株価チャート
2013/10/29～2014/03/31
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 | 1,800 | 1,838 | 1,790 | 1,790 | 0% | 2,600 | 85億5065万 | +4.01% | 10.01 | 0.51 |
| 03/28 | 1,740 | 1,790 | 1,740 | 1,790 | +2.87% | 1,100 | 85億5065万 | +4.37% | 10.01 | 0.51 |
| 03/27 | 1,752 | 1,850 | 1,713 | 1,740 | -6.3% | 6,300 | 83億1180万 | +1.87% | 9.73 | 0.5 |
| 03/26 | 1,880 | 1,880 | 1,836 | 1,857 | -1.22% | 9,000 | 88億7070万 | +9.04% | 10.39 | 0.53 |
| 03/25 | 1,874 | 1,890 | 1,800 | 1,880 | +1.62% | 8,300 | 89億8057万 | +11.05% | 10.52 | 0.54 |
| 03/24 | 1,800 | 1,885 | 1,800 | 1,850 | +4.17% | 5,500 | 88億3726万 | +9.99% | 10.35 | 0.53 |
| 03/20 | 1,783 | 1,783 | 1,762 | 1,776 | -1.33% | 4,900 | 84億8377万 | +6.22% | 9.93 | 0.51 |
| 03/19 | 1,781 | 1,820 | 1,781 | 1,800 | 0% | 3,900 | 85億9842万 | +8.04% | 10.07 | 0.52 |
| 03/18 | 1,761 | 1,840 | 1,735 | 1,800 | +2.86% | 6,900 | 85億9842万 | +8.56% | 10.07 | 0.52 |
| 03/17 | 1,735 | 1,770 | 1,735 | 1,750 | +0.86% | 6,000 | 83億5957万 | +5.93% | 9.79 | 0.5 |
| 03/14 | 1,703 | 1,750 | 1,690 | 1,735 | +2.66% | 4,900 | 82億8792万 | +5.34% | 9.7 | 0.5 |
| 03/13 | 1,668 | 1,707 | 1,668 | 1,690 | +1.14% | 700 | 80億7296万 | +2.92% | 9.45 | 0.48 |
| 03/12 | 1,675 | 1,687 | 1,671 | 1,671 | 0% | 1,700 | 79億8219万 | +1.95% | 9.35 | 0.48 |
| 03/11 | 1,671 | 1,671 | 1,671 | 1,671 | -0.77% | 200 | 79億8219万 | +2.08% | 9.35 | 0.48 |
| 03/10 | 1,670 | 1,684 | 1,665 | 1,684 | +2.06% | 1,300 | 80億4429万 | +2.93% | 9.42 | 0.48 |
| 03/07 | 1,672 | 1,672 | 1,650 | 1,650 | 0% | 2,600 | 78億8188万 | +0.98% | 9.23 | 0.47 |
| 03/06 | 1,632 | 1,650 | 1,632 | 1,650 | -1.32% | 3,600 | 78億8188万 | +0.79% | 9.23 | 0.47 |
| 03/05 | 1,680 | 1,680 | 1,672 | 1,672 | +1.95% | 900 | 79億8697万 | +2.2% | 9.35 | 0.48 |
| 03/04 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 100 | 78億3411万 | +0.43% | 9.17 | 0.47 |
| 03/03 | 1,660 | 1,660 | 1,609 | 1,630 | -1.21% | 2,500 | 77億8634万 | -0.12% | 9.12 | 0.47 |
| 02/28 | 1,655 | 1,660 | 1,616 | 1,650 | -0.3% | 1,300 | 78億8188万 | +1.16% | 9.23 | 0.47 |
| 02/27 | 1,646 | 1,710 | 1,635 | 1,655 | -1.84% | 5,400 | 79億576万 | +1.53% | 9.26 | 0.47 |
| 02/26 | 1,710 | 1,730 | 1,677 | 1,686 | +0.96% | 4,700 | 80億5385万 | +3.56% | 9.43 | 0.48 |
| 02/25 | 1,710 | 1,710 | 1,601 | 1,670 | +1.83% | 4,300 | 79億7742万 | +2.77% | 9.34 | 0.48 |
| 02/24 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,900 | 78億3411万 | +1.11% | 9.17 | 0.47 |
| 02/21 | 1,637 | 1,640 | 1,617 | 1,640 | +1.61% | 600 | 78億3411万 | +1.23% | 9.17 | 0.47 |
| 02/20 | 1,613 | 1,616 | 1,613 | 1,614 | +0.06% | 800 | 77億991万 | -0.25% | 9.03 | 0.46 |
| 02/19 | 1,640 | 1,640 | 1,610 | 1,613 | +0.19% | 700 | 77億513万 | -0.25% | 9.02 | 0.46 |
| 02/18 | 1,641 | 1,641 | 1,570 | 1,610 | +0.56% | 2,400 | 76億9080万 | -0.37% | 9.01 | 0.46 |
| 02/17 | 1,645 | 1,645 | 1,601 | 1,601 | -0.56% | 900 | 76億4781万 | -0.93% | 8.96 | 0.46 |
| 02/14 | 1,610 | 1,630 | 1,610 | 1,610 | 0% | 2,000 | 76億9080万 | -0.37% | 9.01 | 0.46 |
| 02/13 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 1,900 | 76億9080万 | -0.31% | 9.01 | 0.46 |
| 02/12 | 1,645 | 1,645 | 1,610 | 1,610 | -1.83% | 1,300 | 76億9080万 | -0.31% | 9.01 | 0.46 |
| 02/10 | 1,648 | 1,670 | 1,635 | 1,640 | 0% | 1,300 | 78億3411万 | +1.55% | 9.17 | 0.47 |
| 02/07 | 1,650 | 1,650 | 1,640 | 1,640 | +1.8% | 500 | 78億3411万 | +1.8% | 9.17 | 0.47 |
| 02/05 | 1,650 | 1,650 | 1,611 | 1,611 | +0.06% | 1,000 | 76億9558万 | +0.19% | 9.01 | 0.46 |
| 02/04 | 1,610 | 1,709 | 1,535 | 1,610 | -0.31% | 9,100 | 76億9080万 | +0.31% | 9.01 | 0.46 |
| 02/03 | 1,660 | 1,660 | 1,615 | 1,615 | -1.82% | 1,300 | 77億1469万 | +0.81% | 9.03 | 0.46 |
| 01/31 | 1,670 | 1,670 | 1,645 | 1,645 | -0.18% | 400 | 78億5800万 | +2.81% | 9.2 | 0.47 |
| 01/30 | 1,680 | 1,680 | 1,648 | 1,648 | -4.19% | 600 | 78億7233万 | +3.26% | 9.22 | 0.47 |
| 01/29 | 1,620 | 1,720 | 1,620 | 1,720 | +5.91% | 4,300 | 82億1626万 | +8.04% | 9.62 | 0.49 |
| 01/28 | 1,620 | 1,624 | 1,583 | 1,624 | +1.69% | 1,300 | 77億5768万 | +2.4% | 9.08 | 0.47 |
| 01/27 | 1,630 | 1,630 | 1,597 | 1,597 | -0.19% | 1,400 | 76億2870万 | +0.88% | 8.93 | 0.46 |
| 01/24 | 1,639 | 1,639 | 1,600 | 1,600 | -1.54% | 3,500 | 76億4304万 | +1.2% | 8.95 | 0.46 |
| 01/23 | 1,620 | 1,634 | 1,620 | 1,625 | +0.31% | 300 | 77億6246万 | +2.85% | 9.09 | 0.47 |
| 01/22 | 1,620 | 1,636 | 1,610 | 1,620 | +0.62% | 1,400 | 77億3857万 | +2.73% | 9.06 | 0.46 |
| 01/21 | 1,596 | 1,610 | 1,596 | 1,610 | +0.63% | 1,700 | 76億9080万 | +2.22% | 9.01 | 0.46 |
| 01/20 | 1,595 | 1,600 | 1,595 | 1,600 | +0.63% | 3,800 | 76億4304万 | +1.72% | 8.95 | 0.46 |
| 01/17 | 1,591 | 1,594 | 1,583 | 1,590 | 0% | 3,500 | 75億9527万 | +1.15% | 8.89 | 0.46 |
| 01/16 | 1,590 | 1,590 | 1,585 | 1,590 | 0% | 500 | 75億9527万 | +1.21% | 8.89 | 0.46 |
| 01/15 | 1,598 | 1,598 | 1,590 | 1,590 | -0.44% | 900 | 75億9527万 | +1.27% | 8.89 | 0.46 |
| 01/14 | 1,597 | 1,597 | 1,594 | 1,597 | -0.06% | 600 | 76億2870万 | +1.78% | 8.93 | 0.46 |
| 01/10 | 1,596 | 1,598 | 1,596 | 1,598 | +0.13% | 1,000 | 76億3348万 | +1.98% | 8.94 | 0.46 |
| 01/09 | 1,595 | 1,596 | 1,551 | 1,596 | -0.19% | 1,500 | 76億2393万 | +1.98% | 8.93 | 0.46 |
| 01/08 | 1,599 | 1,599 | 1,598 | 1,599 | 0% | 400 | 76億3826万 | +2.24% | 8.94 | 0.46 |
| 01/07 | 1,600 | 1,600 | 1,599 | 1,599 | -0.31% | 700 | 76億3826万 | +2.37% | 8.94 | 0.46 |
| 01/06 | 1,618 | 1,618 | 1,604 | 1,604 | -0.25% | 900 | 76億6214万 | +2.82% | 8.97 | 0.46 |
| 2013 |
| 12/30 | 1,568 | 1,620 | 1,560 | 1,608 | +3.74% | 1,100 | 76億8125万 | +3.14% | 8.99 | 0.46 |
| 12/27 | 1,558 | 1,568 | 1,550 | 1,550 | +0.26% | 4,900 | 74億419万 | -0.51% | 8.67 | 0.44 |
| 12/26 | 1,548 | 1,548 | 1,538 | 1,546 | +0.32% | 2,500 | 73億8508万 | -0.83% | 8.65 | 0.44 |
| 12/25 | 1,502 | 1,542 | 1,502 | 1,541 | -0.06% | 11,700 | 73億6120万 | -1.28% | 8.62 | 0.44 |
| 12/24 | 1,571 | 1,571 | 1,530 | 1,542 | -1.22% | 5,500 | 73億6597万 | -1.28% | 8.63 | 0.44 |
| 12/20 | 1,560 | 1,561 | 1,535 | 1,561 | +0.39% | 4,600 | 74億5674万 | -0.19% | 8.73 | 0.45 |
| 12/19 | 1,550 | 1,555 | 1,550 | 1,555 | +0.58% | 200 | 74億2807万 | -0.64% | 8.7 | 0.45 |
| 12/18 | 1,560 | 1,562 | 1,531 | 1,546 | -0.71% | 1,300 | 73億8508万 | -1.21% | 8.65 | 0.44 |
| 12/17 | 1,589 | 1,589 | 1,555 | 1,557 | +0.13% | 500 | 74億3763万 | -0.57% | 8.71 | 0.45 |
| 12/16 | 1,558 | 1,600 | 1,555 | 1,555 | -0.19% | 3,000 | 74億2807万 | -0.7% | 8.7 | 0.45 |
| 12/13 | 1,560 | 1,560 | 1,558 | 1,558 | -0.13% | 800 | 74億4241万 | -0.57% | 8.71 | 0.45 |
| 12/12 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 2,000 | 74億5196万 | -0.45% | 8.73 | 0.45 |
| 12/11 | 1,579 | 1,579 | 1,560 | 1,560 | +0.39% | 5,700 | 74億5196万 | -0.38% | 8.73 | 0.45 |
| 12/10 | 1,565 | 1,565 | 1,554 | 1,554 | -0.7% | 800 | 74億2330万 | -0.77% | 8.69 | 0.45 |
| 12/09 | 1,555 | 1,565 | 1,554 | 1,565 | -0.51% | 3,100 | 74億7584万 | -0.13% | 8.75 | 0.45 |
| 12/06 | 1,551 | 1,575 | 1,551 | 1,573 | 0% | 2,300 | 75億1406万 | +0.32% | 8.8 | 0.45 |
| 12/05 | 1,569 | 1,573 | 1,553 | 1,573 | +0.51% | 1,300 | 75億1406万 | +0.25% | 8.8 | 0.45 |
| 12/04 | 1,565 | 1,565 | 1,560 | 1,565 | 0% | 400 | 74億7584万 | -0.32% | 8.75 | 0.45 |
| 12/03 | 1,560 | 1,566 | 1,556 | 1,565 | +0.77% | 2,000 | 74億7584万 | -0.38% | 8.75 | 0.45 |
| 12/02 | 1,552 | 1,567 | 1,552 | 1,553 | +0.19% | 2,000 | 74億1852万 | -1.27% | 8.69 | 0.44 |
| 11/29 | 1,570 | 1,570 | 1,547 | 1,550 | -0.64% | 2,500 | 74億419万 | -1.59% | 8.67 | 0.44 |
| 11/28 | 1,563 | 1,563 | 1,560 | 1,560 | +0.65% | 1,100 | 74億5196万 | -1.08% | 8.73 | 0.45 |
| 11/27 | 1,551 | 1,570 | 1,550 | 1,550 | -0.64% | 500 | 74億419万 | -1.84% | 8.67 | 0.44 |
| 11/26 | 1,579 | 1,579 | 1,560 | 1,560 | -1.27% | 2,000 | 74億5196万 | -1.33% | 8.73 | 0.45 |
| 11/25 | 1,590 | 1,590 | 1,460 | 1,580 | +0.06% | 10,500 | 75億4750万 | -0.19% | 8.84 | 0.45 |
| 11/22 | 1,578 | 1,580 | 1,578 | 1,579 | +0.06% | 1,600 | 75億4272万 | -0.25% | 8.83 | 0.45 |
| 11/21 | 1,580 | 1,580 | 1,578 | 1,578 | +0.13% | 600 | 75億3794万 | -0.32% | 8.83 | 0.45 |
| 11/20 | 1,576 | 1,576 | 1,576 | 1,576 | +0.06% | 200 | 75億2839万 | -0.57% | 8.82 | 0.45 |
| 11/19 | 1,584 | 1,584 | 1,575 | 1,575 | -0.38% | 4,300 | 75億2361万 | -0.69% | 8.81 | 0.45 |
| 11/18 | 1,581 | 1,581 | 1,581 | 1,581 | -0.82% | 300 | 75億5227万 | -0.38% | 8.84 | 0.45 |
| 11/15 | 1,564 | 1,594 | 1,564 | 1,594 | +1.92% | 1,300 | 76億1437万 | +0.38% | 8.92 | 0.46 |
| 11/14 | 1,557 | 1,564 | 1,557 | 1,564 | 0% | 400 | 74億7107万 | -1.57% | 8.75 | 0.45 |
| 11/13 | 1,564 | 1,564 | 1,564 | 1,564 | 0% | 100 | 74億7107万 | -1.7% | 8.75 | 0.45 |
| 11/12 | 1,564 | 1,564 | 1,564 | 1,564 | 0% | 200 | 74億7107万 | -1.82% | 8.75 | 0.45 |
| 11/11 | 1,560 | 1,564 | 1,560 | 1,564 | +0.26% | 200 | 74億7107万 | -1.94% | 8.75 | 0.45 |
| 11/08 | 1,560 | 1,560 | 1,560 | 1,560 | +0.32% | 700 | 74億5196万 | -2.38% | 8.73 | 0.45 |
| 11/07 | 1,558 | 1,573 | 1,554 | 1,555 | -0.19% | 1,500 | 74億2807万 | -2.81% | 8.7 | 0.45 |
| 11/06 | 1,551 | 1,558 | 1,551 | 1,558 | -1.08% | 700 | 74億4241万 | -2.75% | 8.71 | 0.45 |
| 11/05 | 1,575 | 1,575 | 1,575 | 1,575 | -0.82% | 400 | 75億2361万 | -1.81% | 8.81 | 0.45 |
| 11/01 | 1,600 | 1,600 | 1,588 | 1,588 | -0.69% | 800 | 75億8571万 | -1.18% | 8.88 | 0.45 |
| 10/31 | 1,595 | 1,600 | 1,595 | 1,599 | +0.25% | 2,900 | 76億3826万 | -0.56% | 8.94 | 0.46 |
| 10/30 | 1,600 | 1,600 | 1,595 | 1,595 | -0.31% | 1,700 | 76億1915万 | -0.75% | 8.92 | 0.46 |
| 10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 700 | 76億4304万 | -0.37% | 8.95 | 0.46 |
