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 | 1,211 | 1,248 | 1,190 | 1,248 | +4.17% | 84,000 | 78億6988万 | +21.05% | 6.8 | 0.83 |
| 03/28 | 1,140 | 1,200 | 1,130 | 1,198 | +6.21% | 76,600 | 75億5458万 | +17.57% | 6.53 | 0.79 |
| 03/27 | 1,044 | 1,145 | 1,040 | 1,128 | +5.32% | 14,900 | 71億1316万 | +11.9% | 6.15 | 0.75 |
| 03/26 | 1,070 | 1,085 | 1,015 | 1,071 | 0% | 15,800 | 67億5372万 | +6.99% | 5.84 | 0.71 |
| 03/25 | 1,033 | 1,103 | 1,033 | 1,071 | +4.28% | 23,800 | 67億5372万 | +7.53% | 5.84 | 0.71 |
| 03/24 | 1,029 | 1,051 | 1,022 | 1,027 | -0.39% | 6,600 | 64億7626万 | +3.74% | 5.6 | 0.68 |
| 03/20 | 1,065 | 1,065 | 1,029 | 1,031 | -2% | 11,300 | 65億148万 | +4.56% | 5.62 | 0.68 |
| 03/19 | 1,069 | 1,069 | 1,026 | 1,052 | -1.03% | 10,000 | 66億3391万 | +6.91% | 5.73 | 0.7 |
| 03/18 | 1,019 | 1,068 | 1,019 | 1,063 | +5.25% | 17,800 | 67億327万 | +8.25% | 5.79 | 0.71 |
| 03/17 | 1,030 | 1,030 | 1,010 | 1,010 | -2.04% | 14,400 | 63億6906万 | +3.27% | 5.51 | 0.67 |
| 03/14 | 1,040 | 1,046 | 1,018 | 1,031 | -1.43% | 15,000 | 65億148万 | +5.53% | 5.62 | 0.68 |
| 03/13 | 1,037 | 1,061 | 1,037 | 1,046 | +1.55% | 5,800 | 65億9607万 | +7.5% | 5.7 | 0.69 |
| 03/12 | 1,047 | 1,057 | 1,030 | 1,030 | -1.44% | 12,700 | 64億9518万 | +6.51% | 5.62 | 0.68 |
| 03/11 | 1,015 | 1,056 | 1,010 | 1,045 | +4.5% | 24,900 | 65億8977万 | +8.74% | 5.7 | 0.69 |
| 03/10 | 982 | 1,000 | 980 | 1,000 | +1.83% | 13,200 | 63億600万 | +4.38% | 5.45 | 0.66 |
| 03/07 | 971 | 987 | 970 | 982 | +0.72% | 12,500 | 61億9249万 | +2.51% | 5.35 | 0.65 |
| 03/06 | 980 | 993 | 964 | 975 | +0.41% | 11,600 | 61億4835万 | +1.67% | 5.32 | 0.65 |
| 03/05 | 980 | 985 | 942 | 971 | +0.62% | 13,400 | 61億2312万 | +0.83% | 5.29 | 0.64 |
| 03/04 | 961 | 977 | 961 | 965 | -1.43% | 8,700 | 60億8529万 | -0.1% | 5.26 | 0.64 |
| 03/03 | 976 | 980 | 949 | 979 | 0% | 9,700 | 61億7357万 | +1.14% | 5.34 | 0.65 |
| 02/28 | 982 | 987 | 962 | 979 | -0.2% | 6,300 | 61億7357万 | +0.62% | 5.34 | 0.65 |
| 02/27 | 975 | 984 | 966 | 981 | +0.51% | 6,800 | 61億8618万 | +0.2% | 5.35 | 0.65 |
| 02/26 | 970 | 989 | 970 | 976 | +0.62% | 7,700 | 61億5465万 | -0.91% | 5.32 | 0.65 |
| 02/25 | 956 | 975 | 946 | 970 | +2% | 19,200 | 61億1682万 | -2.12% | 5.29 | 0.64 |
| 02/24 | 949 | 956 | 939 | 951 | +1.6% | 9,800 | 59億9700万 | -4.71% | 5.18 | 0.63 |
| 02/21 | 959 | 959 | 935 | 936 | +1.63% | 2,100 | 59億241万 | -6.77% | 5.1 | 0.62 |
| 02/20 | 937 | 942 | 920 | 921 | -3.26% | 5,600 | 58億782万 | -8.72% | 5.02 | 0.61 |
| 02/19 | 960 | 970 | 929 | 952 | 0% | 12,600 | 60億331万 | -6.3% | 5.19 | 0.63 |
| 02/18 | 925 | 969 | 925 | 952 | +2.92% | 7,700 | 60億331万 | -6.76% | 5.19 | 0.63 |
| 02/17 | 918 | 934 | 902 | 925 | -1.28% | 22,800 | 58億3305万 | -9.93% | 5.04 | 0.61 |
| 02/14 | 973 | 975 | 930 | 937 | -3% | 15,900 | 59億872万 | -9.38% | 5.11 | 0.62 |
| 02/13 | 990 | 990 | 960 | 966 | -2.91% | 10,300 | 60億9159万 | -7.29% | 5.27 | 0.64 |
| 02/12 | 991 | 995 | 976 | 995 | +0.81% | 13,300 | 62億7447万 | -5.24% | 5.42 | 0.66 |
| 02/10 | 989 | 995 | 986 | 987 | +1.33% | 11,000 | 62億2402万 | -6.18% | 5.38 | 0.65 |
| 02/07 | 969 | 977 | 950 | 974 | +4.17% | 14,000 | 61億4204万 | -7.77% | 5.31 | 0.65 |
| 02/06 | 927 | 968 | 912 | 935 | +4.24% | 6,600 | 58億9611万 | -11.96% | 5.1 | 0.62 |
| 02/05 | 901 | 915 | 888 | 897 | +1.59% | 14,200 | 56億5648万 | -15.85% | 4.89 | 0.6 |
| 02/04 | 900 | 927 | 868 | 883 | -8.02% | 71,300 | 55億6819万 | -17.4% | 4.81 | 0.59 |
| 02/03 | 969 | 979 | 953 | 960 | -3.9% | 25,800 | 60億5376万 | -10.36% | 5.23 | 0.64 |
| 01/31 | 1,016 | 1,029 | 969 | 999 | -1.96% | 30,200 | 62億9969万 | -6.64% | 5.45 | 0.66 |
| 01/30 | 1,024 | 1,026 | 991 | 1,019 | -3.5% | 30,200 | 64億2581万 | -4.5% | 5.56 | 0.68 |
| 01/29 | 1,069 | 1,080 | 1,056 | 1,056 | +0.57% | 13,100 | 66億5913万 | -0.75% | 5.76 | 0.7 |
| 01/28 | 1,023 | 1,079 | 1,023 | 1,050 | +1.84% | 24,700 | 66億2130万 | -0.94% | 5.72 | 0.7 |
| 01/27 | 1,043 | 1,050 | 1,007 | 1,031 | -5.59% | 50,000 | 65億148万 | -2.46% | 5.62 | 0.68 |
| 01/24 | 1,090 | 1,111 | 1,086 | 1,092 | -2.5% | 22,400 | 68億8615万 | +3.41% | 5.95 | 0.72 |
| 01/23 | 1,148 | 1,150 | 1,115 | 1,120 | -1.06% | 21,900 | 70億6272万 | +6.46% | 6.11 | 0.74 |
| 01/22 | 1,130 | 1,155 | 1,106 | 1,132 | -0.79% | 22,900 | 71億3839万 | +8.12% | 6.17 | 0.75 |
| 01/21 | 1,157 | 1,169 | 1,125 | 1,141 | -0.44% | 42,700 | 71億9514万 | +9.5% | 6.22 | 0.76 |
| 01/20 | 1,120 | 1,180 | 1,120 | 1,146 | +5.04% | 30,300 | 72億2667万 | +10.4% | 6.25 | 0.76 |
| 01/17 | 1,062 | 1,108 | 1,052 | 1,091 | +1.96% | 25,800 | 68億7984万 | +5.82% | 5.95 | 0.72 |
| 01/16 | 1,088 | 1,097 | 1,060 | 1,070 | -1.29% | 24,700 | 67億4742万 | +4.29% | 5.83 | 0.71 |
| 01/15 | 1,099 | 1,105 | 1,070 | 1,084 | +0.09% | 20,700 | 68億3570万 | +5.96% | 5.91 | 0.72 |
| 01/14 | 1,067 | 1,107 | 1,055 | 1,083 | -0.91% | 18,000 | 68億2939万 | +6.07% | 5.9 | 0.72 |
| 01/10 | 1,105 | 1,120 | 1,088 | 1,093 | -1.53% | 21,600 | 68億9245万 | +7.47% | 5.96 | 0.73 |
| 01/09 | 1,120 | 1,127 | 1,110 | 1,110 | -1.86% | 44,100 | 69億9966万 | +9.79% | 6.05 | 0.74 |
| 01/08 | 1,160 | 1,160 | 1,100 | 1,131 | -2.5% | 29,100 | 71億3208万 | +12.76% | 6.17 | 0.75 |
| 01/07 | 1,069 | 1,160 | 1,069 | 1,160 | +9.64% | 85,000 | 73億1496万 | +16.94% | 6.32 | 0.77 |
| 01/06 | 1,080 | 1,080 | 1,030 | 1,058 | -3.02% | 36,900 | 66億7174万 | +8.07% | 5.77 | 0.7 |
| 2013 |
| 12/30 | 1,128 | 1,140 | 1,087 | 1,091 | -1.62% | 50,900 | 68億7984万 | +12.36% | 5.95 | 0.72 |
| 12/27 | 1,081 | 1,109 | 1,041 | 1,109 | +5.52% | 54,200 | 69億9335万 | +15.4% | 6.05 | 0.74 |
| 12/26 | 1,000 | 1,077 | 999 | 1,051 | +7.57% | 71,100 | 66億2760万 | +10.75% | 5.73 | 0.7 |
| 12/25 | 930 | 984 | 929 | 977 | +4.83% | 119,100 | 61億6096万 | +3.94% | 5.33 | 0.65 |
| 12/24 | 930 | 950 | 927 | 932 | +0.76% | 89,700 | 58億7719万 | -0.32% | 5.08 | 0.62 |
| 12/20 | 919 | 959 | 918 | 925 | -0.96% | 75,900 | 58億3305万 | -0.86% | 5.04 | 0.61 |
| 12/19 | 960 | 962 | 931 | 934 | -1.16% | 70,100 | 58億8980万 | +0.54% | 5.09 | 0.62 |
| 12/18 | 968 | 971 | 939 | 945 | -1.05% | 27,700 | 59億5917万 | +2.05% | 5.15 | 0.63 |
| 12/17 | 960 | 980 | 954 | 955 | -0.21% | 61,500 | 60億2223万 | +3.8% | 5.21 | 0.63 |
| 12/16 | 1,009 | 1,009 | 946 | 957 | -5.71% | 176,500 | 60億3484万 | +4.82% | 5.22 | 0.63 |
| 12/13 | 995 | 1,017 | 990 | 1,015 | +2.22% | 32,100 | 64億59万 | +11.91% | 5.53 | 0.67 |
| 12/12 | 980 | 993 | 976 | 993 | -0.7% | 19,800 | 62億6185万 | +10.7% | 5.41 | 0.66 |
| 12/11 | 995 | 1,000 | 968 | 1,000 | 0% | 34,000 | 63億600万 | +12.61% | 5.45 | 0.66 |
| 12/10 | 1,038 | 1,041 | 973 | 1,000 | -2.91% | 33,900 | 63億600万 | +13.77% | 5.45 | 0.66 |
| 12/09 | 987 | 1,048 | 977 | 1,030 | +5.97% | 59,100 | 64億9518万 | +18.39% | 5.62 | 0.68 |
| 12/06 | 963 | 985 | 961 | 972 | -0.61% | 19,100 | 61億2943万 | +13.15% | 5.3 | 0.64 |
| 12/05 | 986 | 1,015 | 976 | 978 | -2.2% | 52,500 | 61億6726万 | +14.92% | 5.33 | 0.65 |
| 12/04 | 1,003 | 1,029 | 981 | 1,000 | -3.19% | 72,100 | 63億600万 | +18.76% | 5.45 | 0.66 |
| 12/03 | 977 | 1,033 | 957 | 1,033 | +5.73% | 84,000 | 65億1409万 | +24.01% | 5.63 | 0.69 |
| 12/02 | 945 | 977 | 923 | 977 | +3.72% | 82,300 | 61億6096万 | +18.86% | 5.33 | 0.65 |
| 11/29 | 906 | 960 | 906 | 942 | +3.97% | 75,300 | 59億4025万 | +15.87% | 5.14 | 0.62 |
| 11/28 | 880 | 912 | 868 | 906 | +4.5% | 102,600 | 57億1323万 | +12.41% | 4.94 | 0.6 |
| 11/27 | 840 | 898 | 840 | 867 | +3.46% | 43,200 | 54億6730万 | +8.38% | 4.73 | 0.58 |
| 11/26 | 839 | 849 | 817 | 838 | -1.18% | 17,500 | 52億8442万 | +5.28% | 4.57 | 0.56 |
| 11/25 | 840 | 850 | 832 | 848 | +2.29% | 36,200 | 53億4748万 | +7.07% | 4.62 | 0.56 |
| 11/22 | 822 | 835 | 822 | 829 | +0.24% | 16,800 | 52億2767万 | +5.07% | 4.52 | 0.55 |
| 11/21 | 823 | 839 | 823 | 827 | +0.12% | 8,800 | 52億1506万 | +5.22% | 4.51 | 0.55 |
| 11/20 | 850 | 850 | 825 | 826 | -2.82% | 23,500 | 52億875万 | +5.49% | 4.5 | 0.55 |
| 11/19 | 868 | 868 | 849 | 850 | -2.07% | 8,700 | 53億6010万 | +8.97% | 4.63 | 0.56 |
| 11/18 | 850 | 870 | 841 | 868 | +2.72% | 31,100 | 54億7360万 | +11.71% | 4.73 | 0.58 |
| 11/15 | 824 | 864 | 824 | 845 | +0.72% | 80,600 | 53億2857万 | +9.6% | 4.61 | 0.56 |
| 11/14 | 830 | 842 | 815 | 839 | +4.88% | 38,000 | 52億9073万 | +9.53% | 4.57 | 0.56 |
| 11/13 | 778 | 840 | 778 | 800 | +1.01% | 69,400 | 50億4480万 | +4.99% | 4.36 | 0.53 |
| 11/12 | 803 | 803 | 776 | 792 | -2.22% | 25,000 | 49億9435万 | +4.35% | 4.32 | 0.53 |
| 11/11 | 797 | 825 | 788 | 810 | +5.61% | 117,700 | 51億786万 | +7.14% | 4.42 | 0.54 |
| 11/08 | 763 | 767 | 760 | 767 | +0.39% | 7,400 | 48億3670万 | +1.72% | 4.18 | 0.51 |
| 11/07 | 769 | 770 | 764 | 764 | -0.52% | 15,500 | 48億1778万 | +1.33% | 4.16 | 0.51 |
| 11/06 | 757 | 768 | 757 | 768 | +0.13% | 10,200 | 48億4300万 | +1.86% | 4.19 | 0.51 |
| 11/05 | 767 | 769 | 755 | 767 | -0.13% | 5,300 | 48億3670万 | +1.86% | 4.18 | 0.51 |
| 11/01 | 759 | 768 | 751 | 768 | +1.19% | 3,400 | 48億4300万 | +1.99% | 4.19 | 0.51 |
| 10/31 | 758 | 759 | 750 | 759 | +0.13% | 2,000 | 47億8625万 | +0.8% | 4.14 | 0.5 |
| 10/30 | 768 | 777 | 755 | 758 | -1.94% | 5,400 | 47億7994万 | +0.8% | 4.13 | 0.5 |
