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 | 1,950 | 1,989 | 1,936 | 1,984 | +1.48% | 44,700 | 322億9218万 | +13.89% | 53.55 | 0.68 |
| 03/28 | 1,900 | 1,956 | 1,878 | 1,955 | +3.82% | 62,500 | 318億2017万 | +13.14% | 52.77 | 0.67 |
| 03/27 | 1,847 | 1,889 | 1,826 | 1,883 | +2.5% | 63,500 | 306億4828万 | +9.86% | 50.83 | 0.64 |
| 03/26 | 1,875 | 1,890 | 1,827 | 1,837 | 0% | 80,000 | 298億9957万 | +7.68% | 49.59 | 0.63 |
| 03/25 | 1,812 | 1,876 | 1,795 | 1,837 | +2.8% | 73,900 | 298億9957万 | +7.93% | 49.59 | 0.63 |
| 03/24 | 1,719 | 1,810 | 1,716 | 1,787 | +6.75% | 78,800 | 290億8575万 | +5.37% | 48.24 | 0.61 |
| 03/20 | 1,658 | 1,691 | 1,630 | 1,674 | -0.53% | 56,200 | 272億4653万 | -1.12% | 45.19 | 0.57 |
| 03/19 | 1,729 | 1,729 | 1,661 | 1,683 | -1.98% | 40,100 | 273億9302万 | -0.82% | 45.43 | 0.58 |
| 03/18 | 1,749 | 1,789 | 1,709 | 1,717 | +0.18% | 31,100 | 279億4641万 | +0.82% | 46.35 | 0.59 |
| 03/17 | 1,738 | 1,789 | 1,705 | 1,714 | +1.36% | 78,900 | 278億9758万 | +0.41% | 46.27 | 0.59 |
| 03/14 | 1,700 | 1,720 | 1,683 | 1,691 | -4.25% | 55,000 | 275億2323万 | -1.17% | 45.65 | 0.58 |
| 03/13 | 1,705 | 1,783 | 1,705 | 1,766 | +3.58% | 47,200 | 287億4395万 | +3.15% | 47.67 | 0.6 |
| 03/12 | 1,730 | 1,733 | 1,702 | 1,705 | -3.51% | 49,000 | 277億5110万 | -0.35% | 46.02 | 0.58 |
| 03/11 | 1,783 | 1,804 | 1,744 | 1,767 | -0.9% | 28,600 | 287億6023万 | +3.39% | 47.7 | 0.61 |
| 03/10 | 1,800 | 1,812 | 1,763 | 1,783 | +2.12% | 39,500 | 290億2065万 | +4.33% | 48.13 | 0.61 |
| 03/07 | 1,700 | 1,785 | 1,700 | 1,746 | +3.44% | 41,300 | 284億1842万 | +2.05% | 47.13 | 0.6 |
| 03/06 | 1,661 | 1,696 | 1,646 | 1,688 | +1.32% | 27,200 | 274億7440万 | -1.4% | 45.56 | 0.58 |
| 03/05 | 1,668 | 1,687 | 1,660 | 1,666 | +0.6% | 29,200 | 271億1632万 | -3.14% | 44.97 | 0.57 |
| 03/04 | 1,610 | 1,660 | 1,606 | 1,656 | +0.91% | 43,000 | 269億5356万 | -4.22% | 44.7 | 0.57 |
| 03/03 | 1,650 | 1,680 | 1,604 | 1,641 | -0.79% | 40,800 | 267億941万 | -5.74% | 44.3 | 0.56 |
| 02/28 | 1,663 | 1,672 | 1,648 | 1,654 | -1.72% | 49,700 | 269億2100万 | -5.81% | 44.65 | 0.57 |
| 02/27 | 1,698 | 1,699 | 1,661 | 1,683 | +0.12% | 28,900 | 273億9302万 | -5.02% | 45.43 | 0.58 |
| 02/26 | 1,663 | 1,700 | 1,660 | 1,681 | -0.83% | 25,700 | 273億6046万 | -6.09% | 45.38 | 0.58 |
| 02/25 | 1,680 | 1,703 | 1,679 | 1,695 | +2.42% | 48,100 | 275億8833万 | -6.3% | 45.75 | 0.58 |
| 02/24 | 1,642 | 1,672 | 1,642 | 1,655 | +0.79% | 23,400 | 269億3728万 | -9.46% | 44.67 | 0.57 |
| 02/21 | 1,611 | 1,653 | 1,611 | 1,642 | +1.92% | 51,200 | 267億2569万 | -11.24% | 44.32 | 0.56 |
| 02/20 | 1,678 | 1,682 | 1,605 | 1,611 | -4.11% | 69,100 | 262億2112万 | -13.76% | 43.49 | 0.55 |
| 02/19 | 1,716 | 1,726 | 1,679 | 1,680 | -2.1% | 39,100 | 273億4419万 | -10.73% | 45.35 | 0.58 |
| 02/18 | 1,683 | 1,731 | 1,679 | 1,716 | +1.18% | 33,500 | 279億3013万 | -9.3% | 46.32 | 0.59 |
| 02/17 | 1,717 | 1,746 | 1,678 | 1,696 | -1.22% | 40,300 | 276億461万 | -10.83% | 45.78 | 0.58 |
| 02/14 | 1,758 | 1,758 | 1,702 | 1,717 | -2.94% | 39,800 | 279億4641万 | -10.2% | 46.35 | 0.59 |
| 02/13 | 1,828 | 1,835 | 1,765 | 1,769 | -3.23% | 21,800 | 287億9278万 | -7.96% | 47.75 | 0.61 |
| 02/12 | 1,828 | 1,841 | 1,806 | 1,828 | 0% | 20,000 | 297億5308万 | -5.19% | 49.34 | 0.63 |
| 02/10 | 1,885 | 1,885 | 1,815 | 1,828 | +1.44% | 23,400 | 297億5308万 | -5.38% | 49.34 | 0.63 |
| 02/07 | 1,736 | 1,856 | 1,736 | 1,802 | +4.83% | 37,900 | 293億2990万 | -7.02% | 48.64 | 0.62 |
| 02/06 | 1,730 | 1,738 | 1,691 | 1,719 | -1.15% | 20,200 | 279億7896万 | -11.44% | 46.4 | 0.59 |
| 02/05 | 1,743 | 1,781 | 1,696 | 1,739 | +4.57% | 44,000 | 283億449万 | -10.59% | 46.94 | 0.6 |
| 02/04 | 1,725 | 1,734 | 1,663 | 1,663 | -6.15% | 63,500 | 270億6749万 | -14.59% | 44.89 | 0.57 |
| 02/03 | 1,818 | 1,854 | 1,767 | 1,772 | -2.53% | 38,300 | 288億4161万 | -9.22% | 47.83 | 0.61 |
| 01/31 | 1,805 | 1,888 | 1,793 | 1,818 | +1.96% | 49,200 | 295億9032万 | -6.96% | 49.07 | 0.62 |
| 01/30 | 1,791 | 1,845 | 1,756 | 1,783 | -5.26% | 112,500 | 290億2065万 | -8.75% | 48.13 | 0.61 |
| 01/29 | 1,901 | 1,941 | 1,880 | 1,882 | -0.21% | 58,400 | 306億3200万 | -3.83% | 50.8 | 0.64 |
| 01/28 | 1,980 | 2,026 | 1,886 | 1,886 | -4.41% | 70,000 | 306億9711万 | -3.58% | 50.91 | 0.65 |
| 01/27 | 1,984 | 1,995 | 1,957 | 1,973 | -1.6% | 37,100 | 321億1314万 | +0.97% | 53.26 | 0.68 |
| 01/24 | 2,003 | 2,058 | 2,003 | 2,005 | -2.95% | 42,000 | 326億3399万 | +2.77% | 54.12 | 0.69 |
| 01/23 | 2,121 | 2,155 | 2,056 | 2,066 | -3.28% | 37,100 | 336億2684万 | +6.11% | 55.77 | 0.71 |
| 01/22 | 2,136 | 2,153 | 2,119 | 2,136 | 0% | 40,300 | 347億6618万 | +10.05% | 57.66 | 0.73 |
| 01/21 | 2,140 | 2,163 | 2,134 | 2,136 | -1.79% | 21,500 | 347億6618万 | +10.39% | 57.66 | 0.73 |
| 01/20 | 2,226 | 2,230 | 2,164 | 2,175 | -1.98% | 60,100 | 354億96万 | +12.75% | 58.71 | 0.74 |
| 01/17 | 2,067 | 2,234 | 2,067 | 2,219 | +7.15% | 177,200 | 361億1712万 | +15.75% | 59.9 | 0.76 |
| 01/16 | 1,995 | 2,129 | 1,973 | 2,071 | +5.29% | 176,000 | 337億822万 | +8.77% | 55.9 | 0.71 |
| 01/15 | 1,970 | 2,003 | 1,951 | 1,967 | +1.92% | 67,300 | 320億1549万 | +3.64% | 53.1 | 0.67 |
| 01/14 | 1,960 | 1,988 | 1,930 | 1,930 | -2.33% | 45,100 | 314億1326万 | +1.74% | 52.1 | 0.66 |
| 01/10 | 1,947 | 1,977 | 1,921 | 1,976 | +1.96% | 29,400 | 321億6197万 | +4.05% | 53.34 | 0.68 |
| 01/09 | 1,942 | 1,970 | 1,926 | 1,938 | -1.12% | 70,600 | 315億4347万 | +2.05% | 52.31 | 0.66 |
| 01/08 | 1,925 | 1,965 | 1,925 | 1,960 | +1.87% | 32,500 | 319億155万 | +3.1% | 52.91 | 0.67 |
| 01/07 | 1,938 | 1,964 | 1,915 | 1,924 | -0.72% | 44,900 | 313億1561万 | +1.16% | 51.94 | 0.66 |
| 01/06 | 1,960 | 1,970 | 1,930 | 1,938 | -1.12% | 48,300 | 315億4347万 | +1.68% | 52.31 | 0.66 |
| 2013 |
| 12/30 | 1,888 | 1,982 | 1,884 | 1,960 | +4.14% | 79,700 | 319億155万 | +2.56% | 52.91 | 0.67 |
| 12/27 | 1,854 | 1,886 | 1,842 | 1,882 | +2.45% | 44,300 | 306億3200万 | -1.72% | 50.8 | 0.64 |
| 12/26 | 1,796 | 1,853 | 1,787 | 1,837 | +2.91% | 33,100 | 298億9957万 | -4.52% | 49.59 | 0.63 |
| 12/25 | 1,786 | 1,791 | 1,773 | 1,785 | -0.45% | 75,100 | 290億5320万 | -7.75% | 48.18 | 0.61 |
| 12/24 | 1,795 | 1,820 | 1,788 | 1,793 | -1.05% | 42,800 | 291億8341万 | -7.91% | 48.4 | 0.61 |
| 12/20 | 1,804 | 1,831 | 1,804 | 1,812 | -0.71% | 54,000 | 294億9266万 | -7.6% | 48.91 | 0.62 |
| 12/19 | 1,852 | 1,879 | 1,820 | 1,825 | -1.78% | 62,500 | 297億425万 | -7.64% | 49.26 | 0.63 |
| 12/18 | 1,853 | 1,880 | 1,849 | 1,858 | +0.81% | 34,300 | 302億4137万 | -6.63% | 50.15 | 0.64 |
| 12/17 | 1,810 | 1,870 | 1,810 | 1,843 | +0.44% | 47,700 | 299億9723万 | -7.94% | 49.75 | 0.63 |
| 12/16 | 1,871 | 1,888 | 1,835 | 1,835 | -3.06% | 49,800 | 298億6701万 | -8.84% | 49.53 | 0.63 |
| 12/13 | 1,906 | 1,931 | 1,873 | 1,893 | -1.2% | 55,000 | 308億1104万 | -6.33% | 51.1 | 0.65 |
| 12/12 | 1,885 | 1,933 | 1,875 | 1,916 | +0.42% | 38,900 | 311億8540万 | -5.52% | 51.72 | 0.66 |
| 12/11 | 1,975 | 1,995 | 1,887 | 1,908 | -4.65% | 92,200 | 310億5518万 | -6.15% | 51.5 | 0.65 |
| 12/10 | 2,029 | 2,031 | 2,000 | 2,001 | +1.37% | 67,800 | 325億6888万 | -1.86% | 54.01 | 0.69 |
| 12/09 | 1,933 | 1,978 | 1,922 | 1,974 | +4.61% | 45,300 | 321億2942万 | -3.33% | 53.29 | 0.68 |
| 12/06 | 1,888 | 1,890 | 1,834 | 1,887 | -0.58% | 71,200 | 307億1338万 | -7.68% | 50.94 | 0.65 |
| 12/05 | 1,900 | 1,917 | 1,891 | 1,898 | -0.47% | 56,100 | 308億9242万 | -7.32% | 51.23 | 0.65 |
| 12/04 | 1,951 | 1,951 | 1,907 | 1,907 | -2.46% | 51,600 | 310億3891万 | -7.11% | 51.48 | 0.65 |
| 12/03 | 1,960 | 1,978 | 1,952 | 1,955 | -0.76% | 42,500 | 318億2017万 | -5.1% | 52.77 | 0.67 |
| 12/02 | 1,961 | 2,000 | 1,961 | 1,970 | -0.45% | 32,700 | 320億6432万 | -4.23% | 53.18 | 0.67 |
| 11/29 | 1,940 | 1,993 | 1,940 | 1,979 | +0.3% | 34,200 | 322億1080万 | -3.46% | 53.42 | 0.68 |
| 11/28 | 1,970 | 1,996 | 1,956 | 1,973 | -0.6% | 41,000 | 321億1314万 | -3.43% | 53.26 | 0.68 |
| 11/27 | 2,045 | 2,088 | 1,985 | 1,985 | -2.93% | 83,600 | 323億846万 | -2.46% | 53.58 | 0.68 |
| 11/26 | 2,036 | 2,094 | 2,036 | 2,045 | -0.68% | 52,600 | 332億8504万 | +0.89% | 55.2 | 0.7 |
| 11/25 | 2,070 | 2,097 | 2,059 | 2,059 | -0.34% | 22,300 | 335億1291万 | +2.08% | 55.58 | 0.71 |
| 11/22 | 2,103 | 2,110 | 2,058 | 2,066 | -1.76% | 36,900 | 336億2684万 | +3.04% | 55.77 | 0.71 |
| 11/21 | 2,101 | 2,149 | 2,078 | 2,103 | -0.19% | 50,000 | 342億2906万 | +5.41% | 56.77 | 0.72 |
| 11/20 | 2,100 | 2,120 | 2,099 | 2,107 | +0.72% | 22,300 | 342億9417万 | +6.31% | 56.88 | 0.72 |
| 11/19 | 2,132 | 2,143 | 2,082 | 2,092 | -2.47% | 37,900 | 340億5003万 | +6.35% | 56.47 | 0.72 |
| 11/18 | 2,200 | 2,200 | 2,143 | 2,145 | -1.65% | 34,300 | 349億1267万 | +9.89% | 57.9 | 0.73 |
| 11/15 | 2,167 | 2,200 | 2,162 | 2,181 | +1.02% | 44,800 | 354億9862万 | +12.77% | 58.87 | 0.75 |
| 11/14 | 2,200 | 2,200 | 2,150 | 2,159 | -0.87% | 84,400 | 351億4054万 | +12.74% | 58.28 | 0.74 |
| 11/13 | 2,090 | 2,185 | 2,079 | 2,178 | +3.66% | 130,100 | 354億4979万 | +14.93% | 58.79 | 0.75 |
| 11/12 | 2,054 | 2,128 | 2,054 | 2,101 | +3.19% | 145,600 | 341億9651万 | +12.11% | 56.71 | 0.72 |
| 11/11 | 2,088 | 2,098 | 2,029 | 2,036 | -2.3% | 36,900 | 331億3855万 | +9.64% | 54.96 | 0.7 |
| 11/08 | 2,044 | 2,088 | 2,044 | 2,084 | +2.16% | 53,400 | 339億1981万 | +13.14% | 56.25 | 0.71 |
| 11/07 | 2,060 | 2,060 | 2,032 | 2,040 | -1.02% | 15,700 | 332億366万 | +11.84% | 55.07 | 0.7 |
| 11/06 | 2,060 | 2,078 | 2,050 | 2,061 | +0.05% | 22,400 | 335億4546万 | +13.87% | 55.63 | 0.71 |
| 11/05 | 2,030 | 2,068 | 2,030 | 2,060 | +1.88% | 37,700 | 335億2918万 | +14.7% | 55.61 | 0.71 |
| 11/01 | 1,976 | 2,022 | 1,966 | 2,022 | +1.46% | 72,200 | 329億1068万 | +13.47% | 54.58 | 0.69 |
| 10/31 | 2,029 | 2,060 | 1,991 | 1,993 | -1.92% | 129,400 | 324億3867万 | +12.6% | 53.8 | 0.68 |
| 10/30 | 2,050 | 2,064 | 2,031 | 2,032 | -1.55% | 135,200 | 330億7345万 | +15.32% | 54.85 | 0.7 |
