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 | 2,236 | 2,247 | 2,200 | 2,239 | +0.27% | 471,400 | 2668億952万 | +3.75% | 28.53 | 1.23 |
03/28 | 2,199 | 2,243 | 2,188 | 2,233 | +1.73% | 689,900 | 2660億9453万 | +3.67% | 28.45 | 1.22 |
03/27 | 2,175 | 2,202 | 2,163 | 2,195 | +0.78% | 694,400 | 2615億6628万 | +2.14% | 27.97 | 1.2 |
03/26 | 2,165 | 2,204 | 2,147 | 2,178 | +2.16% | 858,600 | 2595億4048万 | +1.49% | 27.75 | 1.19 |
03/25 | 2,126 | 2,178 | 2,126 | 2,132 | +0.42% | 891,000 | 2540億5891万 | -0.56% | 27.17 | 1.17 |
03/24 | 2,100 | 2,198 | 2,100 | 2,123 | +1.82% | 975,200 | 2529億8643万 | -1.03% | 27.05 | 1.16 |
03/20 | 2,110 | 2,120 | 2,085 | 2,085 | -2.07% | 737,300 | 2484億5817万 | -2.84% | 26.57 | 1.14 |
03/19 | 2,129 | 2,159 | 2,125 | 2,129 | +1.33% | 487,600 | 2537億142万 | -0.93% | 27.13 | 1.17 |
03/18 | 2,122 | 2,124 | 2,099 | 2,101 | +0.38% | 229,900 | 2503億6481万 | -2.28% | 26.77 | 1.15 |
03/17 | 2,099 | 2,109 | 2,073 | 2,093 | +0.05% | 664,300 | 2494億1149万 | -2.74% | 26.67 | 1.15 |
03/14 | 2,100 | 2,125 | 2,088 | 2,092 | -2.83% | 987,300 | 2492億9233万 | -2.88% | 26.66 | 1.15 |
03/13 | 2,164 | 2,190 | 2,148 | 2,153 | -0.14% | 303,300 | 2565億6137万 | 0% | 27.43 | 1.18 |
03/12 | 2,177 | 2,199 | 2,152 | 2,156 | -1.78% | 500,500 | 2569億1886万 | +0.23% | 27.47 | 1.18 |
03/11 | 2,185 | 2,198 | 2,162 | 2,195 | +1.01% | 518,700 | 2615億6628万 | +2.14% | 27.97 | 1.2 |
03/10 | 2,206 | 2,209 | 2,163 | 2,173 | -1.09% | 550,000 | 2589億4466万 | +1.16% | 27.69 | 1.19 |
03/07 | 2,198 | 2,218 | 2,178 | 2,197 | +0.32% | 436,900 | 2618億461万 | +2.23% | 27.99 | 1.2 |
03/06 | 2,178 | 2,207 | 2,169 | 2,190 | +0.09% | 847,200 | 2609億7046万 | +1.96% | 27.91 | 1.2 |
03/05 | 2,188 | 2,204 | 2,161 | 2,188 | +2.24% | 909,900 | 2607億3213万 | +1.77% | 27.88 | 1.2 |
03/04 | 2,117 | 2,158 | 2,113 | 2,140 | +0.47% | 442,200 | 2550億1223万 | -0.51% | 27.27 | 1.17 |
03/03 | 2,129 | 2,163 | 2,110 | 2,130 | -0.84% | 447,500 | 2538億2058万 | -1.21% | 27.14 | 1.17 |
02/28 | 2,138 | 2,164 | 2,125 | 2,148 | +0.05% | 482,100 | 2559億6554万 | -0.65% | 27.37 | 1.18 |
02/27 | 2,172 | 2,197 | 2,140 | 2,147 | -1.11% | 511,200 | 2558億4638万 | -0.97% | 27.36 | 1.18 |
02/26 | 2,178 | 2,190 | 2,167 | 2,171 | -1% | 456,300 | 2587億633万 | -0.14% | 27.66 | 1.19 |
02/25 | 2,177 | 2,194 | 2,169 | 2,193 | +1.34% | 435,200 | 2613億2795万 | +0.6% | 27.94 | 1.2 |
02/24 | 2,153 | 2,190 | 2,126 | 2,164 | +0.51% | 532,500 | 2578億7218万 | -1.01% | 27.57 | 1.18 |
02/21 | 2,136 | 2,165 | 2,130 | 2,153 | +2.62% | 435,000 | 2565億6137万 | -1.73% | 27.43 | 1.18 |
02/20 | 2,132 | 2,148 | 2,090 | 2,098 | -1.55% | 384,100 | 2500億731万 | -4.46% | 26.73 | 1.15 |
02/19 | 2,106 | 2,136 | 2,105 | 2,131 | +0.09% | 428,500 | 2539億3974万 | -3.22% | 27.15 | 1.17 |
02/18 | 2,159 | 2,170 | 2,100 | 2,129 | -0.93% | 784,600 | 2537億142万 | -3.45% | 27.13 | 1.17 |
02/17 | 2,126 | 2,154 | 2,108 | 2,149 | +0.56% | 173,100 | 2560億8471万 | -2.76% | 27.38 | 1.18 |
02/14 | 2,154 | 2,171 | 2,113 | 2,137 | -1.06% | 320,700 | 2546億5473万 | -3.43% | 27.23 | 1.17 |
02/13 | 2,179 | 2,191 | 2,144 | 2,160 | -0.6% | 380,600 | 2573億9552万 | -2.48% | 27.52 | 1.18 |
02/12 | 2,163 | 2,192 | 2,146 | 2,173 | +1.26% | 389,400 | 2589億4466万 | -1.94% | 27.69 | 1.19 |
02/10 | 2,156 | 2,168 | 2,126 | 2,146 | +0.99% | 249,600 | 2557億2721万 | -3.16% | 27.34 | 1.17 |
02/07 | 2,108 | 2,134 | 2,100 | 2,125 | +1.67% | 546,400 | 2532億2476万 | -4.15% | 27.08 | 1.16 |
02/06 | 2,100 | 2,113 | 2,073 | 2,090 | -0.52% | 957,300 | 2490億5400万 | -5.86% | 26.63 | 1.14 |
02/05 | 2,101 | 2,118 | 2,079 | 2,101 | +0.67% | 960,900 | 2503億6481万 | -5.45% | 26.77 | 1.15 |
02/04 | 2,118 | 2,119 | 2,083 | 2,087 | -4.53% | 1,115,400 | 2486億9650万 | -6.12% | 26.59 | 1.14 |
02/03 | 2,230 | 2,258 | 2,183 | 2,186 | -0.32% | 652,300 | 2604億9380万 | -1.71% | 27.85 | 1.2 |
01/31 | 2,181 | 2,197 | 2,164 | 2,193 | +0.73% | 814,800 | 2613億2795万 | -1.35% | 27.94 | 1.2 |
01/30 | 2,217 | 2,217 | 2,171 | 2,177 | -2.6% | 924,400 | 2594億2132万 | -1.94% | 27.74 | 1.19 |
01/29 | 2,214 | 2,244 | 2,210 | 2,235 | +1.59% | 657,200 | 2663億3286万 | +0.72% | 28.48 | 1.22 |
01/28 | 2,253 | 2,257 | 2,199 | 2,200 | -3.08% | 856,400 | 2621億6210万 | -0.68% | 28.03 | 1.2 |
01/27 | 2,285 | 2,298 | 2,236 | 2,270 | -0.66% | 1,042,700 | 2705億362万 | +2.67% | 28.92 | 1.24 |
01/24 | 2,280 | 2,305 | 2,267 | 2,285 | -0.95% | 567,800 | 2722億9109万 | +3.53% | 29.12 | 1.25 |
01/23 | 2,320 | 2,336 | 2,306 | 2,307 | +0.22% | 372,700 | 2749億1271万 | +4.67% | 29.4 | 1.26 |
01/22 | 2,309 | 2,315 | 2,284 | 2,302 | -0.43% | 573,000 | 2743億1689万 | +4.68% | 29.33 | 1.26 |
01/21 | 2,325 | 2,338 | 2,305 | 2,312 | -0.69% | 364,000 | 2755億854万 | +5.33% | 29.46 | 1.27 |
01/20 | 2,322 | 2,347 | 2,317 | 2,328 | +0.65% | 363,100 | 2774億1517万 | +6.3% | 29.66 | 1.27 |
01/17 | 2,273 | 2,326 | 2,262 | 2,313 | +1.76% | 681,200 | 2756億2770万 | +5.91% | 29.47 | 1.27 |
01/16 | 2,238 | 2,283 | 2,231 | 2,273 | +1.11% | 595,400 | 2708億6112万 | +4.36% | 28.96 | 1.24 |
01/15 | 2,252 | 2,252 | 2,208 | 2,248 | +1.77% | 603,900 | 2678億8200万 | +3.4% | 28.64 | 1.23 |
01/14 | 2,234 | 2,234 | 2,202 | 2,209 | -1.52% | 824,700 | 2632億3458万 | +1.7% | 28.15 | 1.21 |
01/10 | 2,230 | 2,246 | 2,216 | 2,243 | +0.58% | 511,700 | 2672億8618万 | +3.32% | 28.58 | 1.23 |
01/09 | 2,192 | 2,235 | 2,166 | 2,230 | +1.83% | 1,133,200 | 2657億3704万 | +2.81% | 28.41 | 1.22 |
01/08 | 2,174 | 2,190 | 2,160 | 2,190 | +0.97% | 498,800 | 2609億7046万 | +1.06% | 27.91 | 1.2 |
01/07 | 2,169 | 2,185 | 2,159 | 2,169 | -0.6% | 486,100 | 2584億6800万 | +0.14% | 27.64 | 1.19 |
01/06 | 2,176 | 2,189 | 2,158 | 2,182 | 0% | 616,500 | 2600億1714万 | +0.83% | 27.8 | 1.19 |
2013 |
12/30 | 2,190 | 2,202 | 2,176 | 2,182 | +0.23% | 429,300 | 2600億1714万 | +0.93% | 27.8 | 1.19 |
12/27 | 2,156 | 2,178 | 2,140 | 2,177 | +1.02% | 272,400 | 2594億2132万 | +0.83% | 27.74 | 1.19 |
12/26 | 2,123 | 2,158 | 2,114 | 2,155 | +1.99% | 368,200 | 2567億9970万 | -0.09% | 27.46 | 1.18 |
12/25 | 2,120 | 2,139 | 2,105 | 2,113 | -0.47% | 257,100 | 2517億9478万 | -1.99% | 26.92 | 1.16 |
12/24 | 2,148 | 2,152 | 2,117 | 2,123 | -1.3% | 458,500 | 2529億8643万 | -1.58% | 27.05 | 1.16 |
12/20 | 2,129 | 2,178 | 2,129 | 2,151 | +1.18% | 870,100 | 2563億2304万 | -0.37% | 27.41 | 1.18 |
12/19 | 2,150 | 2,150 | 2,117 | 2,126 | -0.93% | 629,200 | 2533億4392万 | -1.53% | 27.09 | 1.16 |
12/18 | 2,132 | 2,147 | 2,124 | 2,146 | +0.7% | 342,900 | 2557億2721万 | -0.65% | 27.34 | 1.17 |
12/17 | 2,114 | 2,133 | 2,095 | 2,131 | +0.8% | 865,200 | 2539億3974万 | -1.39% | 27.15 | 1.17 |
12/16 | 2,100 | 2,137 | 2,100 | 2,114 | -2.8% | 825,400 | 2519億1395万 | -2.17% | 26.94 | 1.16 |
12/13 | 2,193 | 2,207 | 2,175 | 2,175 | -1% | 815,900 | 2591億8299万 | +0.65% | 27.71 | 1.19 |
12/12 | 2,177 | 2,208 | 2,169 | 2,197 | +0.32% | 728,400 | 2618億461万 | +1.81% | 27.99 | 1.2 |
12/11 | 2,183 | 2,196 | 2,177 | 2,190 | -0.14% | 328,700 | 2609億7046万 | +1.67% | 27.91 | 1.2 |
12/10 | 2,200 | 2,200 | 2,182 | 2,193 | -0.23% | 624,500 | 2613億2795万 | +1.91% | 27.94 | 1.2 |
12/09 | 2,190 | 2,200 | 2,165 | 2,198 | +1.01% | 532,700 | 2619億2377万 | +2.28% | 28.01 | 1.2 |
12/06 | 2,170 | 2,186 | 2,146 | 2,176 | +0.28% | 512,500 | 2593億215万 | +1.4% | 27.73 | 1.19 |
12/05 | 2,166 | 2,180 | 2,138 | 2,170 | +0.18% | 554,800 | 2585億8716万 | +1.21% | 27.65 | 1.19 |
12/04 | 2,169 | 2,187 | 2,155 | 2,166 | -0.96% | 393,000 | 2581億1051万 | +1.07% | 27.6 | 1.19 |
12/03 | 2,182 | 2,199 | 2,175 | 2,187 | -0.05% | 603,600 | 2606億1296万 | +2.1% | 27.87 | 1.2 |
12/02 | 2,190 | 2,198 | 2,184 | 2,188 | -0.23% | 453,100 | 2607億3213万 | +2.2% | 27.88 | 1.2 |
11/29 | 2,170 | 2,199 | 2,157 | 2,193 | +0.97% | 907,800 | 2613億2795万 | +2.57% | 27.94 | 1.2 |
11/28 | 2,174 | 2,184 | 2,158 | 2,172 | +0.28% | 506,900 | 2588億2549万 | +1.69% | 27.68 | 1.19 |
11/27 | 2,147 | 2,190 | 2,132 | 2,166 | +1.79% | 1,082,200 | 2581億1051万 | +1.59% | 27.6 | 1.19 |
11/26 | 2,146 | 2,155 | 2,126 | 2,128 | -0.28% | 936,500 | 2535億8225万 | -0.05% | 27.12 | 1.16 |
11/25 | 2,106 | 2,140 | 2,104 | 2,134 | +1.23% | 499,100 | 2542億9724万 | +0.33% | 27.19 | 1.17 |
11/22 | 2,124 | 2,127 | 2,095 | 2,108 | -0.33% | 977,500 | 2511億9896万 | -0.8% | 26.86 | 1.15 |
11/21 | 2,128 | 2,144 | 2,103 | 2,115 | -0.61% | 698,400 | 2520億3311万 | -0.38% | 26.95 | 1.16 |
11/20 | 2,150 | 2,174 | 2,124 | 2,128 | -1.44% | 745,400 | 2535億8225万 | +0.42% | 27.12 | 1.16 |
11/19 | 2,157 | 2,182 | 2,151 | 2,159 | +0.33% | 335,000 | 2572億7635万 | +2.03% | 27.51 | 1.18 |
11/18 | 2,151 | 2,157 | 2,116 | 2,152 | -0.65% | 691,700 | 2564億4220万 | +1.7% | 27.42 | 1.18 |
11/15 | 2,165 | 2,188 | 2,156 | 2,166 | +0.42% | 657,400 | 2581億1051万 | +2.41% | 27.6 | 1.19 |
11/14 | 2,170 | 2,170 | 2,132 | 2,157 | +0.28% | 509,400 | 2570億3802万 | +2.18% | 27.48 | 1.18 |
11/13 | 2,152 | 2,177 | 2,132 | 2,151 | +0.37% | 458,900 | 2563億2304万 | +2.14% | 27.41 | 1.18 |
11/12 | 2,105 | 2,151 | 2,105 | 2,143 | +1.71% | 468,800 | 2553億6972万 | +2.1% | 27.31 | 1.17 |
11/11 | 2,135 | 2,135 | 2,096 | 2,107 | -0.05% | 450,000 | 2510億7979万 | +0.62% | 26.85 | 1.15 |
11/08 | 2,090 | 2,114 | 2,082 | 2,108 | +0.29% | 548,500 | 2511億9896万 | +0.76% | 26.86 | 1.15 |
11/07 | 2,137 | 2,145 | 2,098 | 2,102 | -1.55% | 484,400 | 2504億8397万 | +0.62% | 26.78 | 1.15 |
11/06 | 2,117 | 2,153 | 2,111 | 2,135 | +1.28% | 452,500 | 2544億1640万 | +2.3% | 27.2 | 1.17 |
11/05 | 2,100 | 2,139 | 2,095 | 2,108 | -0.66% | 657,900 | 2511億9896万 | +1.1% | 26.86 | 1.15 |
11/01 | 2,139 | 2,153 | 2,114 | 2,122 | -0.84% | 588,600 | 2528億6726万 | +1.77% | 27.04 | 1.16 |
10/31 | 2,150 | 2,160 | 2,123 | 2,140 | +0.33% | 869,900 | 2550億1223万 | +2.74% | 27.27 | 1.17 |
10/30 | 2,165 | 2,185 | 2,126 | 2,133 | -1.16% | 2,339,700 | 2541億7807万 | +2.45% | 27.18 | 1.17 |