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 | 960 | 985 | 941 | 984 | +2.5% | 342,000 | 683億1847万 | -1.89% | 11.26 | 1.06 |
| 03/28 | 940 | 962 | 921 | 960 | +0.52% | 356,500 | 666億5217万 | -4.38% | 10.99 | 1.04 |
| 03/27 | 920 | 958 | 920 | 955 | -0.31% | 241,200 | 663億502万 | -4.88% | 10.93 | 1.03 |
| 03/26 | 935 | 969 | 929 | 958 | +0.95% | 371,000 | 665億1331万 | -4.68% | 10.97 | 1.04 |
| 03/25 | 934 | 957 | 912 | 949 | +1.06% | 510,000 | 658億8845万 | -5.76% | 10.86 | 1.03 |
| 03/24 | 941 | 961 | 930 | 939 | -1.16% | 448,600 | 651億9415万 | -6.85% | 10.75 | 1.02 |
| 03/20 | 992 | 999 | 948 | 950 | -3.85% | 375,000 | 659億5788万 | -5.94% | 10.87 | 1.03 |
| 03/19 | 1,001 | 1,009 | 975 | 988 | -0.3% | 180,600 | 685億9619万 | -2.37% | 11.31 | 1.07 |
| 03/18 | 994 | 1,008 | 984 | 991 | +3.01% | 179,900 | 688億448万 | -2.17% | 11.34 | 1.07 |
| 03/17 | 966 | 980 | 955 | 962 | -1.84% | 270,300 | 667億9103万 | -5.13% | 11.01 | 1.04 |
| 03/14 | 990 | 1,000 | 977 | 980 | -4.2% | 408,000 | 680億4076万 | -3.35% | 11.22 | 1.06 |
| 03/13 | 1,029 | 1,031 | 1,015 | 1,023 | -0.78% | 279,500 | 710億2622万 | +1.09% | 11.71 | 1.11 |
| 03/12 | 1,042 | 1,049 | 1,025 | 1,031 | -2.92% | 289,800 | 715億8165万 | +2.18% | 11.8 | 1.12 |
| 03/11 | 1,060 | 1,087 | 1,044 | 1,062 | +0.85% | 557,600 | 737億3396万 | +5.67% | 12.16 | 1.15 |
| 03/10 | 1,052 | 1,060 | 1,033 | 1,053 | -0.66% | 449,300 | 731億910万 | +5.19% | 12.05 | 1.14 |
| 03/07 | 1,070 | 1,078 | 1,039 | 1,060 | -0.19% | 338,100 | 735億9510万 | +5.89% | 12.13 | 1.15 |
| 03/06 | 1,055 | 1,067 | 1,037 | 1,062 | +1.24% | 336,600 | 737億3396万 | +6.09% | 12.16 | 1.15 |
| 03/05 | 1,050 | 1,072 | 1,044 | 1,049 | +2.44% | 464,500 | 728億3138万 | +4.8% | 12.01 | 1.14 |
| 03/04 | 980 | 1,027 | 975 | 1,024 | +2.91% | 467,000 | 710億9565万 | +2.2% | 11.72 | 1.11 |
| 03/03 | 1,003 | 1,003 | 974 | 995 | -1.29% | 312,100 | 690億8220万 | -0.8% | 11.39 | 1.08 |
| 02/28 | 1,015 | 1,031 | 994 | 1,008 | -1.08% | 512,100 | 699億8478万 | +0.1% | 11.54 | 1.09 |
| 02/27 | 1,015 | 1,042 | 1,007 | 1,019 | -0.59% | 357,500 | 707億4850万 | +0.79% | 11.66 | 1.1 |
| 02/26 | 1,034 | 1,052 | 1,018 | 1,025 | -1.82% | 338,500 | 711億6508万 | +0.89% | 11.73 | 1.11 |
| 02/25 | 1,021 | 1,050 | 1,013 | 1,044 | +3.98% | 508,900 | 724億8424万 | +2.35% | 11.95 | 1.13 |
| 02/24 | 1,010 | 1,019 | 988 | 1,004 | +0.2% | 431,700 | 697億706万 | -2.05% | 11.49 | 1.09 |
| 02/21 | 969 | 1,005 | 968 | 1,002 | +4.48% | 304,000 | 695億6820万 | -2.91% | 11.47 | 1.08 |
| 02/20 | 984 | 997 | 956 | 959 | -3.52% | 230,900 | 665億8274万 | -7.7% | 10.98 | 1.04 |
| 02/19 | 986 | 1,012 | 983 | 994 | -0.6% | 243,900 | 690億1277万 | -5.15% | 11.38 | 1.08 |
| 02/18 | 990 | 1,005 | 973 | 1,000 | +1.32% | 174,800 | 694億2934万 | -5.12% | 11.45 | 1.08 |
| 02/17 | 985 | 993 | 962 | 987 | +0.2% | 123,200 | 685億2676万 | -7.06% | 11.3 | 1.07 |
| 02/14 | 1,001 | 1,023 | 972 | 985 | -1.6% | 213,000 | 683億8790万 | -7.86% | 11.27 | 1.07 |
| 02/13 | 999 | 1,025 | 995 | 1,001 | -0.69% | 372,600 | 694億9877万 | -6.97% | 11.46 | 1.08 |
| 02/12 | 1,030 | 1,036 | 1,000 | 1,008 | +0.6% | 247,700 | 699億8478万 | -6.75% | 11.54 | 1.09 |
| 02/10 | 1,003 | 1,015 | 984 | 1,002 | +2.87% | 430,200 | 695億6820万 | -7.73% | 11.47 | 1.08 |
| 02/07 | 970 | 975 | 943 | 974 | +4.06% | 436,700 | 676億2418万 | -10.81% | 11.15 | 1.05 |
| 02/06 | 950 | 954 | 930 | 936 | -1.27% | 285,600 | 649億8587万 | -14.83% | 10.71 | 1.01 |
| 02/05 | 958 | 978 | 930 | 948 | +2.71% | 641,400 | 658億1902万 | -14.36% | 10.85 | 1.03 |
| 02/04 | 926 | 948 | 914 | 923 | -4.94% | 817,900 | 640億8328万 | -17% | 10.57 | 1 |
| 02/03 | 995 | 1,002 | 960 | 971 | -7.7% | 767,500 | 674億1589万 | -13.23% | 11.11 | 1.05 |
| 01/31 | 1,052 | 1,075 | 1,038 | 1,052 | +0.96% | 330,400 | 730億3967万 | -6.32% | 12.04 | 1.14 |
| 01/30 | 1,059 | 1,059 | 1,032 | 1,042 | -3.07% | 432,400 | 723億4538万 | -7.3% | 11.93 | 1.13 |
| 01/29 | 1,069 | 1,087 | 1,062 | 1,075 | +1.22% | 396,000 | 746億3655万 | -4.36% | 12.31 | 1.16 |
| 01/28 | 1,059 | 1,098 | 1,054 | 1,062 | +0.76% | 694,900 | 737億3396万 | -5.43% | 12.16 | 1.15 |
| 01/27 | 1,053 | 1,079 | 1,050 | 1,054 | -4.36% | 506,000 | 731億7853万 | -6.06% | 12.06 | 1.14 |
| 01/24 | 1,085 | 1,108 | 1,075 | 1,102 | -0.63% | 560,100 | 765億1114万 | -1.78% | 12.61 | 1.19 |
| 01/23 | 1,140 | 1,141 | 1,106 | 1,109 | -2.46% | 571,800 | 769億9714万 | -1.07% | 12.69 | 1.2 |
| 01/22 | 1,137 | 1,144 | 1,115 | 1,137 | -0.09% | 637,100 | 789億4116万 | +1.61% | 13.01 | 1.23 |
| 01/21 | 1,157 | 1,164 | 1,132 | 1,138 | -1.64% | 450,800 | 790億1059万 | +1.97% | 13.03 | 1.23 |
| 01/20 | 1,189 | 1,190 | 1,150 | 1,157 | -2.12% | 229,200 | 803億2975万 | +3.86% | 13.24 | 1.25 |
| 01/17 | 1,174 | 1,186 | 1,153 | 1,182 | -0.08% | 420,100 | 820億6549万 | +6.78% | 13.53 | 1.28 |
| 01/16 | 1,190 | 1,215 | 1,182 | 1,183 | +0.85% | 377,000 | 821億3491万 | +7.74% | 13.54 | 1.28 |
| 01/15 | 1,166 | 1,188 | 1,154 | 1,173 | +3.08% | 365,900 | 814億4062万 | +7.61% | 13.43 | 1.27 |
| 01/14 | 1,165 | 1,167 | 1,135 | 1,138 | -5.72% | 524,200 | 790億1059万 | +5.08% | 13.03 | 1.23 |
| 01/10 | 1,164 | 1,209 | 1,156 | 1,207 | +3.69% | 878,000 | 838億122万 | +12.07% | 13.82 | 1.31 |
| 01/09 | 1,155 | 1,172 | 1,146 | 1,164 | +0.78% | 473,300 | 808億1576万 | +8.89% | 13.32 | 1.26 |
| 01/08 | 1,138 | 1,156 | 1,133 | 1,155 | +1.4% | 358,800 | 801億9089万 | +8.76% | 13.22 | 1.25 |
| 01/07 | 1,138 | 1,168 | 1,136 | 1,139 | +0.26% | 519,400 | 790億8002万 | +7.86% | 13.04 | 1.23 |
| 01/06 | 1,144 | 1,164 | 1,131 | 1,136 | -0.44% | 419,500 | 788億7174万 | +8.19% | 13 | 1.23 |
| 2013 |
| 12/30 | 1,155 | 1,155 | 1,135 | 1,141 | -0.52% | 298,600 | 792億1888万 | +9.08% | 13.06 | 1.23 |
| 12/27 | 1,146 | 1,148 | 1,121 | 1,147 | +1.06% | 308,500 | 796億3546万 | +10.08% | 13.13 | 1.24 |
| 12/26 | 1,110 | 1,144 | 1,095 | 1,135 | +4.13% | 389,000 | 788億231万 | +9.45% | 12.99 | 1.23 |
| 12/25 | 1,074 | 1,099 | 1,074 | 1,090 | +0.83% | 296,300 | 756億7799万 | +5.72% | 12.48 | 1.18 |
| 12/24 | 1,089 | 1,119 | 1,079 | 1,081 | -0.28% | 665,900 | 750億5312万 | +5.26% | 12.37 | 1.17 |
| 12/20 | 1,069 | 1,088 | 1,064 | 1,084 | +2.36% | 551,000 | 752億6141万 | +5.86% | 12.41 | 1.17 |
| 12/19 | 1,070 | 1,077 | 1,046 | 1,059 | +0.67% | 520,600 | 735億2568万 | +3.82% | 12.12 | 1.15 |
| 12/18 | 1,040 | 1,053 | 1,030 | 1,052 | +0.19% | 370,300 | 730億3967万 | +3.54% | 12.04 | 1.14 |
| 12/17 | 1,043 | 1,058 | 1,043 | 1,050 | +0.86% | 254,000 | 729億81万 | +3.65% | 12.02 | 1.14 |
| 12/16 | 1,051 | 1,065 | 1,041 | 1,041 | -1.33% | 209,500 | 722億7595万 | +3.07% | 11.92 | 1.13 |
| 12/13 | 1,061 | 1,077 | 1,045 | 1,055 | -1.03% | 522,500 | 732億4796万 | +4.87% | 12.08 | 1.14 |
| 12/12 | 1,070 | 1,070 | 1,053 | 1,066 | -1.02% | 306,500 | 740億1168万 | +6.28% | 12.2 | 1.15 |
| 12/11 | 1,063 | 1,089 | 1,063 | 1,077 | +1.6% | 468,400 | 747億7540万 | +7.92% | 12.33 | 1.17 |
| 12/10 | 1,072 | 1,099 | 1,057 | 1,060 | -1.03% | 706,500 | 735億9510万 | +6.85% | 12.13 | 1.15 |
| 12/09 | 1,030 | 1,074 | 1,030 | 1,071 | +9.51% | 1,373,200 | 743億5883万 | +8.62% | 12.26 | 1.16 |
| 12/06 | 949 | 980 | 940 | 978 | +1.66% | 313,800 | 679億190万 | -0.31% | 11.19 | 1.06 |
| 12/05 | 977 | 985 | 959 | 962 | -2.63% | 300,100 | 667億9103万 | -1.64% | 11.01 | 1.04 |
| 12/04 | 997 | 1,004 | 980 | 988 | -1.98% | 243,200 | 685億9619万 | +1.23% | 11.31 | 1.07 |
| 12/03 | 997 | 1,014 | 994 | 1,008 | +2.02% | 316,100 | 699億8478万 | +3.6% | 11.54 | 1.09 |
| 12/02 | 983 | 992 | 982 | 988 | -0.1% | 298,400 | 685億9619万 | +1.96% | 11.31 | 1.07 |
| 11/29 | 997 | 999 | 975 | 989 | -2.08% | 384,000 | 686億6562万 | +2.38% | 11.32 | 1.07 |
| 11/28 | 986 | 1,012 | 986 | 1,010 | +2.75% | 296,000 | 701億2364万 | +4.77% | 11.56 | 1.09 |
| 11/27 | 1,002 | 1,004 | 980 | 983 | -2.77% | 458,600 | 682億4905万 | +2.29% | 11.25 | 1.06 |
| 11/26 | 1,022 | 1,030 | 1,010 | 1,011 | -2.22% | 480,100 | 701億9307万 | +5.2% | 11.57 | 1.09 |
| 11/25 | 1,037 | 1,047 | 1,022 | 1,034 | -0.1% | 398,000 | 717億8994万 | +7.82% | 11.84 | 1.12 |
| 11/22 | 1,017 | 1,045 | 1,017 | 1,035 | +2.58% | 537,100 | 718億5937万 | +8.15% | 11.85 | 1.12 |
| 11/21 | 989 | 1,012 | 987 | 1,009 | +1.82% | 354,300 | 700億5421万 | +5.65% | 11.55 | 1.09 |
| 11/20 | 996 | 997 | 977 | 991 | -0.1% | 234,400 | 688億448万 | +3.88% | 11.34 | 1.07 |
| 11/19 | 995 | 998 | 980 | 992 | -0.9% | 181,200 | 688億7391万 | +4.31% | 11.36 | 1.07 |
| 11/18 | 999 | 1,006 | 986 | 1,001 | +1.73% | 404,000 | 694億9877万 | +5.59% | 11.46 | 1.08 |
| 11/15 | 988 | 991 | 972 | 984 | +0.82% | 310,500 | 683億1847万 | +4.35% | 11.26 | 1.06 |
| 11/14 | 969 | 982 | 966 | 976 | +1.56% | 303,300 | 677億6304万 | +3.94% | 11.17 | 1.06 |
| 11/13 | 970 | 970 | 952 | 961 | -1.13% | 236,000 | 667億2160万 | +2.89% | 11 | 1.04 |
| 11/12 | 958 | 976 | 952 | 972 | +1.36% | 384,000 | 674億8532万 | +4.52% | 11.13 | 1.05 |
| 11/11 | 958 | 978 | 944 | 959 | +0.1% | 415,100 | 665億8274万 | +3.56% | 10.98 | 1.04 |
| 11/08 | 940 | 964 | 935 | 958 | +0.63% | 448,500 | 665億1331万 | +3.79% | 10.97 | 1.04 |
| 11/07 | 923 | 959 | 923 | 952 | +3.14% | 729,200 | 660億9674万 | +3.59% | 10.9 | 1.03 |
| 11/06 | 916 | 937 | 914 | 923 | -0.22% | 500,900 | 640億8328万 | +0.87% | 10.57 | 1 |
| 11/05 | 930 | 944 | 920 | 925 | +0.11% | 473,700 | 642億2214万 | +1.31% | 10.59 | 1 |
| 11/01 | 950 | 959 | 922 | 924 | +1.65% | 1,057,700 | 641億5271万 | +1.43% | 10.58 | 1 |
| 10/31 | 909 | 925 | 909 | 909 | -0.76% | 469,000 | 631億1127万 | 0% | 10.4 | 0.98 |
| 10/30 | 920 | 921 | 908 | 916 | +0.77% | 468,600 | 635億9728万 | +1.1% | 10.49 | 0.99 |
