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 | 1,083 | 1,094 | 1,071 | 1,092 | +1.68% | 9,500 | 101億3649万 | -0.36% | 165.64 | 0.5 |
| 03/28 | 1,064 | 1,079 | 1,060 | 1,074 | +0.94% | 6,000 | 99億6940万 | -2.19% | 162.91 | 0.49 |
| 03/27 | 1,000 | 1,064 | 1,000 | 1,064 | +6.4% | 21,800 | 98億7658万 | -3.18% | 161.4 | 0.49 |
| 03/26 | 1,060 | 1,079 | 996 | 1,000 | -2.91% | 35,900 | 92億8250万 | -9.09% | 151.69 | 0.46 |
| 03/25 | 1,060 | 1,060 | 1,030 | 1,030 | 0% | 4,100 | 95億6097万 | -6.87% | 156.24 | 0.47 |
| 03/24 | 1,011 | 1,045 | 1,011 | 1,030 | +1.98% | 8,900 | 95億6097万 | -7.04% | 156.24 | 0.47 |
| 03/20 | 1,054 | 1,054 | 1,010 | 1,010 | -4.17% | 10,800 | 93億7532万 | -9.17% | 153.21 | 0.46 |
| 03/19 | 1,055 | 1,055 | 1,022 | 1,054 | +1.54% | 10,600 | 97億8375万 | -5.64% | 159.88 | 0.48 |
| 03/18 | 1,055 | 1,055 | 1,030 | 1,038 | +1.27% | 3,000 | 96億3523万 | -7.32% | 157.45 | 0.47 |
| 03/17 | 1,050 | 1,059 | 1,021 | 1,025 | -2.66% | 6,200 | 95億1456万 | -8.73% | 155.48 | 0.47 |
| 03/14 | 1,032 | 1,090 | 1,010 | 1,053 | -0.85% | 65,100 | 97億7447万 | -6.48% | 159.73 | 0.48 |
| 03/13 | 1,085 | 1,098 | 1,062 | 1,062 | -3.1% | 12,600 | 98億5801万 | -5.68% | 161.09 | 0.49 |
| 03/12 | 1,115 | 1,115 | 1,096 | 1,096 | -2.14% | 5,600 | 101億7362万 | -2.58% | 166.25 | 0.5 |
| 03/11 | 1,103 | 1,122 | 1,103 | 1,120 | -0.18% | 7,000 | 103億9640万 | -0.27% | 169.89 | 0.51 |
| 03/10 | 1,121 | 1,133 | 1,061 | 1,122 | -0.62% | 30,700 | 104億1496万 | -0.18% | 170.19 | 0.51 |
| 03/07 | 1,163 | 1,163 | 1,125 | 1,129 | -0.35% | 13,000 | 104億7994万 | +0.18% | 171.26 | 0.52 |
| 03/06 | 1,170 | 1,176 | 1,131 | 1,133 | -2.58% | 12,700 | 105億1707万 | +0.35% | 171.86 | 0.52 |
| 03/05 | 1,130 | 1,175 | 1,130 | 1,163 | +3.19% | 9,500 | 107億9554万 | +2.74% | 176.41 | 0.53 |
| 03/04 | 1,112 | 1,130 | 1,107 | 1,127 | -1.14% | 14,800 | 104億6137万 | -0.44% | 170.95 | 0.52 |
| 03/03 | 1,170 | 1,170 | 1,110 | 1,140 | -3.39% | 25,300 | 105億8205万 | +0.35% | 172.92 | 0.52 |
| 02/28 | 1,190 | 1,195 | 1,174 | 1,180 | +0.6% | 22,400 | 109億5335万 | +4.06% | 178.99 | 0.54 |
| 02/27 | 1,200 | 1,203 | 1,171 | 1,173 | -0.09% | 30,400 | 108億8837万 | +3.71% | 177.93 | 0.54 |
| 02/26 | 1,166 | 1,182 | 1,166 | 1,174 | +1.91% | 24,800 | 108億9765万 | +3.99% | 178.08 | 0.54 |
| 02/25 | 1,179 | 1,179 | 1,130 | 1,152 | -0.26% | 10,200 | 106億9344万 | +2.4% | 174.74 | 0.53 |
| 02/24 | 1,151 | 1,179 | 1,129 | 1,155 | +1.85% | 14,700 | 107億2128万 | +3.13% | 175.2 | 0.53 |
| 02/21 | 1,130 | 1,135 | 1,114 | 1,134 | +3.09% | 12,800 | 105億2635万 | +1.61% | 172.01 | 0.52 |
| 02/20 | 1,139 | 1,139 | 1,097 | 1,100 | -0.81% | 10,000 | 102億1075万 | -1.17% | 166.86 | 0.5 |
| 02/19 | 1,094 | 1,145 | 1,094 | 1,109 | -1.95% | 24,000 | 102億9429万 | -0.27% | 168.22 | 0.51 |
| 02/18 | 1,083 | 1,132 | 1,083 | 1,131 | +2.91% | 13,400 | 104億9850万 | +2.08% | 171.56 | 0.52 |
| 02/17 | 1,100 | 1,132 | 1,094 | 1,099 | -2.14% | 15,200 | 102億146万 | -0.45% | 166.71 | 0.5 |
| 02/14 | 1,140 | 1,157 | 1,080 | 1,123 | -1.14% | 20,600 | 104億2424万 | +1.91% | 170.35 | 0.51 |
| 02/13 | 1,133 | 1,154 | 1,100 | 1,136 | +0.8% | 20,400 | 105億4492万 | +3.56% | 172.32 | 0.52 |
| 02/12 | 1,114 | 1,167 | 1,114 | 1,127 | +1.9% | 24,700 | 104億6137万 | +3.3% | 170.95 | 0.52 |
| 02/10 | 1,127 | 1,132 | 1,095 | 1,106 | +1% | 29,100 | 102億6644万 | +1.84% | 167.77 | 0.51 |
| 02/07 | 1,080 | 1,119 | 1,080 | 1,095 | +2.53% | 31,600 | 101億6433万 | +1.2% | 166.1 | 0.5 |
| 02/06 | 1,050 | 1,080 | 1,005 | 1,068 | +3.89% | 40,400 | 99億1371万 | -0.93% | 162 | 0.49 |
| 02/05 | 1,070 | 1,090 | 1,008 | 1,028 | -2.19% | 53,500 | 95億4241万 | -4.28% | 155.94 | 0.47 |
| 02/04 | 1,049 | 1,120 | 1,018 | 1,051 | -8.53% | 90,400 | 97億5590万 | -1.87% | 159.42 | 0.48 |
| 02/03 | 1,178 | 1,216 | 1,140 | 1,149 | -3.45% | 76,500 | 106億6559万 | +7.79% | 174.29 | 0.53 |
| 01/31 | 1,160 | 1,230 | 1,120 | 1,190 | +1.71% | 165,500 | 110億4617万 | +12.48% | 180.51 | 0.54 |
| 01/30 | 1,149 | 1,189 | 1,102 | 1,170 | -3.23% | 97,300 | 108億6052万 | +11.43% | 177.48 | 0.54 |
| 01/29 | 1,183 | 1,231 | 1,160 | 1,209 | +2.54% | 75,000 | 112億2254万 | +16.14% | 183.39 | 0.55 |
| 01/28 | 1,200 | 1,226 | 1,159 | 1,179 | -2.8% | 143,200 | 109億4406万 | +14.47% | 178.84 | 0.54 |
| 01/27 | 1,328 | 1,345 | 1,188 | 1,213 | +11.49% | 677,900 | 112億5967万 | +18.81% | 184 | 0.55 |
| 01/24 | 1,061 | 1,104 | 1,061 | 1,088 | -2.07% | 27,200 | 100億9936万 | +7.51% | 165.04 | 0.5 |
| 01/23 | 1,155 | 1,155 | 1,111 | 1,111 | -2.37% | 31,600 | 103億1285万 | +10.33% | 168.53 | 0.51 |
| 01/22 | 1,113 | 1,229 | 1,091 | 1,138 | +8.07% | 133,500 | 105億6348万 | +13.69% | 172.62 | 0.52 |
| 01/21 | 1,052 | 1,067 | 1,032 | 1,053 | +1.15% | 28,200 | 97億7447万 | +5.72% | 159.73 | 0.48 |
| 01/20 | 1,068 | 1,069 | 1,037 | 1,041 | -1.23% | 11,500 | 96億6308万 | +4.83% | 157.91 | 0.48 |
| 01/17 | 1,068 | 1,068 | 1,050 | 1,054 | -1.31% | 6,500 | 97億8375万 | +6.46% | 159.88 | 0.48 |
| 01/16 | 1,069 | 1,094 | 1,049 | 1,068 | +0.28% | 24,600 | 99億1371万 | +8.21% | 162 | 0.49 |
| 01/15 | 1,000 | 1,077 | 1,000 | 1,065 | +4.82% | 35,600 | 98億8586万 | +8.12% | 161.55 | 0.49 |
| 01/14 | 1,000 | 1,051 | 990 | 1,016 | -1.07% | 23,300 | 94億3102万 | +3.46% | 154.12 | 0.46 |
| 01/10 | 1,025 | 1,031 | 1,013 | 1,027 | -1.25% | 15,600 | 95億3312万 | +4.58% | 155.78 | 0.47 |
| 01/09 | 1,024 | 1,100 | 1,023 | 1,040 | +3.07% | 67,300 | 96億5380万 | +6.12% | 157.76 | 0.48 |
| 01/08 | 990 | 1,021 | 990 | 1,009 | +2.33% | 13,500 | 93億6604万 | +3.06% | 153.05 | 0.46 |
| 01/07 | 1,000 | 1,012 | 980 | 986 | -1.4% | 14,400 | 91億5254万 | +0.41% | 149.56 | 0.45 |
| 01/06 | 1,000 | 1,005 | 979 | 1,000 | -0.5% | 17,800 | 92億8250万 | +1.83% | 151.69 | 0.46 |
| 2013 |
| 12/30 | 986 | 1,010 | 971 | 1,005 | +1.93% | 19,000 | 93億2891万 | +2.34% | 152.45 | 0.46 |
| 12/27 | 992 | 995 | 961 | 986 | +0.92% | 14,500 | 91億5254万 | +0.72% | 149.56 | 0.45 |
| 12/26 | 972 | 977 | 951 | 977 | +2.52% | 17,800 | 90億6900万 | +0.1% | 148.2 | 0.45 |
| 12/25 | 933 | 990 | 925 | 953 | +1.93% | 56,400 | 88億4622万 | -1.95% | 144.56 | 0.44 |
| 12/24 | 946 | 968 | 928 | 935 | -1.48% | 39,600 | 86億7913万 | -3.61% | 141.83 | 0.43 |
| 12/20 | 959 | 978 | 940 | 949 | -2.97% | 26,300 | 88億909万 | -1.96% | 143.95 | 0.43 |
| 12/19 | 940 | 988 | 940 | 978 | +3.16% | 214,500 | 90億7828万 | +1.35% | 148.35 | 0.45 |
| 12/18 | 940 | 950 | 937 | 948 | +1.17% | 17,600 | 87億9981万 | -1.35% | 143.8 | 0.43 |
| 12/17 | 952 | 976 | 936 | 937 | -1.37% | 13,900 | 86億9770万 | -2.29% | 142.13 | 0.43 |
| 12/16 | 974 | 980 | 950 | 950 | -3.16% | 23,700 | 88億1837万 | -0.73% | 144.1 | 0.43 |
| 12/13 | 961 | 984 | 960 | 981 | +1.34% | 13,800 | 91億613万 | +2.83% | 148.81 | 0.45 |
| 12/12 | 970 | 980 | 965 | 968 | -0.51% | 12,900 | 89億8546万 | +1.89% | 146.83 | 0.44 |
| 12/11 | 1,003 | 1,003 | 970 | 973 | -1.72% | 21,100 | 90億3187万 | +2.75% | 147.59 | 0.45 |
| 12/10 | 985 | 1,005 | 981 | 990 | +0.61% | 16,500 | 91億8967万 | +4.87% | 150.17 | 0.45 |
| 12/09 | 984 | 1,013 | 982 | 984 | +1.23% | 37,900 | 91億3398万 | +4.79% | 149.26 | 0.45 |
| 12/06 | 970 | 979 | 963 | 972 | -1.12% | 15,900 | 90億2259万 | +3.96% | 147.44 | 0.44 |
| 12/05 | 987 | 1,000 | 964 | 983 | -1.9% | 24,800 | 91億2469万 | +5.36% | 149.11 | 0.45 |
| 12/04 | 1,000 | 1,003 | 980 | 1,002 | +0.1% | 33,800 | 93億106万 | +7.63% | 151.99 | 0.46 |
| 12/03 | 1,041 | 1,045 | 1,000 | 1,001 | -0.89% | 37,200 | 92億9178万 | +7.4% | 151.84 | 0.46 |
| 12/02 | 990 | 1,040 | 989 | 1,010 | +1.81% | 45,700 | 93億7532万 | +8.02% | 153.21 | 0.46 |
| 11/29 | 1,022 | 1,030 | 975 | 992 | -1.59% | 46,500 | 92億824万 | +5.76% | 150.47 | 0.45 |
| 11/28 | 1,101 | 1,105 | 1,000 | 1,008 | -6.15% | 195,000 | 93億5676万 | +7.12% | 152.9 | 0.46 |
| 11/27 | 1,000 | 1,138 | 1,000 | 1,074 | +8.7% | 581,700 | 99億6940万 | +14.74% | 162.91 | 0.49 |
| 11/26 | 1,000 | 1,007 | 960 | 988 | -1.98% | 42,900 | 91億7111万 | +6.35% | 149.87 | 0.45 |
| 11/25 | 962 | 1,061 | 960 | 1,008 | +7.81% | 121,500 | 93億5676万 | +8.74% | 152.9 | 0.46 |
| 11/22 | 902 | 943 | 902 | 935 | +4.24% | 37,000 | 86億7913万 | +1.19% | 141.83 | 0.43 |
| 11/21 | 890 | 901 | 886 | 897 | +0.79% | 16,500 | 83億2640万 | -2.82% | 136.06 | 0.41 |
| 11/20 | 888 | 892 | 886 | 890 | +0.23% | 6,600 | 82億6142万 | -3.78% | 135 | 0.41 |
| 11/19 | 889 | 889 | 882 | 888 | +0.68% | 6,700 | 82億4286万 | -4% | 134.7 | 0.41 |
| 11/18 | 880 | 893 | 865 | 882 | +0.46% | 14,700 | 81億8716万 | -4.55% | 133.79 | 0.4 |
| 11/15 | 885 | 885 | 866 | 878 | -0.79% | 10,800 | 81億5003万 | -4.88% | 133.18 | 0.4 |
| 11/14 | 890 | 890 | 867 | 885 | -0.56% | 8,100 | 82億1501万 | -4.12% | 134.24 | 0.4 |
| 11/13 | 893 | 895 | 866 | 890 | -0.56% | 10,800 | 82億6142万 | -3.26% | 135 | 0.41 |
| 11/12 | 888 | 899 | 851 | 895 | +1.94% | 17,600 | 83億783万 | -2.29% | 135.76 | 0.41 |
| 11/11 | 875 | 890 | 860 | 878 | -0.57% | 17,800 | 81億5003万 | -3.94% | 133.18 | 0.4 |
| 11/08 | 875 | 885 | 865 | 883 | -0.79% | 14,100 | 81億9644万 | -3.29% | 133.94 | 0.4 |
| 11/07 | 883 | 910 | 875 | 890 | -0.22% | 21,900 | 82億6142万 | -2.31% | 135 | 0.41 |
| 11/06 | 867 | 901 | 867 | 892 | +2.06% | 30,100 | 82億7999万 | -1.98% | 135.31 | 0.41 |
| 11/05 | 888 | 897 | 858 | 874 | -1.24% | 22,200 | 81億1290万 | -3.85% | 132.58 | 0.4 |
| 11/01 | 915 | 929 | 881 | 885 | -3.59% | 52,700 | 82億1501万 | -2.75% | 134.24 | 0.4 |
| 10/31 | 935 | 960 | 915 | 918 | -1.82% | 57,700 | 85億2133万 | +0.88% | 139.25 | 0.42 |
| 10/30 | 954 | 960 | 927 | 935 | -9.14% | 133,800 | 86億7913万 | +2.75% | 141.83 | 0.43 |
