1,205 | 1,248 | +4% | 5,100 | 110億6601万 | +11.03% | 4.75 | 0.48 |
| 01/17 | 1,189 | 1,200 | 1,189 | 1,200 | +1.69% | 1,600 | 106億4040万 | +7.43% | 4.57 | 0.46 |
| 01/16 | 1,200 | 1,200 | 1,162 | 1,180 | -1.5% | 4,500 | 104億6306万 | +6.21% | 4.49 | 0.45 |
| 01/15 | 1,188 | 1,198 | 1,188 | 1,198 | +0.84% | 1,200 | 106億2266万 | +8.12% | 4.56 | 0.46 |
| 01/14 | 1,190 | 1,200 | 1,140 | 1,188 | -0.5% | 7,000 | 105億3399万 | +7.71% | 4.52 | 0.46 |
| 01/10 | 1,180 | 1,195 | 1,179 | 1,194 | +1.19% | 5,500 | 105億8719万 | +8.64% | 4.55 | 0.46 |
| 01/09 | 1,150 | 1,180 | 1,136 | 1,180 | +2.61% | 9,800 | 104億6306万 | +7.66% | 4.49 | 0.45 |
| 01/08 | 1,150 | 1,150 | 1,140 | 1,150 | -0.26% | 1,100 | 101億9705万 | +5.31% | 4.38 | 0.44 |
| 01/07 | 1,169 | 1,169 | 1,150 | 1,153 | -1.45% | 3,200 | 102億2365万 | +5.88% | 4.39 | 0.44 |
| 01/06 | 1,178 | 1,178 | 1,170 | 1,170 | +4.09% | 3,100 | 103億7439万 | +7.73% | 4.45 | 0.45 |
| 2013 |
| 12/30 | 1,088 | 1,210 | 1,088 | 1,124 | +3.88% | 6,500 | 99億6650万 | +3.79% | 4.25 | 0.43 |
| 12/27 | 1,080 | 1,088 | 1,080 | 1,082 | +0.37% | 2,300 | 95億9409万 | 0% | 4.09 | 0.41 |
| 12/26 | 1,078 | 1,078 | 1,078 | 1,078 | +2.67% | 3,200 | 95億5862万 | -0.46% | 4.08 | 0.41 |
| 12/25 | 1,060 | 1,061 | 1,050 | 1,050 | -0.94% | 7,100 | 93億1035万 | -3.14% | 3.97 | 0.4 |
| 12/24 | 1,085 | 1,085 | 1,060 | 1,060 | -1.85% | 5,600 | 93億9902万 | -2.3% | 4.01 | 0.4 |
| 12/20 | 1,086 | 1,086 | 1,075 | 1,080 | 0% | 8,200 | 95億7636万 | -0.64% | 4.09 | 0.41 |
| 12/19 | 1,097 | 1,097 | 1,072 | 1,080 | +0.47% | 3,200 | 95億7636万 | -0.64% | 4.09 | 0.41 |
| 12/18 | 1,085 | 1,094 | 1,075 | 1,075 | -2.01% | 1,400 | 95億3202万 | -1.19% | 4.07 | 0.41 |
| 12/17 | 1,076 | 1,097 | 1,076 | 1,097 | +1.11% | 1,700 | 97億2709万 | +0.83% | 4.15 | 0.42 |
| 12/16 | 1,087 | 1,088 | 1,081 | 1,085 | -1.18% | 3,400 | 96億2069万 | -0.28% | 4.11 | 0.41 |
| 12/13 | 1,076 | 1,098 | 1,076 | 1,098 | +1.86% | 1,100 | 97億3596万 | +0.92% | 4.15 | 0.42 |
| 12/12 | 1,056 | 1,078 | 1,056 | 1,078 | -0.37% | 500 | 95億5862万 | -0.74% | 4.08 | 0.41 |
| 12/11 | 1,082 | 1,082 | 1,050 | 1,082 | +0.84% | 1,800 | 95億9409万 | -0.46% | 4.09 | 0.41 |
| 12/10 | 1,081 | 1,081 | 1,051 | 1,073 | -1.29% | 17,500 | 95億1429万 | -1.29% | 4.06 | 0.41 |
| 12/09 | 1,072 | 1,090 | 1,062 | 1,087 | +1.21% | 3,900 | 96億3842万 | -0.09% | 4.11 | 0.41 |
| 12/06 | 1,074 | 1,074 | 1,055 | 1,074 | +0.37% | 12,300 | 95億2315万 | -1.29% | 4.06 | 0.41 |
| 12/05 | 1,093 | 1,093 | 1,070 | 1,070 | -1.38% | 7,800 | 94億8769万 | -1.74% | 4.05 | 0.41 |
| 12/04 | 1,092 | 1,098 | 1,076 | 1,085 | -0.64% | 4,800 | 96億2069万 | -0.46% | 4.11 | 0.41 |
| 12/03 | 1,091 | 1,094 | 1,071 | 1,092 | +0.28% | 5,000 | 96億8276万 | +0.09% | 4.13 | 0.42 |
| 12/02 | 1,095 | 1,095 | 1,085 | 1,089 | -1% | 3,800 | 96億5616万 | -0.18% | 4.12 | 0.41 |
| 11/29 | 1,081 | 1,100 | 1,081 | 1,100 | +1.85% | 900 | 97億5370万 | +0.73% | 4.16 | 0.42 |
| 11/28 | 1,090 | 1,100 | 1,068 | 1,080 | -0.46% | 3,800 | 95億7636万 | -1.1% | 4.09 | 0.41 |
| 11/27 | 1,075 | 1,085 | 1,075 | 1,085 | 0% | 1,200 | 96億2069万 | -0.82% | 4.11 | 0.41 |
| 11/26 | 1,082 | 1,100 | 1,075 | 1,085 | -0.46% | 2,000 | 96億2069万 | -1.09% | 4.11 | 0.41 |
| 11/25 | 1,092 | 1,100 | 1,085 | 1,090 | -0.91% | 4,000 | 96億6503万 | -0.82% | 4.12 | 0.42 |
| 11/22 | 1,129 | 1,129 | 1,083 | 1,100 | 0% | 4,600 | 97億5370万 | 0% | 4.16 | 0.42 |
| 11/21 | 1,120 | 1,120 | 1,090 | 1,100 | 0% | 9,100 | 97億5370万 | 0% | 4.16 | 0.42 |
| 11/20 | 1,100 | 1,115 | 1,097 | 1,100 | +0.92% | 3,800 | 97億5370万 | +0.09% | 4.16 | 0.42 |
| 11/19 | 1,092 | 1,098 | 1,086 | 1,090 | -0.82% | 2,400 | 96億6503万 | -0.82% | 4.12 | 0.42 |
| 11/18 | 1,094 | 1,099 | 1,090 | 1,099 | +0.83% | 2,900 | 97億4483万 | +0.09% | 4.16 | 0.42 |
| 11/15 | 1,095 | 1,095 | 1,086 | 1,090 | +0.46% | 3,200 | 96億6503万 | -0.64% | 4.12 | 0.42 |
| 11/14 | 1,095 | 1,104 | 1,081 | 1,085 | -0.91% | 4,000 | 96億2069万 | -0.91% | 4.11 | 0.41 |
| 11/13 | 1,099 | 1,119 | 1,088 | 1,095 | -0.36% | 9,200 | 97億936万 | +0.09% | 4.14 | 0.42 |
| 11/12 | 1,074 | 1,100 | 1,073 | 1,099 | +2.61% | 7,400 | 97億4483万 | +0.64% | 4.16 | 0.42 |
| 11/11 | 1,070 | 1,080 | 1,070 | 1,071 | +1.13% | 2,200 | 94億9655万 | -1.74% | 4.05 | 0.41 |
| 11/08 | 1,060 | 1,070 | 1,057 | 1,059 | -2.84% | 5,600 | 93億9015万 | -2.84% | 4.01 | 0.4 |
| 11/07 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 600 | 96億6503万 | -0.09% | 4.12 | 0.42 |
| 11/06 | 1,090 | 1,100 | 1,080 | 1,090 | +0.46% | 2,000 | 96億6503万 | -0.09% | 4.12 | 0.42 |
| 11/05 | 1,091 | 1,091 | 1,075 | 1,085 | -0.91% | 2,200 | 96億2069万 | -0.55% | 4.11 | 0.41 |
| 11/01 | 1,100 | 1,110 | 1,090 | 1,095 | -0.45% | 3,600 | 97億936万 | +0.37% | 4.14 | 0.42 |
| 10/31 | 1,100 | 1,100 | 1,100 | 1,100 | +0.46% | 100 | 97億5370万 | +0.82% | 4.16 | 0.42 |
| 10/30 | 1,105 | 1,120 | 1,076 | 1,095 | -0.9% | 5,300 | 97億936万 | +0.37% | 4.14 | 0.42 |
