株価チャート
2013/10/02~2014/03/03
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 |
03/03 | 3,450 | 3,500 | 3,405 | 3,485 | -1.13% | 41,700 | 620億3300万 | +1.66% | 14.54 | 2.02 |
02/28 | 3,510 | 3,550 | 3,490 | 3,525 | -0.42% | 36,000 | 627億4500万 | +2.8% | 14.71 | 2.05 |
02/27 | 3,475 | 3,585 | 3,450 | 3,540 | +1.87% | 40,900 | 630億1200万 | +3.15% | 14.77 | 2.05 |
02/26 | 3,560 | 3,575 | 3,470 | 3,475 | -3.74% | 52,300 | 618億5500万 | +1.08% | 14.5 | 2.02 |
02/25 | 3,600 | 3,635 | 3,585 | 3,610 | +0.84% | 43,800 | 642億5800万 | +4.85% | 15.06 | 2.09 |
02/24 | 3,590 | 3,590 | 3,490 | 3,580 | -0.28% | 77,100 | 637億2400万 | +3.98% | 14.94 | 2.08 |
02/21 | 3,565 | 3,620 | 3,560 | 3,590 | +2.13% | 32,000 | 639億200万 | +4.21% | 14.98 | 2.08 |
02/20 | 3,630 | 3,630 | 3,480 | 3,515 | -2.5% | 67,100 | 625億6700万 | +1.91% | 14.67 | 2.04 |
02/19 | 3,565 | 3,635 | 3,510 | 3,605 | +1.55% | 76,900 | 641億6900万 | +4.34% | 15.04 | 2.09 |
02/18 | 3,470 | 3,560 | 3,455 | 3,550 | +2.31% | 48,400 | 631億9000万 | +2.72% | 14.81 | 2.06 |
02/17 | 3,445 | 3,535 | 3,360 | 3,470 | +0.73% | 37,400 | 617億6600万 | +0.14% | 14.48 | 2.01 |
02/14 | 3,500 | 3,600 | 3,405 | 3,445 | -2.82% | 53,400 | 613億2100万 | -0.92% | 14.38 | 2 |
02/13 | 3,600 | 3,600 | 3,520 | 3,545 | -1.8% | 50,700 | 631億100万 | +1.61% | 14.79 | 2.06 |
02/12 | 3,620 | 3,675 | 3,570 | 3,610 | +0.14% | 77,600 | 642億5800万 | +3.29% | 15.06 | 2.09 |
02/10 | 3,400 | 3,640 | 3,375 | 3,605 | +9.57% | 230,400 | 641億6900万 | +2.94% | 15.04 | 2.09 |
02/07 | 3,220 | 3,295 | 3,195 | 3,290 | +3.62% | 78,900 | 585億6200万 | -6.03% | 13.73 | 1.91 |
02/06 | 3,035 | 3,240 | 3,035 | 3,175 | +4.61% | 101,600 | 565億1500万 | -9.54% | 13.25 | 1.84 |
02/05 | 3,040 | 3,085 | 2,953 | 3,035 | +3.16% | 73,600 | 540億2300万 | -13.83% | 12.66 | 1.76 |
02/04 | 3,060 | 3,105 | 2,931 | 2,942 | -10.03% | 162,900 | 523億6760万 | -16.8% | 12.28 | 1.71 |
02/03 | 3,310 | 3,345 | 3,255 | 3,270 | -2.97% | 90,300 | 582億600万 | -7.99% | 13.65 | 1.9 |
01/31 | 3,415 | 3,455 | 3,300 | 3,370 | +0.15% | 57,400 | 599億8600万 | -5.34% | 14.06 | 1.96 |
01/30 | 3,380 | 3,380 | 3,310 | 3,365 | -2.32% | 58,400 | 598億9700万 | -5.37% | 14.04 | 1.95 |
01/29 | 3,440 | 3,455 | 3,380 | 3,445 | +3.61% | 39,100 | 613億2100万 | -3.04% | 14.38 | 2 |
01/28 | 3,350 | 3,450 | 3,325 | 3,325 | -0.15% | 63,600 | 591億8500万 | -6.26% | 13.87 | 1.93 |
01/27 | 3,310 | 3,410 | 3,300 | 3,330 | -5.4% | 98,800 | 592億7400万 | -6.04% | 13.9 | 1.93 |
01/24 | 3,550 | 3,555 | 3,495 | 3,520 | -2.22% | 60,300 | 626億5600万 | -0.79% | 14.69 | 2.04 |
01/23 | 3,690 | 3,720 | 3,595 | 3,600 | -2.31% | 59,300 | 640億8000万 | +1.64% | 15.02 | 2.09 |
01/22 | 3,615 | 3,720 | 3,605 | 3,685 | +2.65% | 73,500 | 655億9300万 | +4.33% | 15.38 | 2.14 |
01/21 | 3,650 | 3,665 | 3,580 | 3,590 | -0.55% | 41,700 | 639億200万 | +2.08% | 14.98 | 2.08 |
01/20 | 3,650 | 3,680 | 3,600 | 3,610 | -1.1% | 50,200 | 642億5800万 | +3.05% | 15.06 | 2.09 |
01/17 | 3,670 | 3,705 | 3,640 | 3,650 | -0.54% | 56,600 | 649億7000万 | +4.82% | 15.23 | 2.12 |
01/16 | 3,685 | 3,765 | 3,635 | 3,670 | +0.14% | 100,000 | 653億2600万 | +6.1% | 15.31 | 2.13 |
01/15 | 3,730 | 3,755 | 3,630 | 3,665 | +0.41% | 95,100 | 652億3700万 | +6.63% | 15.29 | 2.13 |
01/14 | 3,700 | 3,700 | 3,575 | 3,650 | -3.05% | 92,700 | 649億7000万 | +6.88% | 15.23 | 2.12 |
01/10 | 3,775 | 3,795 | 3,720 | 3,765 | 0% | 73,100 | 670億1700万 | +10.93% | 15.71 | 2.18 |
01/09 | 3,755 | 3,775 | 3,700 | 3,765 | +0.4% | 66,700 | 670億1700万 | +11.75% | 15.71 | 2.18 |
01/08 | 3,770 | 3,770 | 3,685 | 3,750 | +1.35% | 83,000 | 667億5000万 | +12.14% | 15.65 | 2.18 |
01/07 | 3,780 | 3,800 | 3,630 | 3,700 | -1.99% | 150,500 | 658億6000万 | +11.41% | 15.44 | 2.15 |
01/06 | 3,645 | 3,815 | 3,610 | 3,775 | +5.01% | 208,100 | 671億9500万 | +14.39% | 15.75 | 2.19 |
2013 |
12/30 | 3,525 | 3,625 | 3,525 | 3,595 | +2.71% | 135,300 | 639億9100万 | +9.74% | 15 | 2.09 |
12/27 | 3,500 | 3,520 | 3,430 | 3,500 | +0.57% | 75,300 | 623億 | +7.46% | 14.61 | 2.03 |
12/26 | 3,450 | 3,490 | 3,410 | 3,480 | +2.81% | 93,100 | 619億4400万 | +7.34% | 14.52 | 2.02 |
12/25 | 3,360 | 3,415 | 3,355 | 3,385 | -0.44% | 103,400 | 602億5300万 | +4.99% | 14.13 | 1.96 |
12/24 | 3,400 | 3,465 | 3,370 | 3,400 | 0% | 152,900 | 605億2000万 | +5.75% | 14.19 | 1.97 |
12/20 | 3,350 | 3,400 | 3,315 | 3,400 | +3.34% | 134,300 | 605億2000万 | +6.02% | 14.19 | 1.97 |
12/19 | 3,350 | 3,395 | 3,255 | 3,290 | +0.61% | 73,600 | 585億6200万 | +2.91% | 13.73 | 1.91 |
12/18 | 3,310 | 3,340 | 3,235 | 3,270 | -1.21% | 79,200 | 582億600万 | +2.48% | 13.65 | 1.9 |
12/17 | 3,325 | 3,365 | 3,285 | 3,310 | +2.32% | 69,900 | 589億1800万 | +3.92% | 13.81 | 1.92 |
12/16 | 3,445 | 3,480 | 3,225 | 3,235 | -6.1% | 234,800 | 575億8300万 | +1.83% | 13.5 | 1.88 |
12/13 | 3,350 | 3,500 | 3,340 | 3,445 | +2.53% | 277,500 | 613億2100万 | +8.68% | 14.38 | 2 |
12/12 | 3,340 | 3,380 | 3,280 | 3,360 | -0.15% | 113,500 | 598億800万 | +6.5% | 14.02 | 1.95 |
12/11 | 3,290 | 3,380 | 3,290 | 3,365 | +2.28% | 189,400 | 598億9700万 | +7.13% | 14.04 | 1.95 |
12/10 | 3,245 | 3,300 | 3,205 | 3,290 | +1.39% | 152,000 | 585億6200万 | +5.38% | 13.73 | 1.91 |
12/09 | 3,120 | 3,250 | 3,120 | 3,245 | +5.36% | 158,900 | 577億6100万 | +4.54% | 13.54 | 1.88 |
12/06 | 3,075 | 3,120 | 3,050 | 3,080 | +0.16% | 61,800 | 548億2400万 | -0.16% | 12.85 | 1.79 |
12/05 | 3,140 | 3,165 | 3,050 | 3,075 | -2.07% | 79,600 | 547億3500万 | +0.03% | 12.83 | 1.78 |
12/04 | 3,080 | 3,160 | 3,080 | 3,140 | +1.13% | 108,200 | 558億9200万 | +2.55% | 13.1 | 1.82 |
12/03 | 3,150 | 3,150 | 3,100 | 3,105 | -0.96% | 60,400 | 552億6900万 | +1.8% | 12.96 | 1.8 |
12/02 | 3,110 | 3,155 | 3,075 | 3,135 | +0.16% | 63,800 | 558億300万 | +3.06% | 13.08 | 1.82 |
11/29 | 3,160 | 3,160 | 3,110 | 3,130 | -0.48% | 33,400 | 557億1400万 | +3.16% | 13.06 | 1.82 |
11/28 | 3,155 | 3,175 | 3,100 | 3,145 | -0.94% | 47,600 | 559億8100万 | +3.86% | 13.12 | 1.82 |
11/27 | 3,165 | 3,195 | 3,135 | 3,175 | +0.32% | 84,500 | 565億1500万 | +5.2% | 13.25 | 1.84 |
11/26 | 3,170 | 3,185 | 3,130 | 3,165 | -0.16% | 61,800 | 563億3700万 | +5.18% | 13.21 | 1.84 |
11/25 | 3,120 | 3,175 | 3,120 | 3,170 | +1.6% | 72,300 | 564億2600万 | +5.56% | 13.23 | 1.84 |
11/22 | 3,150 | 3,195 | 3,090 | 3,120 | -0.16% | 96,900 | 555億3600万 | +4.31% | 13.02 | 1.81 |
11/21 | 3,040 | 3,140 | 3,030 | 3,125 | +2.46% | 118,000 | 556億2500万 | +4.8% | 13.04 | 1.81 |
11/20 | 3,110 | 3,125 | 3,020 | 3,050 | -3.33% | 97,800 | 542億9000万 | +2.76% | 12.73 | 1.77 |
11/19 | 3,185 | 3,185 | 3,115 | 3,155 | -0.94% | 65,000 | 561億5900万 | +6.66% | 13.17 | 1.83 |
11/18 | 3,190 | 3,240 | 3,155 | 3,185 | +0.63% | 124,600 | 566億9300万 | +8.26% | 13.29 | 1.85 |
11/15 | 3,195 | 3,205 | 3,140 | 3,165 | +1.12% | 133,600 | 563億3700万 | +8.39% | 13.21 | 1.84 |
11/14 | 3,175 | 3,190 | 3,105 | 3,130 | +0.16% | 136,300 | 557億1400万 | +8.01% | 13.06 | 1.82 |
11/13 | 3,115 | 3,165 | 3,070 | 3,125 | +0.64% | 107,000 | 556億2500万 | +8.62% | 13.04 | 1.81 |
11/12 | 3,000 | 3,120 | 2,997 | 3,105 | +1.31% | 106,900 | 552億6900万 | +8.64% | 12.96 | 1.8 |
11/11 | 3,100 | 3,155 | 3,010 | 3,065 | -0.16% | 198,200 | 545億5700万 | +8.15% | 12.79 | 1.78 |
11/08 | 3,020 | 3,075 | 3,005 | 3,070 | +2.16% | 203,100 | 546億4600万 | +9.06% | 12.81 | 1.78 |
11/07 | 3,080 | 3,080 | 2,931 | 3,005 | +3.41% | 275,500 | 534億8900万 | +7.4% | 12.54 | 1.74 |
11/06 | 2,838 | 2,925 | 2,804 | 2,906 | +2.4% | 92,300 | 517億2680万 | +4.34% | 12.13 | 1.69 |
11/05 | 2,791 | 2,849 | 2,791 | 2,838 | +2.42% | 64,500 | 505億1640万 | +2.27% | 11.84 | 1.65 |
11/01 | 2,806 | 2,838 | 2,745 | 2,771 | -1.14% | 81,500 | 493億2380万 | +0.04% | 11.56 | 1.61 |
10/31 | 2,795 | 2,859 | 2,763 | 2,803 | +1.41% | 63,100 | 498億9340万 | +1.15% | 11.7 | 1.63 |
10/30 | 2,841 | 2,860 | 2,763 | 2,764 | -2.64% | 100,400 | 491億9920万 | -0.22% | 11.53 | 1.6 |
10/29 | 2,875 | 2,924 | 2,839 | 2,839 | -2.47% | 53,900 | 505億3420万 | +2.42% | 11.85 | 1.65 |
10/28 | 2,931 | 2,953 | 2,880 | 2,911 | -0.34% | 64,000 | 518億1580万 | +5.09% | 12.15 | 1.69 |
10/25 | 2,980 | 2,980 | 2,902 | 2,921 | -1.98% | 73,900 | 519億9380万 | +5.49% | 12.19 | 1.69 |
10/24 | 2,875 | 2,987 | 2,875 | 2,980 | +2.41% | 61,500 | 530億4400万 | +7.74% | 12.44 | 1.73 |
10/23 | 2,972 | 3,005 | 2,879 | 2,910 | -1.12% | 96,500 | 517億9800万 | +5.43% | 12.14 | 1.69 |
10/22 | 3,015 | 3,060 | 2,932 | 2,943 | -2.39% | 117,400 | 523億8540万 | +6.67% | 12.28 | 1.71 |
10/21 | 3,060 | 3,095 | 2,960 | 3,015 | +4.91% | 177,800 | 536億6700万 | +9.56% | 12.58 | 1.75 |
10/18 | 2,900 | 2,923 | 2,860 | 2,874 | -0.69% | 47,000 | 511億5720万 | +4.85% | 11.99 | 1.67 |
10/17 | 2,800 | 2,945 | 2,800 | 2,894 | +3.91% | 141,700 | 515億1320万 | +6.01% | 12.08 | 1.68 |
10/16 | 2,789 | 2,830 | 2,751 | 2,785 | -0.07% | 68,200 | 495億7300万 | +2.35% | 11.62 | 1.62 |
10/15 | 2,780 | 2,797 | 2,751 | 2,787 | +0.98% | 59,400 | 496億860万 | +2.8% | 11.63 | 1.62 |
10/11 | 2,678 | 2,768 | 2,677 | 2,760 | +4.9% | 91,900 | 491億2800万 | +2.11% | 11.52 | 1.6 |
10/10 | 2,640 | 2,728 | 2,619 | 2,631 | +0.77% | 73,800 | 468億3180万 | -2.45% | 10.98 | 1.53 |
10/09 | 2,571 | 2,662 | 2,566 | 2,611 | -0.38% | 51,700 | 464億7580万 | -2.9% | 10.9 | 1.51 |
10/08 | 2,602 | 2,690 | 2,551 | 2,621 | -0.49% | 63,400 | 466億5380万 | -2.2% | 10.94 | 1.52 |
10/07 | 2,550 | 2,720 | 2,455 | 2,634 | +5.32% | 157,900 | 468億8520万 | -1.42% | 10.99 | 1.53 |
10/04 | 2,569 | 2,578 | 2,495 | 2,501 | -4.07% | 78,900 | 445億1780万 | -6.19% | 10.44 | 1.45 |
10/03 | 2,590 | 2,637 | 2,565 | 2,607 | -0.99% | 47,300 | 464億460万 | -2.1% | 10.88 | 1.51 |
10/02 | 2,658 | 2,676 | 2,570 | 2,633 | -1.94% | 78,300 | 468億6740万 | -1.02% | 10.99 | 1.53 |