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 | 1,666 | 1,760 | 1,603 | 1,641 | +0.61% | 129,100 | 161億6385万 | -12.81% | 8.84 | - |
| 03/28 | 1,570 | 1,680 | 1,567 | 1,631 | -1.15% | 179,000 | 160億6535万 | -13.01% | 8.79 | - |
| 03/27 | 1,543 | 1,664 | 1,533 | 1,650 | +3.25% | 160,100 | 162億5250万 | -11.62% | 8.89 | - |
| 03/26 | 1,643 | 1,711 | 1,585 | 1,598 | +1.85% | 229,300 | 157億4030万 | -13.95% | 8.61 | - |
| 03/25 | 1,660 | 1,692 | 1,568 | 1,569 | -8.03% | 412,200 | 154億5465万 | -15.14% | 8.46 | - |
| 03/24 | 1,748 | 1,830 | 1,693 | 1,706 | +0.18% | 414,500 | 168億410万 | -7.33% | 9.19 | - |
| 03/20 | 1,900 | 1,900 | 1,699 | 1,703 | -11.3% | 568,100 | 167億7455万 | -6.84% | 9.18 | - |
| 03/19 | 2,066 | 2,071 | 1,835 | 1,920 | -4.95% | 443,400 | 189億1200万 | +5.67% | 10.35 | - |
| 03/18 | 2,080 | 2,095 | 1,914 | 2,020 | -0.88% | 834,900 | 198億9700万 | +12.41% | 10.89 | - |
| 03/17 | 2,264 | 2,373 | 2,003 | 2,038 | -10.1% | 542,500 | 200億7430万 | +15.14% | 10.98 | - |
| 03/14 | 2,300 | 2,317 | 2,183 | 2,267 | -3.12% | 485,900 | 223億2995万 | +30.14% | 12.22 | - |
| 03/13 | 2,850 | 2,940 | 2,260 | 2,340 | -13.49% | 1,112,000 | 230億4900万 | +37.24% | 12.61 | - |
| 03/12 | 3,310 | 3,470 | 2,570 | 2,705 | -12.74% | 1,452,600 | 266億4425万 | +62.56% | 14.58 | - |
| 03/11 | 2,910 | 3,100 | 2,910 | 3,100 | +19.28% | 382,900 | 305億3500万 | +92.79% | 16.71 | - |
| 03/10 | 2,599 | 2,599 | 2,364 | 2,599 | +23.82% | 434,400 | 256億15万 | +68.77% | 14.01 | - |
| 03/07 | 1,950 | 2,176 | 1,945 | 2,099 | +8.81% | 146,900 | 206億7515万 | +40.59% | 11.31 | - |
| 03/06 | 1,858 | 1,949 | 1,840 | 1,929 | +3.82% | 62,000 | 190億65万 | +31.58% | 10.4 | - |
| 03/05 | 1,844 | 1,915 | 1,807 | 1,858 | +5.27% | 115,400 | 183億130万 | +28.31% | 10.01 | - |
| 03/04 | 1,564 | 1,817 | 1,560 | 1,765 | +16.96% | 213,600 | 173億8525万 | +23.34% | 9.51 | - |
| 03/03 | 1,424 | 1,530 | 1,381 | 1,509 | +3.78% | 58,500 | 148億6365万 | +6.49% | 8.13 | - |
| 02/28 | 1,460 | 1,499 | 1,435 | 1,454 | -2.42% | 32,200 | 143億2190万 | +2.68% | 7.84 | - |
| 02/27 | 1,452 | 1,510 | 1,430 | 1,490 | +1.78% | 33,600 | 146億7650万 | +5% | 8.03 | - |
| 02/26 | 1,470 | 1,498 | 1,459 | 1,464 | -2.27% | 5,500 | 144億2040万 | +2.95% | 7.89 | - |
| 02/25 | 1,499 | 1,500 | 1,497 | 1,498 | -0.07% | 2,600 | 147億5530万 | +5.05% | 8.07 | - |
| 02/24 | 1,450 | 1,507 | 1,450 | 1,499 | +2.81% | 22,300 | 147億6515万 | +4.83% | 8.08 | - |
| 02/21 | 1,432 | 1,472 | 1,390 | 1,458 | +1.82% | 19,500 | 143億6130万 | +1.89% | 7.86 | - |
| 02/20 | 1,401 | 1,441 | 1,400 | 1,432 | +2.21% | 20,800 | 141億520万 | -0.07% | 7.72 | - |
| 02/19 | 1,405 | 1,430 | 1,381 | 1,401 | +0.5% | 14,100 | 137億9985万 | -2.44% | 7.55 | - |
| 02/18 | 1,399 | 1,403 | 1,389 | 1,394 | +1.09% | 10,400 | 137億3090万 | -3.19% | 7.51 | - |
| 02/17 | 1,404 | 1,404 | 1,367 | 1,379 | -0.07% | 8,700 | 135億8315万 | -4.5% | 7.43 | - |
| 02/14 | 1,439 | 1,439 | 1,379 | 1,380 | -4.1% | 21,200 | 135億9300万 | -4.7% | 7.44 | - |
| 02/13 | 1,418 | 1,467 | 1,396 | 1,439 | +2.13% | 33,100 | 141億7415万 | -0.83% | 7.76 | - |
| 02/12 | 1,373 | 1,423 | 1,364 | 1,409 | +4.29% | 22,500 | 138億7865万 | -2.96% | 7.59 | - |
| 02/10 | 1,339 | 1,360 | 1,337 | 1,351 | +1.27% | 18,600 | 133億735万 | -7.28% | 7.28 | - |
| 02/07 | 1,348 | 1,372 | 1,334 | 1,334 | -0.89% | 78,300 | 131億3990万 | -8.57% | 7.19 | - |
| 02/06 | 1,309 | 1,348 | 1,308 | 1,346 | +2.83% | 3,700 | 132億5810万 | -8.12% | 7.25 | - |
| 02/05 | 1,373 | 1,373 | 1,250 | 1,309 | -0.3% | 24,400 | 128億9365万 | -11.01% | 7.05 | - |
| 02/04 | 1,340 | 1,340 | 1,300 | 1,313 | -6.21% | 49,100 | 129億3305万 | -10.74% | 7.08 | - |
| 02/03 | 1,375 | 1,419 | 1,316 | 1,400 | -0.78% | 29,100 | 137億9000万 | -4.83% | 7.55 | - |
| 01/31 | 1,420 | 1,430 | 1,407 | 1,411 | -0.84% | 13,500 | 138億9835万 | -3.75% | 7.6 | - |
| 01/30 | 1,443 | 1,443 | 1,422 | 1,423 | -3.39% | 9,800 | 140億1655万 | -2.6% | 7.67 | - |
| 01/29 | 1,455 | 1,480 | 1,451 | 1,473 | +1.66% | 4,500 | 145億905万 | +1.24% | 7.94 | - |
| 01/28 | 1,401 | 1,480 | 1,401 | 1,449 | +2.77% | 9,800 | 142億7265万 | 0% | 7.81 | - |
| 01/27 | 1,408 | 1,410 | 1,362 | 1,410 | -4.73% | 17,700 | 138億8850万 | -2.29% | 7.6 | - |
| 01/24 | 1,508 | 1,532 | 1,480 | 1,480 | -3.58% | 9,300 | 145億7800万 | +2.85% | 7.98 | - |
| 01/23 | 1,563 | 1,563 | 1,535 | 1,535 | -1.22% | 2,400 | 151億1975万 | +7.12% | 8.27 | - |
| 01/22 | 1,573 | 1,575 | 1,551 | 1,554 | -1.21% | 5,900 | 153億690万 | +9.05% | 8.38 | - |
| 01/21 | 1,600 | 1,620 | 1,552 | 1,573 | -1.5% | 37,600 | 154億9405万 | +11.01% | 8.48 | - |
| 01/20 | 1,526 | 1,597 | 1,526 | 1,597 | +5% | 21,600 | 157億3045万 | +13.34% | 8.61 | - |
| 01/17 | 1,516 | 1,521 | 1,500 | 1,521 | +0.26% | 10,300 | 149億8185万 | +8.8% | 8.2 | - |
| 01/16 | 1,515 | 1,528 | 1,495 | 1,517 | +1.81% | 17,400 | 149億4245万 | +9.22% | 8.18 | - |
| 01/15 | 1,505 | 1,515 | 1,486 | 1,490 | -0.93% | 13,400 | 146億7650万 | +7.81% | 8.03 | - |
| 01/14 | 1,493 | 1,530 | 1,460 | 1,504 | -0.33% | 14,700 | 148億1440万 | +9.14% | 8.11 | - |
| 01/10 | 1,460 | 1,516 | 1,452 | 1,509 | +2.65% | 18,200 | 148億6365万 | +9.99% | 8.13 | - |
| 01/09 | 1,450 | 1,470 | 1,450 | 1,470 | +0.96% | 4,900 | 144億7950万 | +7.53% | 7.92 | - |
| 01/08 | 1,462 | 1,474 | 1,444 | 1,456 | -1.02% | 6,600 | 143億4160万 | +6.98% | 7.85 | - |
| 01/07 | 1,517 | 1,517 | 1,460 | 1,471 | -3.03% | 11,300 | 144億8935万 | +8.64% | 7.93 | - |
| 01/06 | 1,413 | 1,519 | 1,412 | 1,517 | +6.76% | 28,500 | 149億4245万 | +12.45% | 8.18 | - |
| 2013 |
| 12/30 | 1,450 | 1,459 | 1,401 | 1,421 | -3.53% | 34,500 | 139億9685万 | +6.2% | 7.66 | - |
| 12/27 | 1,560 | 1,563 | 1,452 | 1,473 | -1.14% | 38,800 | 145億905万 | +10.67% | 7.94 | - |
| 12/26 | 1,345 | 1,490 | 1,345 | 1,490 | +12.11% | 88,300 | 146億7650万 | +12.96% | 8.03 | - |
| 12/25 | 1,300 | 1,330 | 1,296 | 1,329 | +2.47% | 46,800 | 130億9065万 | +1.92% | 7.16 | - |
| 12/24 | 1,300 | 1,302 | 1,290 | 1,297 | +0.7% | 64,100 | 127億7545万 | +0.08% | 6.99 | - |
| 12/20 | 1,299 | 1,308 | 1,284 | 1,288 | +0.16% | 43,300 | 126億8680万 | 0% | 6.94 | - |
| 12/19 | 1,297 | 1,313 | 1,278 | 1,286 | +1.5% | 18,500 | 126億6710万 | +0.39% | 6.93 | - |
| 12/18 | 1,299 | 1,325 | 1,265 | 1,267 | -3.5% | 49,000 | 124億7995万 | -0.55% | 6.83 | - |
| 12/17 | 1,295 | 1,315 | 1,260 | 1,313 | +1.39% | 28,100 | 129億3305万 | +3.63% | 7.08 | - |
| 12/16 | 1,286 | 1,320 | 1,286 | 1,295 | -1.89% | 24,100 | 127億5575万 | +2.94% | 6.98 | - |
| 12/13 | 1,321 | 1,340 | 1,302 | 1,320 | -0.08% | 20,700 | 130億200万 | +5.85% | 7.11 | - |
| 12/12 | 1,300 | 1,330 | 1,300 | 1,321 | -1.71% | 15,600 | 130億1185万 | +6.7% | 7.12 | - |
| 12/11 | 1,363 | 1,363 | 1,305 | 1,344 | -1.25% | 10,500 | 132億3840万 | +9.27% | 7.24 | - |
| 12/10 | 1,380 | 1,380 | 1,331 | 1,361 | +0.22% | 23,300 | 134億585万 | +11.56% | 7.34 | - |
| 12/09 | 1,365 | 1,370 | 1,331 | 1,358 | +1.72% | 20,700 | 133億7630万 | +12.32% | 7.32 | - |
| 12/06 | 1,285 | 1,335 | 1,272 | 1,335 | +3.01% | 27,000 | 131億4975万 | +11.44% | 7.2 | - |
| 12/05 | 1,321 | 1,351 | 1,280 | 1,296 | -4.07% | 24,100 | 127億6560万 | +9.74% | 6.98 | - |
| 12/04 | 1,370 | 1,380 | 1,331 | 1,351 | -2.1% | 13,800 | 133億735万 | +15.87% | 7.28 | - |
| 12/03 | 1,350 | 1,380 | 1,280 | 1,380 | +2% | 44,800 | 135億9300万 | +20.1% | 7.44 | - |
| 12/02 | 1,400 | 1,400 | 1,348 | 1,353 | -2.66% | 51,300 | 133億2705万 | +19.63% | 7.29 | - |
| 11/29 | 1,312 | 1,390 | 1,311 | 1,390 | +6.11% | 97,700 | 136億9150万 | +24.89% | 7.49 | - |
| 11/28 | 1,300 | 1,310 | 1,262 | 1,310 | +1.87% | 31,100 | 129億350万 | +19.63% | 7.06 | - |
| 11/27 | 1,316 | 1,325 | 1,272 | 1,286 | -3.96% | 39,000 | 126億6710万 | +19.18% | 6.93 | - |
| 11/26 | 1,268 | 1,340 | 1,268 | 1,339 | +7.12% | 182,100 | 131億8915万 | +25.73% | 7.22 | - |
| 11/25 | 1,217 | 1,283 | 1,215 | 1,250 | +0.4% | 74,600 | 123億1250万 | +19.27% | 6.74 | - |
| 11/22 | 1,200 | 1,249 | 1,190 | 1,245 | +6.32% | 111,200 | 122億6325万 | +20.29% | 6.71 | - |
| 11/21 | 1,120 | 1,171 | 1,120 | 1,171 | +4.83% | 74,800 | 115億3435万 | +14.58% | 6.31 | - |
| 11/20 | 1,118 | 1,118 | 1,106 | 1,117 | -0.09% | 7,200 | 110億245万 | +10.38% | 6.02 | - |
| 11/19 | 1,110 | 1,118 | 1,099 | 1,118 | +0.63% | 18,700 | 110億1230万 | +11.35% | 6.03 | - |
| 11/18 | 1,119 | 1,125 | 1,051 | 1,111 | 0% | 36,300 | 109億4335万 | +11.55% | 5.99 | - |
| 11/15 | 1,120 | 1,120 | 1,081 | 1,111 | +1.37% | 25,200 | 109億4335万 | +12.45% | 5.99 | - |
| 11/14 | 1,110 | 1,120 | 1,080 | 1,096 | -0.72% | 28,000 | 107億9560万 | +11.84% | 5.91 | - |
| 11/13 | 1,090 | 1,105 | 1,080 | 1,104 | +2.32% | 43,700 | 108億7440万 | +13.46% | 5.95 | - |
| 11/12 | 1,040 | 1,079 | 1,035 | 1,079 | +3.65% | 37,800 | 106億2815万 | +11.93% | 5.82 | - |
| 11/11 | 1,061 | 1,089 | 1,041 | 1,041 | -2.89% | 26,200 | 102億5385万 | +8.78% | 5.61 | - |
| 11/08 | 1,095 | 1,115 | 1,070 | 1,072 | -5.96% | 41,200 | 105億5920万 | +12.49% | 5.78 | - |
| 11/07 | 1,080 | 1,184 | 1,080 | 1,140 | +5.36% | 128,800 | 112億2900万 | +20.38% | 6.14 | - |
| 11/06 | 1,090 | 1,091 | 1,042 | 1,082 | -1.01% | 50,700 | 106億5770万 | +15.23% | 5.83 | - |
| 11/05 | 1,055 | 1,094 | 1,025 | 1,093 | +2.05% | 135,700 | 107億6605万 | +17.15% | 5.89 | - |
| 11/01 | 1,071 | 1,071 | 1,032 | 1,071 | +16.29% | 264,500 | 105億4935万 | +15.66% | 5.77 | - |
| 10/31 | 923 | 925 | 920 | 921 | -0.22% | 8,400 | 90億7185万 | 0% | 4.96 | - |
| 10/30 | 922 | 925 | 915 | 923 | +0.11% | 4,200 | 90億9155万 | +0.33% | 4.97 | - |
