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 | 10/1, 株式分割 1→2 |
2014 |
03/31 | 1,031 | 1,060 | 1,024 | 1,056 | +5.18% | 222,000 | 285億6289万 | +7.21% | 11.68 | 1.31 |
03/28 | 1,000 | 1,015 | 981 | 1,004 | -1.33% | 78,200 | 271億5639万 | +2.34% | 11.1 | 1.25 |
03/27 | 998 | 1,020 | 976 | 1,018 | +1.5% | 51,200 | 275億2154万 | +4.04% | 11.25 | 1.26 |
03/26 | 1,034 | 1,034 | 997 | 1,003 | -2.1% | 75,600 | 271億1582万 | +2.72% | 11.09 | 1.24 |
03/25 | 1,045 | 1,051 | 1,020 | 1,024 | -2.98% | 72,400 | 276億9735万 | +5.13% | 11.32 | 1.27 |
03/24 | 1,006 | 1,075 | 997 | 1,056 | +6.03% | 113,200 | 285億4937万 | +8.81% | 11.67 | 1.31 |
03/20 | 1,017 | 1,034 | 989 | 996 | -1.97% | 96,600 | 269億2648万 | +3.05% | 11.01 | 1.23 |
03/19 | 1,009 | 1,037 | 1,000 | 1,016 | +2.37% | 145,000 | 274億6744万 | +5.23% | 11.23 | 1.26 |
03/18 | 975 | 999 | 957 | 992 | +5.59% | 91,600 | 268億3181万 | +2.9% | 10.97 | 1.23 |
03/17 | 966 | 970 | 934 | 940 | -3.54% | 60,200 | 254億1178万 | -2.44% | 10.39 | 1.17 |
03/14 | 990 | 992 | 963 | 974 | -2.65% | 152,200 | 263億4494万 | +1.14% | 10.77 | 1.21 |
03/13 | 982 | 1,009 | 974 | 1,001 | +2.88% | 135,600 | 270億6172万 | +4.11% | 11.06 | 1.24 |
03/12 | 962 | 986 | 955 | 973 | +0.83% | 139,800 | 263億437万 | +1.62% | 10.75 | 1.21 |
03/11 | 958 | 979 | 958 | 965 | +2.77% | 96,000 | 260億8798万 | +1.21% | 10.67 | 1.2 |
03/10 | 984 | 984 | 935 | 939 | -4.43% | 100,600 | 253億8473万 | -1.31% | 10.38 | 1.16 |
03/07 | 981 | 991 | 977 | 982 | +0.15% | 34,400 | 265億6133万 | +2.94% | 10.86 | 1.22 |
03/06 | 989 | 989 | 970 | 981 | -1.8% | 33,200 | 265億2076万 | +2.78% | 10.84 | 1.22 |
03/05 | 1,004 | 1,014 | 981 | 999 | +1.53% | 92,400 | 270億762万 | +4.34% | 11.04 | 1.24 |
03/04 | 948 | 987 | 935 | 984 | +3.64% | 70,000 | 266億190万 | +2.66% | 10.88 | 1.22 |
03/03 | 948 | 955 | 925 | 949 | -1.96% | 80,400 | 256億6874万 | -1.04% | 10.49 | 1.18 |
02/28 | 939 | 984 | 939 | 968 | +2.49% | 127,400 | 261億8265万 | +0.52% | 10.7 | 1.2 |
02/27 | 952 | 959 | 925 | 945 | -1% | 36,200 | 255億4702万 | -2.43% | 10.44 | 1.17 |
02/26 | 968 | 968 | 950 | 954 | -1.65% | 35,000 | 258億398万 | -2.05% | 10.55 | 1.18 |
02/25 | 958 | 974 | 952 | 970 | +2.59% | 35,200 | 262億3675万 | -1.32% | 10.73 | 1.2 |
02/24 | 951 | 963 | 933 | 946 | -0.73% | 47,000 | 255億7407万 | -4.49% | 10.46 | 1.17 |
02/21 | 940 | 961 | 926 | 953 | +1.28% | 50,200 | 257億6341万 | -4.27% | 10.53 | 1.18 |
02/20 | 950 | 966 | 929 | 941 | -1.05% | 87,200 | 254億3883万 | -5.86% | 10.4 | 1.17 |
02/19 | 963 | 963 | 946 | 951 | -0.26% | 57,200 | 257億931万 | -5.23% | 10.51 | 1.18 |
02/18 | 944 | 961 | 922 | 953 | +1.6% | 101,800 | 257億7693万 | -5.17% | 10.54 | 1.18 |
02/17 | 941 | 947 | 925 | 938 | -1.26% | 53,200 | 253億7121万 | -7.13% | 10.37 | 1.16 |
02/14 | 960 | 971 | 936 | 950 | -1.91% | 68,400 | 256億9579万 | -6.31% | 10.51 | 1.18 |
02/13 | 975 | 1,001 | 940 | 969 | -2.32% | 200,200 | 261億9618万 | -4.77% | 10.71 | 1.2 |
02/12 | 990 | 1,019 | 978 | 992 | +2.01% | 163,800 | 268億1829万 | -2.79% | 10.96 | 1.23 |
02/10 | 980 | 990 | 957 | 972 | +2.91% | 78,000 | 262億9085万 | -4.89% | 10.75 | 1.21 |
02/07 | 918 | 953 | 915 | 945 | +4.08% | 66,200 | 255億4702万 | -7.85% | 10.44 | 1.17 |
02/06 | 897 | 928 | 897 | 908 | +1.34% | 47,200 | 245億4624万 | -11.81% | 10.04 | 1.13 |
02/05 | 900 | 926 | 885 | 896 | +2.28% | 94,800 | 242億2166万 | -13.31% | 9.9 | 1.11 |
02/04 | 875 | 900 | 873 | 876 | -6.16% | 200,200 | 236億8069万 | -15.41% | 9.68 | 1.09 |
02/03 | 978 | 1,000 | 931 | 933 | -6.47% | 113,400 | 252億3597万 | -10.03% | 10.32 | 1.16 |
01/31 | 1,000 | 1,050 | 980 | 998 | +0.71% | 105,800 | 269億8057万 | -3.9% | 11.03 | 1.24 |
01/30 | 1,013 | 1,022 | 975 | 991 | -5.62% | 164,000 | 267億9124万 | -4.3% | 10.95 | 1.23 |
01/29 | 1,034 | 1,050 | 1,022 | 1,050 | +3.45% | 53,400 | 283億8708万 | +1.7% | 11.61 | 1.3 |
01/28 | 1,008 | 1,045 | 1,008 | 1,015 | +0.69% | 84,400 | 274億4039万 | -1.12% | 11.22 | 1.26 |
01/27 | 1,040 | 1,040 | 1,008 | 1,008 | -5.4% | 93,800 | 272億5106万 | -1.32% | 11.14 | 1.25 |
01/24 | 1,063 | 1,078 | 1,050 | 1,065 | -1.48% | 82,800 | 288億633万 | +4.62% | 11.78 | 1.32 |
01/23 | 1,103 | 1,118 | 1,078 | 1,081 | -2.74% | 95,200 | 292億3910万 | +6.82% | 11.95 | 1.34 |
01/22 | 1,116 | 1,137 | 1,098 | 1,112 | -4.22% | 135,800 | 300億6407万 | +10.49% | 12.29 | 1.38 |
01/21 | 1,145 | 1,184 | 1,109 | 1,161 | +1.04% | 251,200 | 313億8943万 | +16.17% | 12.83 | 1.44 |
01/20 | 1,100 | 1,157 | 1,099 | 1,149 | +6.99% | 219,800 | 310億6485万 | +16.13% | 12.7 | 1.42 |
01/17 | 1,060 | 1,084 | 1,054 | 1,074 | +2.73% | 162,800 | 290億3624万 | +9.54% | 11.87 | 1.33 |
01/16 | 1,060 | 1,070 | 1,040 | 1,045 | +0.05% | 67,000 | 282億6536万 | +7.4% | 11.56 | 1.3 |
01/15 | 1,033 | 1,046 | 1,025 | 1,045 | +2.5% | 72,200 | 282億5184万 | +8.01% | 11.55 | 1.3 |
01/14 | 1,050 | 1,050 | 1,000 | 1,019 | -3.5% | 95,200 | 275億6211万 | +6.04% | 11.27 | 1.26 |
01/10 | 1,044 | 1,058 | 1,028 | 1,056 | +1.39% | 102,600 | 285億6289万 | +10.46% | 11.68 | 1.31 |
01/09 | 1,039 | 1,042 | 1,028 | 1,042 | +0.24% | 76,400 | 281億7070万 | +9.63% | 11.52 | 1.29 |
01/08 | 1,046 | 1,046 | 1,015 | 1,039 | -0.19% | 122,000 | 281億307万 | +10.18% | 11.49 | 1.29 |
01/07 | 1,036 | 1,050 | 1,031 | 1,041 | +1.02% | 130,800 | 281億5717万 | +11.34% | 11.51 | 1.29 |
01/06 | 1,045 | 1,049 | 1,015 | 1,031 | -1.43% | 103,200 | 278億7317万 | +11.17% | 11.4 | 1.28 |
2013 |
12/30 | 1,053 | 1,067 | 1,044 | 1,046 | +0.1% | 155,600 | 282億7889万 | +13.76% | 11.46 | 1.29 |
12/27 | 1,020 | 1,070 | 998 | 1,045 | +3.67% | 221,400 | 282億5184万 | +14.78% | 11.45 | 1.28 |
12/26 | 955 | 1,023 | 955 | 1,008 | +6.56% | 280,200 | 272億5106万 | +11.94% | 11.04 | 1.24 |
12/25 | 952 | 954 | 938 | 946 | +0.05% | 180,600 | 255億7407万 | +5.88% | 10.36 | 1.16 |
12/24 | 948 | 972 | 939 | 945 | -0.26% | 237,000 | 255億6054万 | +6.42% | 10.36 | 1.16 |
12/20 | 937 | 955 | 922 | 948 | +1.72% | 350,200 | 256億2816万 | +7.3% | 10.39 | 1.16 |
12/19 | 899 | 934 | 899 | 932 | +4.02% | 235,200 | 251億9539万 | +6.21% | 10.21 | 1.15 |
12/18 | 905 | 907 | 890 | 896 | -0.44% | 80,600 | 242億2166万 | +2.69% | 9.82 | 1.1 |
12/17 | 896 | 905 | 892 | 900 | -0.28% | 77,600 | 243億2985万 | +3.75% | 9.86 | 1.11 |
12/16 | 923 | 923 | 897 | 902 | -1.64% | 101,400 | 243億9747万 | +4.52% | 9.89 | 1.11 |
12/13 | 921 | 935 | 905 | 917 | -0.81% | 136,000 | 248億319万 | +6.88% | 10.05 | 1.13 |
12/12 | 919 | 933 | 904 | 925 | -0.96% | 97,200 | 250億606万 | +8.38% | 10.13 | 1.14 |
12/11 | 928 | 936 | 925 | 934 | +0.54% | 110,200 | 252億4949万 | +10.21% | 10.23 | 1.15 |
12/10 | 928 | 932 | 910 | 929 | +0.38% | 138,400 | 251億1425万 | +10.4% | 10.18 | 1.14 |
12/09 | 933 | 933 | 914 | 925 | +0.22% | 207,800 | 250億1958万 | +10.91% | 10.14 | 1.14 |
12/06 | 898 | 939 | 898 | 923 | +2.78% | 256,000 | 249億6548万 | +11.47% | 10.12 | 1.13 |
12/05 | 890 | 910 | 890 | 898 | +0.5% | 133,400 | 242億8928万 | +9.25% | 9.84 | 1.1 |
12/04 | 884 | 903 | 876 | 894 | -0.28% | 132,600 | 241億6756万 | +9.36% | 9.79 | 1.1 |
12/03 | 904 | 906 | 891 | 896 | +0.11% | 90,000 | 242億3518万 | +10.34% | 9.82 | 1.1 |
12/02 | 911 | 915 | 891 | 895 | -1.54% | 158,000 | 242億813万 | +10.77% | 9.81 | 1.1 |
11/29 | 885 | 914 | 875 | 909 | +4.84% | 188,800 | 245億8681万 | +13.2% | 9.96 | 1.12 |
11/28 | 850 | 874 | 850 | 867 | +3.71% | 199,000 | 234億5078万 | +8.78% | 9.5 | 1.07 |
11/27 | 838 | 839 | 832 | 836 | -0.48% | 45,400 | 226億1229万 | +5.42% | 9.16 | 1.03 |
11/26 | 841 | 849 | 835 | 840 | +2.44% | 157,800 | 227億2048万 | +6.19% | 9.21 | 1.03 |
11/25 | 825 | 842 | 817 | 820 | +0.55% | 148,200 | 221億7952万 | +4.06% | 8.99 | 1.01 |
11/22 | 824 | 824 | 809 | 816 | -0.06% | 124,800 | 220億5780万 | +3.75% | 8.94 | 1 |
11/21 | 824 | 825 | 803 | 816 | -0.49% | 99,800 | 220億7133万 | +4.08% | 8.94 | 1 |
11/20 | 815 | 824 | 813 | 820 | +1.11% | 78,600 | 221億7952万 | +4.86% | 8.99 | 1.01 |
11/19 | 820 | 825 | 804 | 811 | -1.46% | 126,000 | 219億3609万 | +4.11% | 8.89 | 1 |
11/18 | 820 | 840 | 815 | 823 | +2.88% | 175,400 | 222億6066万 | +5.92% | 9.02 | 1.01 |
11/15 | 805 | 810 | 799 | 800 | -0.25% | 124,200 | 216億3856万 | +3.36% | 8.77 | 0.98 |
11/14 | 789 | 808 | 789 | 802 | +3.15% | 127,600 | 216億9265万 | +3.89% | 8.79 | 0.99 |
11/13 | 794 | 810 | 770 | 778 | -2.08% | 139,600 | 210億2997万 | +0.97% | 8.52 | 0.96 |
11/12 | 790 | 797 | 783 | 794 | +1.86% | 94,000 | 214億7627万 | +3.39% | 8.7 | 0.98 |
11/11 | 790 | 793 | 773 | 780 | -0.7% | 44,200 | 210億8407万 | +1.9% | 8.54 | 0.96 |
11/08 | 762 | 790 | 745 | 785 | +0.96% | 53,000 | 212億3283万 | +2.75% | 8.6 | 0.97 |
11/07 | 788 | 789 | 742 | 778 | -1.14% | 53,800 | 210億2997万 | +2.03% | 8.52 | 0.96 |
11/06 | 762 | 789 | 762 | 787 | +2.41% | 37,400 | 212億7340万 | +3.22% | 8.62 | 0.97 |
11/05 | 773 | 776 | 761 | 768 | +0.07% | 51,000 | 207億7301万 | +0.92% | 8.42 | 0.94 |
11/01 | 783 | 785 | 761 | 768 | -0.45% | 84,600 | 207億5949万 | +0.85% | 8.41 | 0.94 |
10/31 | 788 | 788 | 769 | 771 | -1.78% | 60,200 | 208億5416万 | +1.31% | 8.45 | 0.95 |
10/30 | 773 | 788 | 765 | 785 | +2.61% | 121,400 | 212億3283万 | +3.15% | 8.6 | 0.97 |