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 | 959 | 983 | 946 | 982 | +4.47% | 552,400 | 777億2266万 | -3.44% | 11.76 | 1.01 |
| 03/28 | 934 | 943 | 911 | 940 | -0.84% | 499,200 | 743億9848万 | -8.02% | 11.26 | 0.97 |
| 03/27 | 955 | 956 | 927 | 948 | -2.67% | 517,800 | 750億3166万 | -7.78% | 11.36 | 0.98 |
| 03/26 | 999 | 1,012 | 970 | 974 | -1.02% | 541,200 | 770億8949万 | -5.89% | 11.67 | 1 |
| 03/25 | 993 | 998 | 971 | 984 | -1.3% | 335,000 | 778億8096万 | -5.57% | 11.79 | 1.02 |
| 03/24 | 1,006 | 1,021 | 996 | 997 | -0.4% | 350,500 | 789億987万 | -4.87% | 11.94 | 1.03 |
| 03/20 | 1,023 | 1,036 | 1,000 | 1,001 | -0.2% | 287,800 | 792億2646万 | -4.85% | 11.99 | 1.03 |
| 03/19 | 1,000 | 1,018 | 993 | 1,003 | +0.7% | 315,700 | 793億8476万 | -5.02% | 12.02 | 1.03 |
| 03/18 | 1,005 | 1,015 | 992 | 996 | +1.63% | 259,600 | 788億3073万 | -6.21% | 11.93 | 1.03 |
| 03/17 | 998 | 1,000 | 973 | 980 | -2.2% | 238,600 | 775億6437万 | -8.15% | 11.74 | 1.01 |
| 03/14 | 1,038 | 1,038 | 1,001 | 1,002 | -4.3% | 392,700 | 793億561万 | -6.53% | 12 | 1.03 |
| 03/13 | 1,048 | 1,058 | 1,044 | 1,047 | +0.96% | 152,900 | 828億6724万 | -2.6% | 12.54 | 1.08 |
| 03/12 | 1,058 | 1,062 | 1,037 | 1,037 | -2.99% | 227,600 | 820億7577万 | -3.71% | 12.42 | 1.07 |
| 03/11 | 1,066 | 1,092 | 1,058 | 1,069 | +1.23% | 303,900 | 846億848万 | -0.74% | 12.81 | 1.1 |
| 03/10 | 1,049 | 1,064 | 1,045 | 1,056 | +1.15% | 239,500 | 835億7957万 | -2.13% | 12.65 | 1.09 |
| 03/07 | 1,033 | 1,051 | 1,032 | 1,044 | +1.75% | 334,600 | 826億2980万 | -3.6% | 12.51 | 1.08 |
| 03/06 | 1,035 | 1,039 | 1,017 | 1,026 | -1.25% | 387,600 | 812億515万 | -5.61% | 12.29 | 1.06 |
| 03/05 | 1,044 | 1,059 | 1,035 | 1,039 | +0.1% | 159,000 | 822億3406万 | -5.03% | 12.45 | 1.07 |
| 03/04 | 1,011 | 1,043 | 1,004 | 1,038 | +0.19% | 324,300 | 821億5491万 | -5.55% | 12.43 | 1.07 |
| 03/03 | 1,028 | 1,044 | 1,021 | 1,036 | -1.99% | 180,900 | 819億9662万 | -6.16% | 12.41 | 1.07 |
| 02/28 | 1,047 | 1,069 | 1,047 | 1,057 | +1.05% | 364,700 | 836億5871万 | -4.77% | 12.66 | 1.09 |
| 02/27 | 1,015 | 1,071 | 1,015 | 1,046 | +4.08% | 751,500 | 827億8809万 | -6.27% | 12.53 | 1.08 |
| 02/26 | 1,032 | 1,034 | 1,000 | 1,005 | -4.1% | 952,600 | 795億4305万 | -10.59% | 12.04 | 1.04 |
| 02/25 | 1,068 | 1,075 | 1,040 | 1,048 | -2.15% | 613,700 | 829億4639万 | -7.42% | 12.55 | 1.08 |
| 02/24 | 1,095 | 1,108 | 1,045 | 1,071 | -2.72% | 556,300 | 847億6678万 | -5.89% | 12.83 | 1.1 |
| 02/21 | 1,105 | 1,115 | 1,097 | 1,101 | +0.55% | 270,700 | 871億4120万 | -3.67% | 13.19 | 1.14 |
| 02/20 | 1,122 | 1,127 | 1,089 | 1,095 | -3.1% | 151,800 | 866億6631万 | -4.53% | 13.12 | 1.13 |
| 02/19 | 1,145 | 1,146 | 1,120 | 1,130 | -0.88% | 127,000 | 894億3647万 | -1.82% | 13.54 | 1.17 |
| 02/18 | 1,129 | 1,145 | 1,118 | 1,140 | +0.97% | 178,600 | 902億2794万 | -1.04% | 13.66 | 1.18 |
| 02/17 | 1,100 | 1,133 | 1,085 | 1,129 | +2.36% | 177,400 | 893億5732万 | -2.17% | 13.52 | 1.16 |
| 02/14 | 1,110 | 1,120 | 1,080 | 1,103 | -0.18% | 202,900 | 872億9949万 | -4.67% | 13.21 | 1.14 |
| 02/13 | 1,120 | 1,120 | 1,075 | 1,105 | -3.07% | 252,800 | 874億5778万 | -4.74% | 13.24 | 1.14 |
| 02/12 | 1,145 | 1,146 | 1,131 | 1,140 | +1.15% | 185,600 | 902億2794万 | -1.89% | 13.66 | 1.18 |
| 02/10 | 1,130 | 1,137 | 1,105 | 1,127 | +1.9% | 156,000 | 891億9903万 | -3.01% | 13.5 | 1.16 |
| 02/07 | 1,095 | 1,138 | 1,085 | 1,106 | +2.5% | 126,800 | 875億3693万 | -4.9% | 13.25 | 1.14 |
| 02/06 | 1,092 | 1,096 | 1,063 | 1,079 | -1.28% | 212,000 | 853億9995万 | -7.3% | 12.93 | 1.11 |
| 02/05 | 1,068 | 1,100 | 1,061 | 1,093 | +5.3% | 405,000 | 865億802万 | -6.1% | 13.09 | 1.13 |
| 02/04 | 983 | 1,053 | 978 | 1,038 | -7.16% | 618,400 | 821億5491万 | -10.75% | 12.43 | 1.07 |
| 02/03 | 1,123 | 1,140 | 1,110 | 1,118 | -3.04% | 222,900 | 884億8670万 | -3.95% | 13.39 | 1.15 |
| 01/31 | 1,164 | 1,170 | 1,135 | 1,153 | -0.26% | 266,100 | 912億5686万 | -0.77% | 13.81 | 1.19 |
| 01/30 | 1,155 | 1,166 | 1,135 | 1,156 | -3.26% | 206,300 | 914億9430万 | -0.17% | 13.85 | 1.19 |
| 01/29 | 1,192 | 1,205 | 1,178 | 1,195 | +2.14% | 114,600 | 945億8104万 | +3.55% | 14.31 | 1.23 |
| 01/28 | 1,169 | 1,203 | 1,169 | 1,170 | +1.04% | 301,100 | 926億236万 | +1.83% | 14.02 | 1.21 |
| 01/27 | 1,141 | 1,168 | 1,124 | 1,158 | -2.85% | 306,200 | 916億5259万 | +1.22% | 13.87 | 1.19 |
| 01/24 | 1,191 | 1,200 | 1,171 | 1,192 | -1.32% | 347,400 | 943億4360万 | +4.56% | 14.28 | 1.23 |
| 01/23 | 1,240 | 1,240 | 1,204 | 1,208 | -2.03% | 378,800 | 956億996万 | +6.43% | 14.47 | 1.25 |
| 01/22 | 1,262 | 1,266 | 1,202 | 1,233 | +2.58% | 601,300 | 975億8864万 | +9.21% | 14.77 | 1.27 |
| 01/21 | 1,209 | 1,225 | 1,201 | 1,202 | +0.17% | 261,400 | 951億3507万 | +7.03% | 14.4 | 1.24 |
| 01/20 | 1,215 | 1,220 | 1,186 | 1,200 | -0.66% | 226,600 | 949億7678万 | +7.43% | 14.37 | 1.24 |
| 01/17 | 1,187 | 1,214 | 1,186 | 1,208 | +1.77% | 365,800 | 956億996万 | +8.73% | 14.47 | 1.25 |
| 01/16 | 1,202 | 1,215 | 1,180 | 1,187 | -0.84% | 190,400 | 939億4787万 | +7.42% | 14.22 | 1.22 |
| 01/15 | 1,185 | 1,197 | 1,180 | 1,197 | +3.01% | 250,700 | 947億3934万 | +8.82% | 14.34 | 1.23 |
| 01/14 | 1,158 | 1,180 | 1,148 | 1,162 | -2.76% | 246,300 | 919億6918万 | +6.22% | 13.92 | 1.2 |
| 01/10 | 1,207 | 1,209 | 1,177 | 1,195 | -0.99% | 323,600 | 945億8104万 | +9.53% | 14.31 | 1.23 |
| 01/09 | 1,185 | 1,208 | 1,176 | 1,207 | +2.46% | 367,800 | 955億3081万 | +11.24% | 14.46 | 1.25 |
| 01/08 | 1,160 | 1,178 | 1,155 | 1,178 | +2.7% | 233,100 | 932億3554万 | +9.28% | 14.11 | 1.22 |
| 01/07 | 1,143 | 1,164 | 1,138 | 1,147 | +0.44% | 242,300 | 907億8197万 | +6.9% | 13.74 | 1.18 |
| 01/06 | 1,142 | 1,157 | 1,131 | 1,142 | +0.26% | 265,800 | 903億8624万 | +6.93% | 13.68 | 1.18 |
| 2013 |
| 12/30 | 1,140 | 1,148 | 1,125 | 1,139 | +0.71% | 463,600 | 901億4879万 | +7.15% | 13.61 | 1.17 |
| 12/27 | 1,109 | 1,132 | 1,103 | 1,131 | +3.1% | 365,100 | 895億1562万 | +6.9% | 13.51 | 1.16 |
| 12/26 | 1,073 | 1,100 | 1,064 | 1,097 | +3.2% | 461,100 | 868億2461万 | +4.08% | 13.1 | 1.13 |
| 12/25 | 1,060 | 1,064 | 1,050 | 1,063 | +0.28% | 416,100 | 841億3360万 | +1.14% | 12.7 | 1.09 |
| 12/24 | 1,070 | 1,080 | 1,055 | 1,060 | -0.47% | 418,500 | 838億9616万 | +1.05% | 12.66 | 1.09 |
| 12/20 | 1,064 | 1,069 | 1,048 | 1,065 | +0.09% | 425,500 | 842億9189万 | +1.62% | 12.72 | 1.1 |
| 12/19 | 1,076 | 1,085 | 1,053 | 1,064 | +0.28% | 580,600 | 842億1274万 | +1.82% | 12.71 | 1.09 |
| 12/18 | 1,057 | 1,072 | 1,053 | 1,061 | 0% | 301,100 | 839億7530万 | +1.82% | 12.67 | 1.09 |
| 12/17 | 1,048 | 1,065 | 1,035 | 1,061 | +1.24% | 324,300 | 839億7530万 | +2.12% | 12.67 | 1.09 |
| 12/16 | 1,068 | 1,068 | 1,046 | 1,048 | -1.23% | 258,600 | 829億4639万 | +1.35% | 12.52 | 1.08 |
| 12/13 | 1,061 | 1,072 | 1,050 | 1,061 | +0.09% | 393,800 | 839億7530万 | +3.11% | 12.67 | 1.09 |
| 12/12 | 1,059 | 1,063 | 1,040 | 1,060 | 0% | 281,200 | 838億9616万 | +3.52% | 12.66 | 1.09 |
| 12/11 | 1,071 | 1,071 | 1,048 | 1,060 | -1.12% | 252,900 | 838億9616万 | +4.02% | 12.66 | 1.09 |
| 12/10 | 1,067 | 1,087 | 1,065 | 1,072 | +1.13% | 321,300 | 848億4592万 | +5.62% | 12.81 | 1.1 |
| 12/09 | 1,066 | 1,070 | 1,052 | 1,060 | +1.05% | 197,100 | 838億9616万 | +5.05% | 12.66 | 1.09 |
| 12/06 | 1,040 | 1,050 | 1,031 | 1,049 | -0.19% | 197,800 | 830億2553万 | +4.48% | 12.53 | 1.08 |
| 12/05 | 1,058 | 1,066 | 1,048 | 1,051 | -1.41% | 289,400 | 831億8383万 | +5.1% | 12.56 | 1.08 |
| 12/04 | 1,052 | 1,075 | 1,041 | 1,066 | +0.57% | 341,600 | 843億7104万 | +7.03% | 12.73 | 1.1 |
| 12/03 | 1,071 | 1,082 | 1,060 | 1,060 | -0.56% | 268,400 | 838億9616万 | +6.96% | 12.66 | 1.09 |
| 12/02 | 1,064 | 1,071 | 1,052 | 1,066 | +0.66% | 232,700 | 843億7104万 | +8% | 12.73 | 1.1 |
| 11/29 | 1,035 | 1,067 | 1,030 | 1,059 | +1.63% | 477,000 | 838億1701万 | +7.84% | 12.65 | 1.09 |
| 11/28 | 1,044 | 1,045 | 1,032 | 1,042 | +1.17% | 241,500 | 824億7150万 | +6.54% | 12.45 | 1.07 |
| 11/27 | 1,035 | 1,043 | 1,028 | 1,030 | +0.49% | 226,000 | 815億2174万 | +5.86% | 12.3 | 1.06 |
| 11/26 | 1,019 | 1,035 | 1,019 | 1,025 | -0.19% | 188,000 | 811億2600万 | +5.67% | 12.24 | 1.05 |
| 11/25 | 1,025 | 1,035 | 1,014 | 1,027 | +0.59% | 241,700 | 812億8429万 | +6.2% | 12.27 | 1.06 |
| 11/22 | 1,045 | 1,046 | 1,005 | 1,021 | -0.97% | 395,900 | 808億941万 | +5.91% | 12.2 | 1.05 |
| 11/21 | 1,000 | 1,038 | 999 | 1,031 | +2.59% | 384,000 | 816億88万 | +7.4% | 12.32 | 1.06 |
| 11/20 | 1,017 | 1,017 | 1,000 | 1,005 | -1.18% | 176,800 | 795億4305万 | +5.13% | 12.01 | 1.03 |
| 11/19 | 1,028 | 1,034 | 1,003 | 1,017 | -2.02% | 301,100 | 804億9282万 | +6.72% | 12.15 | 1.05 |
| 11/18 | 1,010 | 1,050 | 1,009 | 1,038 | +3.8% | 791,300 | 821億5491万 | +9.26% | 12.4 | 1.07 |
| 11/15 | 987 | 1,000 | 984 | 1,000 | +2.77% | 499,900 | 791億4732万 | +5.71% | 11.95 | 1.03 |
| 11/14 | 991 | 993 | 969 | 973 | -1.82% | 705,500 | 770億1034万 | +3.29% | 11.62 | 1 |
| 11/13 | 975 | 1,008 | 964 | 991 | +6.1% | 949,600 | 784億3499万 | +5.54% | 11.84 | 1.02 |
| 11/12 | 925 | 942 | 922 | 934 | +0.97% | 186,400 | 739億2359万 | 0% | 11.16 | 0.96 |
| 11/11 | 949 | 956 | 922 | 925 | -0.96% | 163,500 | 732億1127万 | -0.75% | 11.05 | 0.95 |
| 11/08 | 929 | 939 | 928 | 934 | -1.48% | 117,900 | 739億2359万 | +0.43% | 11.16 | 0.96 |
| 11/07 | 950 | 958 | 936 | 948 | -0.84% | 234,500 | 750億3166万 | +2.16% | 11.32 | 0.98 |
| 11/06 | 932 | 967 | 932 | 956 | +3.02% | 236,700 | 756億6483万 | +3.13% | 11.42 | 0.98 |
| 11/05 | 945 | 945 | 910 | 928 | -0.85% | 259,000 | 734億4871万 | +0.32% | 11.09 | 0.95 |
| 11/01 | 952 | 952 | 923 | 936 | -1.16% | 165,800 | 740億8189万 | +1.3% | 11.18 | 0.96 |
| 10/31 | 946 | 955 | 943 | 947 | +0.85% | 154,000 | 749億5251万 | +2.49% | 11.31 | 0.97 |
| 10/30 | 943 | 948 | 937 | 939 | 0% | 113,600 | 743億1933万 | +1.84% | 11.22 | 0.97 |
