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 | 1,225 | 1,354 | 1,225 | 1,354 | +11.44% | 20,200 | 176億4262万 | +9.99% | 8.46 | 0.79 |
| 03/28 | 1,230 | 1,250 | 1,215 | 1,215 | +0.08% | 1,800 | 158億3145万 | -1.22% | 7.59 | 0.71 |
| 03/27 | 1,214 | 1,214 | 1,214 | 1,214 | -0.98% | 100 | 158億1842万 | -1.54% | 7.59 | 0.71 |
| 03/26 | 1,221 | 1,226 | 1,221 | 1,226 | -1.92% | 500 | 159億7478万 | -0.81% | 7.66 | 0.72 |
| 03/25 | 1,300 | 1,300 | 1,220 | 1,250 | 0% | 9,400 | 162億8750万 | +0.89% | 7.81 | 0.73 |
| 03/24 | 1,279 | 1,300 | 1,227 | 1,250 | +0.08% | 9,600 | 162億8750万 | +0.56% | 7.81 | 0.73 |
| 03/20 | 1,269 | 1,270 | 1,220 | 1,249 | +1.38% | 6,400 | 162億7447万 | +0.16% | 7.8 | 0.73 |
| 03/19 | 1,249 | 1,261 | 1,231 | 1,232 | +1.07% | 5,000 | 160億5296万 | -1.6% | 7.7 | 0.72 |
| 03/18 | 1,195 | 1,220 | 1,176 | 1,219 | +2.52% | 8,500 | 158億8357万 | -3.1% | 7.62 | 0.71 |
| 03/17 | 1,180 | 1,189 | 1,179 | 1,189 | +0.76% | 2,700 | 154億9267万 | -5.78% | 7.43 | 0.7 |
| 03/14 | 1,180 | 1,182 | 1,175 | 1,180 | 0% | 9,300 | 153億7540万 | -6.65% | 7.37 | 0.69 |
| 03/13 | 1,192 | 1,192 | 1,180 | 1,180 | +1.55% | 800 | 153億7540万 | -6.72% | 7.37 | 0.69 |
| 03/12 | 1,190 | 1,190 | 1,161 | 1,162 | -0.6% | 3,200 | 151億4086万 | -8% | 7.26 | 0.68 |
| 03/11 | 1,145 | 1,181 | 1,145 | 1,169 | +1.21% | 2,200 | 152億3207万 | -7.59% | 7.3 | 0.69 |
| 03/10 | 1,160 | 1,189 | 1,155 | 1,155 | -0.43% | 19,300 | 150億4965万 | -9.06% | 7.22 | 0.68 |
| 03/07 | 1,209 | 1,209 | 1,155 | 1,160 | -2.85% | 18,200 | 151億1480万 | -9.02% | 7.25 | 0.68 |
| 03/06 | 1,193 | 1,200 | 1,190 | 1,194 | +0.17% | 13,700 | 155億5782万 | -6.86% | 7.46 | 0.7 |
| 03/05 | 1,219 | 1,230 | 1,185 | 1,192 | -0.75% | 10,100 | 155億3176万 | -7.6% | 7.45 | 0.7 |
| 03/04 | 1,201 | 1,221 | 1,171 | 1,201 | -6.97% | 10,700 | 156億4903万 | -7.54% | 7.5 | 0.7 |
| 03/03 | 1,290 | 1,291 | 1,265 | 1,291 | +0.08% | 14,500 | 168億2173万 | -1.07% | 8.07 | 0.76 |
| 02/28 | 1,282 | 1,307 | 1,272 | 1,290 | +0.62% | 7,600 | 168億870万 | -1.45% | 8.06 | 0.76 |
| 02/27 | 1,308 | 1,320 | 1,245 | 1,282 | -1.61% | 19,100 | 167億446万 | -2.44% | 8.01 | 0.75 |
| 02/26 | 1,281 | 1,303 | 1,281 | 1,303 | +1.8% | 1,900 | 169億7809万 | -1.51% | 8.14 | 0.76 |
| 02/25 | 1,330 | 1,330 | 1,256 | 1,280 | -3.69% | 7,400 | 166億7840万 | -3.83% | 8 | 0.75 |
| 02/24 | 1,300 | 1,330 | 1,300 | 1,329 | +0.08% | 1,200 | 173億1687万 | -0.82% | 8.3 | 0.78 |
| 02/21 | 1,328 | 1,328 | 1,291 | 1,328 | +1.76% | 6,500 | 173億384万 | -1.48% | 8.3 | 0.78 |
| 02/20 | 1,320 | 1,320 | 1,285 | 1,305 | +1.16% | 14,700 | 170億415万 | -3.62% | 8.15 | 0.77 |
| 02/19 | 1,301 | 1,301 | 1,289 | 1,290 | +0.39% | 3,400 | 168億870万 | -5.15% | 8.06 | 0.76 |
| 02/18 | 1,331 | 1,338 | 1,280 | 1,285 | -5.72% | 8,800 | 167億4355万 | -6% | 8.03 | 0.75 |
| 02/17 | 1,360 | 1,363 | 1,264 | 1,363 | +1.56% | 9,700 | 177億5989万 | -0.94% | 8.52 | 0.8 |
| 02/14 | 1,345 | 1,375 | 1,341 | 1,342 | -3.38% | 5,600 | 174億8626万 | -3.1% | 8.39 | 0.79 |
| 02/13 | 1,382 | 1,391 | 1,345 | 1,389 | +1.39% | 2,100 | 180億9867万 | -0.22% | 8.68 | 0.81 |
| 02/12 | 1,386 | 1,390 | 1,348 | 1,370 | +3.47% | 9,100 | 178億5110万 | -2% | 8.56 | 0.8 |
| 02/10 | 1,285 | 1,325 | 1,240 | 1,324 | +8.08% | 8,700 | 172億5172万 | -5.7% | 8.27 | 0.78 |
| 02/07 | 1,245 | 1,245 | 1,208 | 1,225 | +1.74% | 3,100 | 159億6175万 | -12.94% | 7.65 | 0.72 |
| 02/06 | 1,205 | 1,216 | 1,178 | 1,204 | +4.79% | 5,900 | 156億8812万 | -14.91% | 7.52 | 0.71 |
| 02/05 | 1,213 | 1,221 | 1,143 | 1,149 | -4.41% | 6,900 | 149億7147万 | -19.2% | 7.18 | 0.67 |
| 02/04 | 1,196 | 1,247 | 1,116 | 1,202 | -6.53% | 13,600 | 156億6206万 | -16% | 7.51 | 0.7 |
| 02/03 | 1,255 | 1,300 | 1,223 | 1,286 | +0.08% | 13,000 | 167億5658万 | -10.51% | 8.04 | 0.75 |
| 01/31 | 1,340 | 1,341 | 1,280 | 1,285 | -4.1% | 10,700 | 167億4355万 | -10.7% | 8.03 | 0.75 |
| 01/30 | 1,401 | 1,409 | 1,340 | 1,340 | -4.35% | 8,300 | 174億6020万 | -7.07% | 8.37 | 0.79 |
| 01/29 | 1,431 | 1,442 | 1,380 | 1,401 | 0% | 21,600 | 182億5503万 | -2.78% | 8.75 | 0.82 |
| 01/28 | 1,380 | 1,445 | 1,371 | 1,401 | +3.85% | 12,100 | 182億5503万 | -2.64% | 8.75 | 0.82 |
| 01/27 | 1,316 | 1,350 | 1,306 | 1,349 | -4.05% | 15,400 | 175億7747万 | -6.12% | 8.43 | 0.79 |
| 01/24 | 1,400 | 1,421 | 1,395 | 1,406 | -0.28% | 9,700 | 183億2018万 | -2.43% | 8.79 | 0.82 |
| 01/23 | 1,509 | 1,509 | 1,357 | 1,410 | -6% | 19,300 | 183億7230万 | -2.15% | 8.81 | 0.83 |
| 01/22 | 1,500 | 1,500 | 1,472 | 1,500 | -0.2% | 4,800 | 195億4500万 | +3.95% | 9.37 | 0.88 |
| 01/21 | 1,520 | 1,521 | 1,503 | 1,503 | -0.66% | 5,600 | 195億8409万 | +4.52% | 9.39 | 0.88 |
| 01/20 | 1,504 | 1,548 | 1,504 | 1,513 | -1.3% | 12,300 | 197億1439万 | +5.66% | 9.45 | 0.89 |
| 01/17 | 1,475 | 1,550 | 1,474 | 1,533 | +3.93% | 24,100 | 199億7499万 | +7.88% | 9.58 | 0.9 |
| 01/16 | 1,461 | 1,487 | 1,455 | 1,475 | +0.68% | 6,900 | 192億1925万 | +4.68% | 9.22 | 0.86 |
| 01/15 | 1,466 | 1,490 | 1,463 | 1,465 | +0.62% | 5,600 | 190億8895万 | +4.64% | 9.15 | 0.86 |
| 01/14 | 1,473 | 1,500 | 1,455 | 1,456 | -3.7% | 10,400 | 189億7168万 | +4.52% | 9.1 | 0.85 |
| 01/10 | 1,580 | 1,580 | 1,490 | 1,512 | -4.18% | 41,100 | 197億136万 | +9.17% | 9.45 | 0.89 |
| 01/09 | 1,521 | 1,580 | 1,498 | 1,578 | +2.8% | 32,400 | 205億6134万 | +14.76% | 9.86 | 0.93 |
| 01/08 | 1,570 | 1,570 | 1,475 | 1,535 | -0.07% | 28,300 | 200億105万 | +12.87% | 9.59 | 0.9 |
| 01/07 | 1,575 | 1,575 | 1,510 | 1,536 | +1.99% | 40,700 | 200億1408万 | +14.37% | 9.6 | 0.9 |
| 01/06 | 1,432 | 1,506 | 1,400 | 1,506 | +7.42% | 54,900 | 196億2318万 | +13.4% | 9.41 | 0.88 |
| 2013 |
| 12/30 | 1,401 | 1,480 | 1,390 | 1,402 | -2.03% | 26,300 | 182億6806万 | +6.78% | 8.76 | 0.82 |
| 12/27 | 1,382 | 1,434 | 1,382 | 1,431 | +4.91% | 10,400 | 186億4593万 | +9.66% | 8.94 | 0.84 |
| 12/26 | 1,420 | 1,500 | 1,364 | 1,364 | -2.22% | 46,700 | 177億7292万 | +5.33% | 8.52 | 0.8 |
| 12/25 | 1,320 | 1,399 | 1,272 | 1,395 | +3.33% | 41,400 | 181億7685万 | +8.22% | 8.72 | 0.82 |
| 12/24 | 1,309 | 1,351 | 1,306 | 1,350 | +0.82% | 27,800 | 175億9050万 | +5.39% | 8.44 | 0.79 |
| 12/20 | 1,343 | 1,344 | 1,323 | 1,339 | -0.74% | 5,300 | 174億4717万 | +4.77% | 8.37 | 0.79 |
| 12/19 | 1,320 | 1,371 | 1,320 | 1,349 | +2.2% | 16,800 | 175億7747万 | +5.64% | 8.43 | 0.79 |
| 12/18 | 1,320 | 1,340 | 1,311 | 1,320 | -1.64% | 13,100 | 171億9960万 | +3.69% | 8.25 | 0.77 |
| 12/17 | 1,358 | 1,380 | 1,310 | 1,342 | -1.18% | 15,300 | 174億8626万 | +6% | 8.39 | 0.79 |
| 12/16 | 1,449 | 1,449 | 1,351 | 1,358 | -6.34% | 26,600 | 176億9474万 | +7.69% | 8.49 | 0.8 |
| 12/13 | 1,449 | 1,469 | 1,335 | 1,450 | +3.57% | 37,700 | 188億9350万 | +15.45% | 9.06 | 0.85 |
| 12/12 | 1,498 | 1,499 | 1,323 | 1,400 | -4.63% | 51,800 | 182億4200万 | +12.54% | 8.75 | 0.82 |
| 12/11 | 1,370 | 1,525 | 1,345 | 1,468 | +7.86% | 118,600 | 191億2804万 | +19.45% | 9.17 | 0.86 |
| 12/10 | 1,290 | 1,408 | 1,260 | 1,361 | +0.81% | 65,000 | 177億3383万 | +12.48% | 8.5 | 0.8 |
| 12/09 | 1,238 | 1,350 | 1,190 | 1,350 | +7.91% | 69,600 | 175億9050万 | +12.78% | 8.44 | 0.79 |
| 12/06 | 1,220 | 1,273 | 1,210 | 1,251 | +1.71% | 20,600 | 163億53万 | +5.75% | 7.82 | 0.73 |
| 12/05 | 1,250 | 1,251 | 1,230 | 1,230 | -1.91% | 6,100 | 160億2690万 | +4.68% | 7.69 | 0.72 |
| 12/04 | 1,287 | 1,287 | 1,185 | 1,254 | -2.72% | 20,000 | 163億3962万 | +7% | 7.84 | 0.74 |
| 12/03 | 1,253 | 1,289 | 1,230 | 1,289 | +2.87% | 15,600 | 167億9567万 | +10.64% | 8.05 | 0.76 |
| 12/02 | 1,253 | 1,260 | 1,249 | 1,253 | -0.95% | 7,600 | 163億2659万 | +8.11% | 7.83 | 0.73 |
| 11/29 | 1,240 | 1,265 | 1,220 | 1,265 | +4.2% | 45,200 | 164億8295万 | +9.52% | 7.9 | 0.74 |
| 11/28 | 1,100 | 1,219 | 1,100 | 1,214 | +9.37% | 54,000 | 158億1842万 | +5.57% | 7.59 | 0.71 |
| 11/27 | 1,120 | 1,155 | 1,110 | 1,110 | -3.06% | 25,600 | 144億6330万 | -3.31% | 6.94 | 0.65 |
| 11/26 | 1,141 | 1,145 | 1,116 | 1,145 | +0.44% | 4,800 | 149億1935万 | -0.69% | 7.15 | 0.67 |
| 11/25 | 1,190 | 1,190 | 1,131 | 1,140 | -4.2% | 20,600 | 148億5420万 | -1.55% | 7.12 | 0.67 |
| 11/22 | 1,198 | 1,205 | 1,176 | 1,190 | -0.42% | 5,400 | 155億570万 | +2.59% | 7.44 | 0.7 |
| 11/21 | 1,209 | 1,209 | 1,166 | 1,195 | -1.16% | 7,000 | 155億7085万 | +3.2% | 7.47 | 0.7 |
| 11/20 | 1,200 | 1,260 | 1,200 | 1,209 | +0.75% | 13,700 | 157億5327万 | +4.04% | 7.55 | 0.71 |
| 11/19 | 1,258 | 1,258 | 1,161 | 1,200 | -4.61% | 38,800 | 156億3600万 | +3.81% | 7.5 | 0.7 |
| 11/18 | 1,300 | 1,300 | 1,200 | 1,258 | -4.48% | 27,900 | 163億9174万 | +9.77% | 7.86 | 0.74 |
| 11/15 | 1,250 | 1,320 | 1,200 | 1,317 | +5.87% | 100,200 | 171億6051万 | +16.04% | 8.23 | 0.77 |
| 11/14 | 1,165 | 1,245 | 1,165 | 1,244 | +6.42% | 24,000 | 162億932万 | +10.87% | 7.77 | 0.73 |
| 11/13 | 1,199 | 1,199 | 1,161 | 1,169 | -2.18% | 7,900 | 152億3207万 | +5.6% | 7.3 | 0.69 |
| 11/12 | 1,200 | 1,250 | 1,152 | 1,195 | -3.63% | 42,700 | 155億7085万 | +9.03% | 7.47 | 0.7 |
| 11/11 | 1,174 | 1,250 | 1,115 | 1,240 | +7.83% | 31,300 | 161億5720万 | +14.39% | 7.75 | 0.73 |
| 11/08 | 1,200 | 1,320 | 1,123 | 1,150 | +12.75% | 180,500 | 149億8450万 | +7.98% | 7.19 | 0.67 |
| 11/07 | 1,010 | 1,021 | 1,010 | 1,020 | +1.29% | 3,600 | 132億9060万 | -2.86% | 6.37 | 0.6 |
| 11/06 | 1,034 | 1,034 | 1,005 | 1,007 | -2.61% | 3,000 | 131億2121万 | -3.27% | 6.29 | 0.59 |
| 11/05 | 990 | 1,034 | 990 | 1,034 | +2.89% | 8,600 | 134億7302万 | +0.29% | 6.46 | 0.61 |
| 11/01 | 1,062 | 1,070 | 995 | 1,005 | -2.9% | 24,500 | 130億9515万 | -1.66% | 6.28 | 0.59 |
| 10/31 | 1,047 | 1,100 | 1,035 | 1,035 | -10.78% | 17,100 | 134億8605万 | +2.27% | 6.47 | 0.61 |
| 10/30 | 1,034 | 1,170 | 1,034 | 1,160 | +6.62% | 20,700 | 151億1480万 | +15.77% | 7.25 | 0.68 |
