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 | 1,275 | 1,279 | 1,232 | 1,256 | +0.88% | 424,300 | 295億2355万 | -12.47% | 12.62 | 0.65 |
| 03/28 | 1,245 | 1,250 | 1,203 | 1,245 | 0% | 616,000 | 292億6498万 | -14.37% | 12.51 | 0.64 |
| 03/27 | 1,263 | 1,263 | 1,221 | 1,245 | -3.86% | 848,400 | 292億6498万 | -15.42% | 12.51 | 0.64 |
| 03/26 | 1,325 | 1,325 | 1,280 | 1,295 | -0.46% | 463,500 | 304億4028万 | -13.26% | 13.02 | 0.67 |
| 03/25 | 1,301 | 1,306 | 1,251 | 1,301 | -1.14% | 465,400 | 305億8132万 | -13.9% | 13.08 | 0.67 |
| 03/24 | 1,325 | 1,362 | 1,310 | 1,316 | -0.68% | 335,400 | 309億3391万 | -13.82% | 13.23 | 0.68 |
| 03/20 | 1,350 | 1,373 | 1,321 | 1,325 | -2.07% | 269,200 | 311億4546万 | -14.13% | 13.32 | 0.68 |
| 03/19 | 1,352 | 1,370 | 1,332 | 1,353 | -0.73% | 244,600 | 318億363万 | -12.99% | 13.6 | 0.7 |
| 03/18 | 1,372 | 1,381 | 1,359 | 1,363 | +0.89% | 199,600 | 320億3869万 | -13.07% | 13.7 | 0.7 |
| 03/17 | 1,344 | 1,364 | 1,338 | 1,351 | +0.37% | 241,600 | 317億5662万 | -14.55% | 13.58 | 0.69 |
| 03/14 | 1,365 | 1,369 | 1,339 | 1,346 | -2.89% | 384,900 | 316億3909万 | -15.51% | 13.53 | 0.69 |
| 03/13 | 1,420 | 1,425 | 1,372 | 1,386 | -4.28% | 501,900 | 325億7933万 | -13.64% | 13.93 | 0.71 |
| 03/12 | 1,460 | 1,461 | 1,441 | 1,448 | -1.7% | 196,800 | 340億3670万 | -10.4% | 14.55 | 0.74 |
| 03/11 | 1,480 | 1,482 | 1,457 | 1,473 | +0.48% | 198,100 | 346億2436万 | -9.19% | 14.81 | 0.76 |
| 03/10 | 1,460 | 1,476 | 1,456 | 1,466 | -0.27% | 263,500 | 344億5981万 | -10.01% | 14.74 | 0.75 |
| 03/07 | 1,472 | 1,490 | 1,461 | 1,470 | +0.27% | 223,200 | 345億5384万 | -10.2% | 14.78 | 0.76 |
| 03/06 | 1,455 | 1,468 | 1,440 | 1,466 | +0.07% | 203,900 | 344億5981万 | -11.26% | 14.74 | 0.75 |
| 03/05 | 1,478 | 1,486 | 1,455 | 1,465 | 0% | 238,000 | 344億3631万 | -12.06% | 14.73 | 0.75 |
| 03/04 | 1,460 | 1,477 | 1,453 | 1,465 | -0.61% | 278,100 | 344億3631万 | -12.69% | 14.73 | 0.75 |
| 03/03 | 1,462 | 1,481 | 1,444 | 1,474 | -0.61% | 378,900 | 346億4786万 | -12.83% | 14.82 | 0.76 |
| 02/28 | 1,457 | 1,495 | 1,430 | 1,483 | -12.09% | 1,440,000 | 348億5942万 | -13.07% | 14.91 | 0.76 |
| 02/27 | 1,710 | 1,718 | 1,687 | 1,687 | -2.54% | 171,400 | 396億5464万 | -2.03% | 16.96 | 0.87 |
| 02/26 | 1,733 | 1,745 | 1,715 | 1,731 | -0.8% | 101,700 | 406億8891万 | +0.06% | 17.4 | 0.89 |
| 02/25 | 1,739 | 1,752 | 1,731 | 1,745 | +1.75% | 95,900 | 410億1799万 | +0.52% | 17.54 | 0.9 |
| 02/24 | 1,733 | 1,750 | 1,701 | 1,715 | -1.04% | 168,000 | 403億1281万 | -1.49% | 17.24 | 0.88 |
| 02/21 | 1,708 | 1,738 | 1,696 | 1,733 | +1.88% | 192,400 | 407億3592万 | -0.86% | 17.42 | 0.89 |
| 02/20 | 1,755 | 1,756 | 1,701 | 1,701 | -3.24% | 201,700 | 399億8373万 | -3.13% | 17.1 | 0.87 |
| 02/19 | 1,758 | 1,762 | 1,731 | 1,758 | +0.51% | 201,600 | 413億2357万 | -0.4% | 17.67 | 0.9 |
| 02/18 | 1,719 | 1,754 | 1,710 | 1,749 | +2.04% | 296,800 | 411億1202万 | -1.19% | 17.58 | 0.9 |
| 02/17 | 1,710 | 1,724 | 1,671 | 1,714 | +1% | 297,200 | 402億8930万 | -3.55% | 17.23 | 0.88 |
| 02/14 | 1,677 | 1,712 | 1,653 | 1,697 | +3.1% | 352,500 | 398億8970万 | -4.98% | 17.06 | 0.87 |
| 02/13 | 1,671 | 1,688 | 1,640 | 1,646 | -1.97% | 263,100 | 386億9090万 | -8.3% | 16.54 | 0.85 |
| 02/12 | 1,682 | 1,690 | 1,653 | 1,679 | +0.84% | 241,100 | 394億6659万 | -7.03% | 16.88 | 0.86 |
| 02/10 | 1,688 | 1,697 | 1,654 | 1,665 | -0.18% | 258,800 | 391億3751万 | -8.31% | 16.74 | 0.86 |
| 02/07 | 1,661 | 1,684 | 1,647 | 1,668 | +1.89% | 197,300 | 392億803万 | -8.7% | 16.77 | 0.86 |
| 02/06 | 1,661 | 1,670 | 1,622 | 1,637 | -1.86% | 299,100 | 384億7934万 | -10.89% | 16.45 | 0.84 |
| 02/05 | 1,650 | 1,710 | 1,643 | 1,668 | +4.84% | 434,400 | 392億803万 | -9.74% | 16.77 | 0.86 |
| 02/04 | 1,596 | 1,645 | 1,565 | 1,591 | -3.93% | 518,600 | 373億9806万 | -14.28% | 15.99 | 0.82 |
| 02/03 | 1,651 | 1,690 | 1,645 | 1,656 | -0.72% | 555,300 | 389億2596万 | -11.3% | 16.64 | 0.85 |
| 01/31 | 1,717 | 1,754 | 1,589 | 1,668 | -9.2% | 1,651,000 | 392億803万 | -11.13% | 16.77 | 0.86 |
| 01/30 | 1,789 | 1,837 | 1,778 | 1,837 | +0.71% | 302,400 | 431億8054万 | -2.65% | 18.46 | 0.94 |
| 01/29 | 1,786 | 1,828 | 1,783 | 1,824 | +4.23% | 299,100 | 428億7497万 | -3.49% | 18.33 | 0.94 |
| 01/28 | 1,781 | 1,791 | 1,750 | 1,750 | -2.29% | 315,900 | 411億3552万 | -7.6% | 17.59 | 0.9 |
| 01/27 | 1,801 | 1,837 | 1,790 | 1,791 | -4.12% | 441,700 | 420億9927万 | -5.74% | 18 | 0.92 |
| 01/24 | 1,856 | 1,889 | 1,846 | 1,868 | -0.16% | 231,000 | 439億923万 | -2.1% | 18.78 | 0.96 |
| 01/23 | 1,895 | 1,901 | 1,870 | 1,871 | -0.85% | 210,400 | 439億7975万 | -2.14% | 18.81 | 0.96 |
| 01/22 | 1,873 | 1,889 | 1,864 | 1,887 | +0.69% | 260,000 | 443億5585万 | -1.51% | 18.97 | 0.97 |
| 01/21 | 1,876 | 1,895 | 1,870 | 1,874 | -0.21% | 261,800 | 440億5027万 | -2.4% | 18.84 | 0.96 |
| 01/20 | 1,901 | 1,914 | 1,872 | 1,878 | -0.95% | 341,800 | 441億4429万 | -2.44% | 18.88 | 0.97 |
| 01/17 | 1,918 | 1,983 | 1,862 | 1,896 | -1.81% | 547,000 | 445億6740万 | -1.76% | 19.06 | 0.97 |
| 01/16 | 1,950 | 1,951 | 1,923 | 1,931 | +0.89% | 288,200 | 453億9011万 | -0.05% | 19.41 | 0.99 |
| 01/15 | 1,912 | 1,918 | 1,891 | 1,914 | +1.65% | 183,000 | 449億9051万 | -1.03% | 19.24 | 0.98 |
| 01/14 | 1,890 | 1,913 | 1,862 | 1,883 | -2.69% | 297,000 | 442億6182万 | -2.89% | 18.93 | 0.97 |
| 01/10 | 1,935 | 1,936 | 1,914 | 1,935 | +0.26% | 197,700 | 454億8413万 | -0.41% | 19.45 | 1 |
| 01/09 | 1,938 | 1,938 | 1,913 | 1,930 | -0.41% | 181,600 | 453億6660万 | -0.82% | 19.4 | 0.99 |
| 01/08 | 1,929 | 1,938 | 1,916 | 1,938 | +0.83% | 175,600 | 455億5465万 | -0.62% | 19.48 | 1 |
| 01/07 | 1,917 | 1,938 | 1,915 | 1,922 | -0.16% | 247,400 | 451億7856万 | -1.64% | 19.32 | 0.99 |
| 01/06 | 1,929 | 1,939 | 1,904 | 1,925 | -0.72% | 281,300 | 452億4907万 | -1.69% | 19.35 | 0.99 |
| 2013 |
| 12/30 | 1,921 | 1,949 | 1,920 | 1,939 | +1.41% | 212,800 | 455億7816万 | -1.22% | 19.49 | 1 |
| 12/27 | 1,919 | 1,925 | 1,889 | 1,912 | +0.53% | 193,100 | 449億4350万 | -2.75% | 19.22 | 0.98 |
| 12/26 | 1,885 | 1,904 | 1,862 | 1,902 | +1.82% | 171,300 | 447億844万 | -3.45% | 19.12 | 0.98 |
| 12/25 | 1,869 | 1,880 | 1,860 | 1,868 | -0.43% | 284,000 | 439億923万 | -5.37% | 18.78 | 0.96 |
| 12/24 | 1,910 | 1,914 | 1,872 | 1,876 | -1.73% | 336,100 | 440億9728万 | -5.2% | 18.86 | 0.96 |
| 12/20 | 1,915 | 1,918 | 1,901 | 1,909 | -0.47% | 139,700 | 448億7298万 | -3.73% | 19.19 | 0.98 |
| 12/19 | 1,930 | 1,943 | 1,907 | 1,918 | +0.42% | 273,500 | 450億8453万 | -3.52% | 19.28 | 0.99 |
| 12/18 | 1,913 | 1,926 | 1,906 | 1,910 | -0.16% | 132,100 | 448億9648万 | -4.12% | 19.2 | 0.98 |
| 12/17 | 1,923 | 1,942 | 1,911 | 1,913 | -0.47% | 155,700 | 449億6700万 | -4.11% | 19.23 | 0.98 |
| 12/16 | 1,968 | 1,972 | 1,921 | 1,922 | -2.34% | 180,100 | 451億7856万 | -3.9% | 19.32 | 0.99 |
| 12/13 | 1,968 | 1,987 | 1,955 | 1,968 | -0.1% | 203,400 | 462億5983万 | -1.65% | 19.78 | 1.01 |
| 12/12 | 1,984 | 1,985 | 1,958 | 1,970 | -1.01% | 159,700 | 463億684万 | -1.5% | 19.8 | 1.01 |
| 12/11 | 1,971 | 1,994 | 1,961 | 1,990 | +0.35% | 182,700 | 467億7696万 | -0.45% | 20 | 1.02 |
| 12/10 | 1,988 | 1,998 | 1,974 | 1,983 | -0.9% | 109,000 | 466億1242万 | -0.8% | 19.93 | 1.02 |
| 12/09 | 1,995 | 2,014 | 1,987 | 2,001 | +0.86% | 173,100 | 470億3553万 | +0.2% | 20.11 | 1.03 |
| 12/06 | 1,960 | 1,985 | 1,960 | 1,984 | +1.12% | 176,600 | 466億3593万 | -0.5% | 19.94 | 1.02 |
| 12/05 | 1,984 | 1,992 | 1,955 | 1,962 | -1.11% | 347,500 | 461億1880万 | -1.46% | 19.72 | 1.01 |
| 12/04 | 2,010 | 2,029 | 1,981 | 1,984 | -2.31% | 270,800 | 466億3593万 | -0.3% | 19.94 | 1.02 |
| 12/03 | 2,004 | 2,037 | 1,994 | 2,031 | +1.96% | 305,000 | 477億4071万 | +2.16% | 20.41 | 1.04 |
| 12/02 | 2,009 | 2,013 | 1,988 | 1,992 | -0.85% | 193,300 | 468億2398万 | +0.35% | 20.02 | 1.02 |
| 11/29 | 2,029 | 2,038 | 1,988 | 2,009 | -0.99% | 234,400 | 472億2358万 | +1.26% | 20.19 | 1.03 |
| 11/28 | 2,033 | 2,059 | 2,025 | 2,029 | +0.25% | 175,700 | 476億9370万 | +2.32% | 20.39 | 1.04 |
| 11/27 | 2,025 | 2,046 | 2,018 | 2,024 | -0.44% | 188,300 | 475億7617万 | +2.02% | 20.34 | 1.04 |
| 11/26 | 2,030 | 2,046 | 2,025 | 2,033 | -0.59% | 192,900 | 477億8772万 | +2.42% | 20.43 | 1.05 |
| 11/25 | 2,028 | 2,046 | 2,021 | 2,045 | +1.59% | 208,800 | 480億6980万 | +2.97% | 20.55 | 1.05 |
| 11/22 | 2,027 | 2,045 | 2,003 | 2,013 | +0.1% | 256,400 | 473億1760万 | +1.41% | 20.23 | 1.04 |
| 11/21 | 1,987 | 2,016 | 1,985 | 2,011 | +0.5% | 198,900 | 472億7059万 | +1.41% | 20.21 | 1.03 |
| 11/20 | 1,982 | 2,012 | 1,975 | 2,001 | +0.81% | 191,000 | 470億3553万 | +1.01% | 20.11 | 1.03 |
| 11/19 | 1,999 | 2,002 | 1,974 | 1,985 | -0.55% | 145,500 | 466億5943万 | +0.25% | 19.95 | 1.02 |
| 11/18 | 2,026 | 2,029 | 1,991 | 1,996 | -1.67% | 192,800 | 469億1800万 | +0.81% | 20.06 | 1.03 |
| 11/15 | 2,014 | 2,047 | 2,014 | 2,030 | +1.15% | 242,600 | 477億1721万 | +2.58% | 20.4 | 1.04 |
| 11/14 | 2,003 | 2,024 | 1,995 | 2,007 | +0.2% | 176,900 | 471億7657万 | +1.52% | 20.17 | 1.03 |
| 11/13 | 2,006 | 2,038 | 1,988 | 2,003 | -0.74% | 172,400 | 470億8254万 | +1.37% | 20.13 | 1.03 |
| 11/12 | 1,939 | 2,030 | 1,937 | 2,018 | +3.38% | 415,500 | 474億3513万 | +2.23% | 20.28 | 1.04 |
| 11/11 | 1,962 | 1,983 | 1,940 | 1,952 | +0.67% | 201,000 | 458億8374万 | -1.06% | 19.62 | 1 |
| 11/08 | 1,936 | 1,962 | 1,934 | 1,939 | -1.27% | 178,400 | 455億7816万 | -1.87% | 19.49 | 1 |
| 11/07 | 1,980 | 1,995 | 1,953 | 1,964 | -0.66% | 324,600 | 461億6581万 | -0.81% | 19.74 | 1.01 |
| 11/06 | 1,912 | 1,998 | 1,912 | 1,977 | +2.81% | 303,500 | 464億7139万 | -0.3% | 19.87 | 1.02 |
| 11/05 | 2,020 | 2,020 | 1,910 | 1,923 | -1.03% | 426,100 | 452億206万 | -3.12% | 19.33 | 0.99 |
| 11/01 | 1,936 | 1,950 | 1,910 | 1,943 | +1.41% | 244,900 | 456億7218万 | -2.41% | 19.53 | 1 |
| 10/31 | 1,915 | 1,942 | 1,906 | 1,916 | -0.21% | 179,100 | 450億3752万 | -4.06% | 19.26 | 0.99 |
| 10/30 | 1,938 | 1,954 | 1,903 | 1,920 | -0.62% | 249,200 | 451億3154万 | -4.14% | 19.3 | 0.99 |
