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 | 2,215 | 2,235 | 2,152 | 2,228 | +2.81% | 49,900 | 329億3852万 | -4.3% | 10.05 | 1.02 |
| 03/28 | 2,192 | 2,192 | 2,088 | 2,167 | -2.39% | 94,000 | 320億3671万 | -7.23% | 9.77 | 0.99 |
| 03/27 | 2,275 | 2,283 | 2,180 | 2,220 | -2.29% | 70,600 | 328億2025万 | -5.37% | 10.01 | 1.02 |
| 03/26 | 2,288 | 2,311 | 2,255 | 2,272 | +0.8% | 35,700 | 335億8902万 | -3.44% | 10.24 | 1.04 |
| 03/25 | 2,320 | 2,320 | 2,190 | 2,254 | +0.22% | 93,500 | 333億2291万 | -4.49% | 10.16 | 1.03 |
| 03/24 | 2,197 | 2,317 | 2,197 | 2,249 | +2.37% | 49,100 | 332億4899万 | -4.95% | 10.14 | 1.03 |
| 03/20 | 2,293 | 2,294 | 2,188 | 2,197 | -4.31% | 52,300 | 324億8022万 | -7.26% | 9.91 | 1.01 |
| 03/19 | 2,250 | 2,320 | 2,250 | 2,296 | -0.17% | 34,300 | 339億4383万 | -3.29% | 10.35 | 1.05 |
| 03/18 | 2,270 | 2,321 | 2,255 | 2,300 | +1.72% | 21,600 | 340億297万 | -3.04% | 10.37 | 1.05 |
| 03/17 | 2,310 | 2,313 | 2,256 | 2,261 | -2.84% | 30,000 | 334億2639万 | -4.92% | 10.19 | 1.04 |
| 03/14 | 2,320 | 2,379 | 2,291 | 2,327 | -1.15% | 72,500 | 344億213万 | -2.19% | 10.49 | 1.07 |
| 03/13 | 2,382 | 2,382 | 2,349 | 2,354 | +0.09% | 31,900 | 348億130万 | -0.84% | 10.61 | 1.08 |
| 03/12 | 2,377 | 2,380 | 2,350 | 2,352 | -1.01% | 27,200 | 347億7173万 | -0.68% | 10.6 | 1.08 |
| 03/11 | 2,353 | 2,393 | 2,350 | 2,376 | +0.21% | 30,400 | 351億2654万 | +0.68% | 10.71 | 1.09 |
| 03/10 | 2,395 | 2,398 | 2,362 | 2,371 | -1% | 17,900 | 350億5262万 | +0.55% | 10.69 | 1.09 |
| 03/07 | 2,412 | 2,412 | 2,375 | 2,395 | +0.04% | 21,300 | 354億744万 | +1.44% | 10.8 | 1.1 |
| 03/06 | 2,394 | 2,413 | 2,370 | 2,394 | +0.63% | 28,600 | 353億9265万 | +1.35% | 10.79 | 1.1 |
| 03/05 | 2,400 | 2,422 | 2,362 | 2,379 | +0.72% | 25,400 | 351億7089万 | +0.63% | 10.73 | 1.09 |
| 03/04 | 2,350 | 2,378 | 2,334 | 2,362 | +0.08% | 37,700 | 349億1957万 | -0.08% | 10.65 | 1.08 |
| 03/03 | 2,345 | 2,371 | 2,320 | 2,360 | -1.3% | 47,600 | 348億9000万 | -0.17% | 10.64 | 1.08 |
| 02/28 | 2,425 | 2,431 | 2,362 | 2,391 | -0.71% | 48,800 | 353億4830万 | +0.89% | 10.78 | 1.1 |
| 02/27 | 2,408 | 2,468 | 2,397 | 2,408 | -0.62% | 71,100 | 355億9963万 | +1.39% | 10.86 | 1.1 |
| 02/26 | 2,445 | 2,445 | 2,392 | 2,423 | -0.9% | 41,900 | 358億2138万 | +1.89% | 10.92 | 1.11 |
| 02/25 | 2,448 | 2,475 | 2,420 | 2,445 | +1.41% | 67,700 | 361億4663万 | +2.82% | 11.02 | 1.12 |
| 02/24 | 2,414 | 2,459 | 2,382 | 2,411 | -1.47% | 77,200 | 356億4398万 | +1.39% | 10.87 | 1.1 |
| 02/21 | 2,387 | 2,474 | 2,385 | 2,447 | +1.75% | 101,700 | 361億7620万 | +2.86% | 11.03 | 1.12 |
| 02/20 | 2,388 | 2,458 | 2,388 | 2,405 | +0.71% | 72,900 | 355億5527万 | +1.39% | 10.84 | 1.1 |
| 02/19 | 2,431 | 2,480 | 2,383 | 2,388 | -2.77% | 88,200 | 353億395万 | +1.02% | 10.77 | 1.09 |
| 02/18 | 2,414 | 2,492 | 2,384 | 2,456 | +1.7% | 95,500 | 363億925万 | +4.24% | 11.07 | 1.13 |
| 02/17 | 2,348 | 2,448 | 2,344 | 2,415 | +4.46% | 204,400 | 357億311万 | +2.94% | 10.89 | 1.11 |
| 02/14 | 2,320 | 2,355 | 2,276 | 2,312 | -0.04% | 114,000 | 341億8037万 | -1.11% | 10.42 | 1.06 |
| 02/13 | 2,299 | 2,349 | 2,263 | 2,313 | +2.03% | 199,500 | 341億9516万 | -0.81% | 10.43 | 1.06 |
| 02/12 | 2,500 | 2,500 | 2,252 | 2,267 | -6.59% | 459,300 | 335億1510万 | -2.54% | 10.22 | 1.04 |
| 02/10 | 2,363 | 2,450 | 2,325 | 2,427 | +6.08% | 103,200 | 358億8052万 | +4.61% | 10.94 | 1.11 |
| 02/07 | 2,272 | 2,355 | 2,243 | 2,288 | +2.97% | 90,600 | 338億2556万 | -0.91% | 10.32 | 1.05 |
| 02/06 | 2,223 | 2,254 | 2,180 | 2,222 | +1.18% | 58,100 | 328億4982万 | -3.43% | 10.02 | 1.02 |
| 02/05 | 2,186 | 2,252 | 2,145 | 2,196 | +2.38% | 61,300 | 324億6544万 | -4.27% | 9.9 | 1.01 |
| 02/04 | 2,232 | 2,277 | 2,132 | 2,145 | -7.62% | 87,200 | 317億1146万 | -6.21% | 9.67 | 0.98 |
| 02/03 | 2,423 | 2,440 | 2,305 | 2,322 | -5.3% | 60,000 | 343億2821万 | +1.71% | 10.47 | 1.06 |
| 01/31 | 2,465 | 2,474 | 2,429 | 2,452 | +1.32% | 85,500 | 362億5012万 | +7.92% | 11.06 | 1.12 |
| 01/30 | 2,415 | 2,468 | 2,391 | 2,420 | -1.35% | 61,100 | 357億7703万 | +7.27% | 10.91 | 1.11 |
| 01/29 | 2,412 | 2,469 | 2,406 | 2,453 | +3.28% | 31,900 | 362億6490万 | +9.56% | 11.06 | 1.12 |
| 01/28 | 2,361 | 2,420 | 2,360 | 2,375 | +0.59% | 38,800 | 351億1176万 | +6.93% | 10.71 | 1.09 |
| 01/27 | 2,410 | 2,430 | 2,352 | 2,361 | -5.41% | 106,300 | 349億478万 | +7.07% | 10.64 | 1.08 |
| 01/24 | 2,523 | 2,523 | 2,430 | 2,496 | -1.5% | 106,100 | 369億61万 | +13.92% | 11.25 | 1.14 |
| 01/23 | 2,499 | 2,588 | 2,472 | 2,534 | +2.34% | 152,400 | 374億6240万 | +16.67% | 11.42 | 1.16 |
| 01/22 | 2,420 | 2,484 | 2,350 | 2,476 | +1.64% | 86,000 | 366億493万 | +15.06% | 11.16 | 1.13 |
| 01/21 | 2,430 | 2,460 | 2,406 | 2,436 | -0.37% | 99,300 | 360億1358万 | +14.15% | 10.98 | 1.12 |
| 01/20 | 2,420 | 2,473 | 2,385 | 2,445 | +1.07% | 89,900 | 361億4663万 | +15.44% | 11.02 | 1.12 |
| 01/17 | 2,330 | 2,445 | 2,205 | 2,419 | +6.05% | 216,100 | 357億6225万 | +15.14% | 10.91 | 1.11 |
| 01/16 | 2,219 | 2,300 | 2,213 | 2,281 | +3.97% | 159,900 | 337億2207万 | +9.35% | 10.28 | 1.05 |
| 01/15 | 2,172 | 2,200 | 2,167 | 2,194 | +0.09% | 41,600 | 324億3587万 | +5.58% | 9.89 | 1.01 |
| 01/14 | 2,200 | 2,215 | 2,160 | 2,192 | -0.99% | 58,400 | 324億630万 | +5.69% | 9.88 | 1 |
| 01/10 | 2,204 | 2,245 | 2,189 | 2,214 | +0.73% | 135,100 | 327億3155万 | +6.85% | 9.98 | 1.01 |
| 01/09 | 2,185 | 2,199 | 2,149 | 2,198 | +1.34% | 71,800 | 324億9501万 | +6.29% | 9.91 | 1.01 |
| 01/08 | 2,160 | 2,180 | 2,145 | 2,169 | +0.51% | 64,100 | 320億6627万 | +5.04% | 9.78 | 0.99 |
| 01/07 | 2,150 | 2,173 | 2,136 | 2,158 | +1.12% | 63,800 | 319億365万 | +4.55% | 9.73 | 0.99 |
| 01/06 | 2,150 | 2,168 | 2,109 | 2,134 | -0.93% | 55,800 | 315億4884万 | +3.44% | 9.62 | 0.98 |
| 2013 |
| 12/30 | 2,082 | 2,174 | 2,078 | 2,154 | +3.61% | 91,500 | 318億4452万 | +4.41% | 9.71 | 0.99 |
| 12/27 | 2,087 | 2,089 | 2,071 | 2,079 | +1.81% | 51,700 | 307億3572万 | +0.87% | 9.37 | 0.95 |
| 12/26 | 2,030 | 2,057 | 2,030 | 2,042 | +0.44% | 29,900 | 301億8872万 | -1.07% | 9.21 | 0.94 |
| 12/25 | 2,034 | 2,048 | 2,020 | 2,033 | 0% | 63,900 | 300億5566万 | -1.6% | 9.17 | 0.93 |
| 12/24 | 2,064 | 2,080 | 2,024 | 2,033 | -1.26% | 115,500 | 300億5566万 | -1.79% | 9.17 | 0.93 |
| 12/20 | 2,039 | 2,066 | 2,018 | 2,059 | +1.13% | 89,700 | 304億4005万 | -0.77% | 9.28 | 0.94 |
| 12/19 | 2,008 | 2,038 | 1,995 | 2,036 | +1.8% | 53,400 | 301億2万 | -2.07% | 9.18 | 0.93 |
| 12/18 | 2,009 | 2,050 | 1,990 | 2,000 | -0.45% | 60,700 | 295億6780万 | -4.03% | 9.02 | 0.92 |
| 12/17 | 1,978 | 2,015 | 1,978 | 2,009 | +1.57% | 27,100 | 297億85万 | -3.97% | 9.06 | 0.92 |
| 12/16 | 1,990 | 2,009 | 1,970 | 1,978 | -1.2% | 46,200 | 292億4255万 | -5.58% | 8.92 | 0.91 |
| 12/13 | 2,031 | 2,036 | 1,999 | 2,002 | -1.67% | 68,800 | 295億9736万 | -4.67% | 9.03 | 0.92 |
| 12/12 | 2,010 | 2,047 | 2,002 | 2,036 | +0.94% | 39,500 | 301億2万 | -3.28% | 9.18 | 0.93 |
| 12/11 | 2,013 | 2,030 | 2,000 | 2,017 | -0.79% | 55,200 | 298億1912万 | -4.32% | 9.09 | 0.92 |
| 12/10 | 2,027 | 2,057 | 2,027 | 2,033 | -0.15% | 41,500 | 300億5566万 | -3.74% | 9.17 | 0.93 |
| 12/09 | 2,042 | 2,055 | 2,024 | 2,036 | +0.34% | 40,500 | 301億2万 | -3.74% | 9.18 | 0.93 |
| 12/06 | 2,036 | 2,069 | 2,018 | 2,029 | -0.25% | 65,600 | 299億9653万 | -4.2% | 9.15 | 0.93 |
| 12/05 | 2,072 | 2,077 | 2,023 | 2,034 | -1.83% | 96,000 | 300億7045万 | -4.19% | 9.17 | 0.93 |
| 12/04 | 2,100 | 2,103 | 2,062 | 2,072 | -1.8% | 49,000 | 306億3224万 | -2.54% | 9.34 | 0.95 |
| 12/03 | 2,131 | 2,140 | 2,106 | 2,110 | -0.75% | 30,700 | 311億9402万 | -0.8% | 9.51 | 0.97 |
| 12/02 | 2,145 | 2,149 | 2,115 | 2,126 | +0.57% | 37,900 | 314億3057万 | -0.14% | 9.59 | 0.97 |
| 11/29 | 2,141 | 2,141 | 2,107 | 2,114 | -0.89% | 40,000 | 312億5316万 | -0.66% | 9.53 | 0.97 |
| 11/28 | 2,122 | 2,139 | 2,115 | 2,133 | +0.09% | 12,600 | 315億3405万 | +0.05% | 9.62 | 0.98 |
| 11/27 | 2,113 | 2,148 | 2,113 | 2,131 | -0.79% | 27,500 | 315億449万 | -0.14% | 9.61 | 0.98 |
| 11/26 | 2,104 | 2,175 | 2,104 | 2,148 | +0.56% | 75,100 | 317億5581万 | +0.56% | 9.68 | 0.98 |
| 11/25 | 2,112 | 2,138 | 2,091 | 2,136 | +1.52% | 76,900 | 315億7841万 | -0.09% | 9.63 | 0.98 |
| 11/22 | 2,140 | 2,140 | 2,100 | 2,104 | -1.59% | 41,000 | 311億532万 | -1.73% | 9.49 | 0.96 |
| 11/21 | 2,093 | 2,150 | 2,091 | 2,138 | +1.18% | 40,100 | 316億797万 | -0.23% | 9.64 | 0.98 |
| 11/20 | 2,128 | 2,141 | 2,092 | 2,113 | -0.05% | 36,200 | 312億3838万 | -1.49% | 9.53 | 0.97 |
| 11/19 | 2,160 | 2,160 | 2,097 | 2,114 | -2.49% | 54,400 | 312億5316万 | -1.63% | 9.53 | 0.97 |
| 11/18 | 2,176 | 2,189 | 2,162 | 2,168 | +0.46% | 22,000 | 320億5149万 | +0.79% | 9.77 | 0.99 |
| 11/15 | 2,155 | 2,176 | 2,131 | 2,158 | +0.14% | 29,100 | 319億365万 | +0.37% | 9.73 | 0.99 |
| 11/14 | 2,200 | 2,200 | 2,090 | 2,155 | -1.82% | 38,800 | 318億5930万 | +0.37% | 9.72 | 0.99 |
| 11/13 | 2,086 | 2,200 | 2,050 | 2,195 | +4.57% | 118,100 | 324億5066万 | +2.52% | 9.9 | 1.01 |
| 11/12 | 2,070 | 2,120 | 2,063 | 2,099 | -0.14% | 46,800 | 310億3140万 | -1.55% | 9.46 | 0.96 |
| 11/11 | 2,100 | 2,133 | 2,061 | 2,102 | -0.94% | 44,100 | 310億7575万 | -1.18% | 9.48 | 0.96 |
| 11/08 | 2,075 | 2,128 | 2,075 | 2,122 | +0.38% | 28,000 | 313億7143万 | -0.19% | 9.57 | 0.97 |
| 11/07 | 2,115 | 2,121 | 2,080 | 2,114 | -0.19% | 50,300 | 312億5316万 | -0.38% | 9.53 | 0.97 |
| 11/06 | 2,124 | 2,139 | 2,090 | 2,118 | +0.67% | 54,300 | 313億1230万 | -0.14% | 9.55 | 0.97 |
| 11/05 | 2,111 | 2,123 | 2,073 | 2,104 | -0.19% | 40,100 | 311億532万 | -0.8% | 9.49 | 0.96 |
| 11/01 | 2,130 | 2,134 | 2,072 | 2,108 | -1.91% | 33,400 | 311億6446万 | -0.71% | 9.5 | 0.97 |
| 10/31 | 2,159 | 2,159 | 2,099 | 2,149 | +1.27% | 41,000 | 317億7060万 | +1.08% | 9.69 | 0.98 |
| 10/30 | 2,128 | 2,139 | 2,115 | 2,122 | +0.81% | 38,500 | 313億7143万 | -0.19% | 9.57 | 0.97 |
