株価チャート
2013/09/27～2014/03/31
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 | 1,493 | 1,493 | 1,460 | 1,460 | -0.21% | 2,800 | 183億3906万 | -2.01% | 13.32 | 0.76 |
| 03/28 | 1,462 | 1,480 | 1,451 | 1,463 | +0.21% | 1,700 | 183億7674万 | -2.21% | 13.35 | 0.76 |
| 03/27 | 1,460 | 1,460 | 1,460 | 1,460 | +2.67% | 100 | 183億3906万 | -2.6% | 13.32 | 0.76 |
| 03/26 | 1,420 | 1,450 | 1,420 | 1,422 | +0.14% | 300 | 178億6174万 | -5.26% | 12.98 | 0.74 |
| 03/25 | 1,455 | 1,455 | 1,420 | 1,420 | -2.07% | 900 | 178億3662万 | -5.4% | 12.96 | 0.74 |
| 03/24 | 1,515 | 1,515 | 1,450 | 1,450 | -4.61% | 1,700 | 182億1345万 | -3.46% | 13.23 | 0.76 |
| 03/20 | 1,520 | 1,520 | 1,520 | 1,520 | +4.11% | 100 | 190億9272万 | +1.2% | 13.87 | 0.79 |
| 03/18 | 1,436 | 1,460 | 1,436 | 1,460 | +1.67% | 2,400 | 183億3906万 | -2.54% | 13.32 | 0.76 |
| 03/17 | 1,460 | 1,500 | 1,421 | 1,436 | -0.28% | 1,600 | 180億3759万 | -4.14% | 13.11 | 0.75 |
| 03/14 | 1,460 | 1,460 | 1,440 | 1,440 | -2.51% | 700 | 180億8784万 | -4.06% | 13.14 | 0.75 |
| 03/13 | 1,460 | 1,477 | 1,440 | 1,477 | +1.16% | 1,200 | 185億5259万 | -1.6% | 13.48 | 0.77 |
| 03/12 | 1,486 | 1,500 | 1,433 | 1,460 | -1.75% | 3,100 | 183億3906万 | -2.67% | 13.32 | 0.76 |
| 03/11 | 1,501 | 1,515 | 1,486 | 1,486 | -1% | 900 | 186億6564万 | -0.93% | 13.56 | 0.78 |
| 03/10 | 1,501 | 1,501 | 1,460 | 1,501 | +1.97% | 1,900 | 188億5406万 | +0.07% | 13.7 | 0.78 |
| 03/07 | 1,480 | 1,480 | 1,460 | 1,472 | -0.41% | 1,100 | 184億8979万 | -1.8% | 13.43 | 0.77 |
| 03/06 | 1,492 | 1,500 | 1,460 | 1,478 | -0.07% | 1,300 | 185億6515万 | -1.34% | 13.49 | 0.77 |
| 03/05 | 1,461 | 1,479 | 1,425 | 1,479 | +0.61% | 2,400 | 185億7771万 | -1.07% | 13.5 | 0.77 |
| 03/04 | 1,463 | 1,502 | 1,463 | 1,470 | -0.34% | 3,700 | 184億6467万 | -1.61% | 13.42 | 0.77 |
| 03/03 | 1,560 | 1,560 | 1,450 | 1,475 | -7.81% | 7,200 | 185億2747万 | -0.87% | 13.46 | 0.77 |
| 02/28 | 1,610 | 1,649 | 1,556 | 1,600 | +0.06% | 7,100 | 200億9760万 | +7.89% | 14.6 | 0.84 |
| 02/27 | 1,547 | 1,599 | 1,547 | 1,599 | +3.83% | 1,400 | 200億8503万 | +8.55% | 14.59 | 0.84 |
| 02/26 | 1,540 | 1,540 | 1,540 | 1,540 | +0.26% | 100 | 193億4394万 | +4.69% | 14.06 | 0.8 |
| 02/25 | 1,527 | 1,536 | 1,527 | 1,536 | 0% | 300 | 192億9369万 | +4.49% | 14.02 | 0.8 |
| 02/24 | 1,570 | 1,570 | 1,536 | 1,536 | -4.6% | 400 | 192億9369万 | +4.56% | 14.02 | 0.8 |
| 02/21 | 1,614 | 1,614 | 1,600 | 1,610 | -0.25% | 1,400 | 202億2321万 | +10.12% | 14.69 | 0.84 |
| 02/20 | 1,540 | 1,614 | 1,540 | 1,614 | +4.87% | 3,600 | 202億7345万 | +11.08% | 14.73 | 0.84 |
| 02/19 | 1,520 | 1,539 | 1,518 | 1,539 | +2.6% | 1,700 | 193億3137万 | +6.58% | 14.05 | 0.8 |
| 02/18 | 1,414 | 1,540 | 1,414 | 1,500 | +5.26% | 4,600 | 188億4150万 | +4.53% | 13.69 | 0.78 |
| 02/17 | 1,390 | 1,425 | 1,390 | 1,425 | -1.72% | 1,700 | 178億9942万 | -0.42% | 13.01 | 0.74 |
| 02/14 | 1,450 | 1,465 | 1,449 | 1,450 | 0% | 1,900 | 182億1345万 | +1.68% | 13.23 | 0.76 |
| 02/13 | 1,450 | 1,450 | 1,390 | 1,450 | +1.68% | 2,600 | 182億1345万 | +2.26% | 13.23 | 0.76 |
| 02/12 | 1,425 | 1,450 | 1,421 | 1,426 | -1.99% | 1,300 | 179億1198万 | +1.13% | 13.01 | 0.75 |
| 02/10 | 1,500 | 1,500 | 1,455 | 1,455 | -2.94% | 2,600 | 182億7625万 | +3.63% | 13.28 | 0.76 |
| 02/07 | 1,490 | 1,499 | 1,472 | 1,499 | +2.67% | 1,000 | 188億2893万 | +7.76% | 13.68 | 0.78 |
| 02/06 | 1,462 | 1,480 | 1,447 | 1,460 | +1.96% | 1,000 | 183億3906万 | +6.03% | 13.32 | 0.76 |
| 02/05 | 1,480 | 1,500 | 1,432 | 1,432 | -2.59% | 4,800 | 179億8735万 | +4.99% | 13.07 | 0.75 |
| 02/04 | 1,470 | 1,470 | 1,380 | 1,470 | -0.54% | 2,100 | 184億6467万 | +8.81% | 13.42 | 0.77 |
| 02/03 | 1,500 | 1,500 | 1,430 | 1,478 | +0.27% | 1,300 | 185億6515万 | +10.63% | 13.49 | 0.77 |
| 01/31 | 1,473 | 1,540 | 1,473 | 1,474 | +2.08% | 3,900 | 185億1491万 | +11.58% | 13.45 | 0.77 |
| 01/30 | 1,408 | 1,444 | 1,395 | 1,444 | +2.41% | 1,600 | 181億3808万 | +10.57% | 13.18 | 0.75 |
| 01/29 | 1,445 | 1,445 | 1,410 | 1,410 | -2.76% | 3,600 | 177億1101万 | +9.05% | 12.87 | 0.74 |
| 01/28 | 1,319 | 1,450 | 1,319 | 1,450 | +9.93% | 2,400 | 182億1345万 | +13.02% | 13.23 | 0.76 |
| 01/27 | 1,320 | 1,320 | 1,310 | 1,319 | -2.8% | 2,000 | 165億6795万 | +3.78% | 12.04 | 0.69 |
| 01/24 | 1,360 | 1,400 | 1,314 | 1,357 | -0.37% | 7,100 | 170億4527万 | +7.19% | 12.38 | 0.71 |
| 01/23 | 1,550 | 1,550 | 1,362 | 1,362 | -12.13% | 7,900 | 171億808万 | +8.27% | 12.43 | 0.71 |
| 01/22 | 1,528 | 1,599 | 1,500 | 1,550 | +2.92% | 5,100 | 194億6955万 | +23.9% | 14.15 | 0.81 |
| 01/21 | 1,490 | 1,640 | 1,490 | 1,506 | +0.4% | 8,100 | 189億1686万 | +21.94% | 13.74 | 0.79 |
| 01/20 | 1,470 | 1,560 | 1,450 | 1,500 | +8.7% | 8,200 | 188億4150万 | +22.75% | 13.69 | 0.78 |
| 01/17 | 1,362 | 1,395 | 1,362 | 1,380 | +0.88% | 2,100 | 173億3418万 | +14.05% | 12.59 | 0.72 |
| 01/16 | 1,384 | 1,398 | 1,330 | 1,368 | -1.58% | 4,400 | 171億8344万 | +13.81% | 12.49 | 0.72 |
| 01/15 | 1,400 | 1,450 | 1,390 | 1,390 | +5.3% | 5,600 | 174億5979万 | +16.32% | 12.69 | 0.73 |
| 01/14 | 1,409 | 1,440 | 1,310 | 1,320 | -6.32% | 14,900 | 165億8052万 | +11.2% | 12.05 | 0.69 |
| 01/10 | 1,349 | 1,410 | 1,317 | 1,409 | +9.22% | 5,600 | 176億9844万 | +19.31% | 12.86 | 0.74 |
| 01/09 | 1,270 | 1,290 | 1,269 | 1,290 | +3.12% | 3,600 | 162億369万 | +9.97% | 11.77 | 0.67 |
| 01/08 | 1,260 | 1,260 | 1,251 | 1,251 | -0.71% | 900 | 157億1381万 | +7.11% | 11.42 | 0.65 |
| 01/07 | 1,255 | 1,260 | 1,211 | 1,260 | +0.08% | 1,700 | 158億2686万 | +8.15% | 11.5 | 0.66 |
| 01/06 | 1,160 | 1,360 | 1,160 | 1,259 | +9.67% | 14,400 | 158億1429万 | +8.35% | 11.49 | 0.66 |
| 2013 |
| 12/30 | 1,139 | 1,148 | 1,138 | 1,148 | +0.88% | 2,500 | 144億2002万 | -1.03% | 10.48 | 0.6 |
| 12/27 | 1,130 | 1,139 | 1,130 | 1,138 | +0.8% | 700 | 142億9441万 | -1.98% | 10.39 | 0.59 |
| 12/26 | 1,118 | 1,129 | 1,118 | 1,129 | +2.45% | 300 | 141億8136万 | -2.92% | 10.3 | 0.59 |
| 12/25 | 1,075 | 1,102 | 1,075 | 1,102 | -0.27% | 1,200 | 138億4222万 | -5.57% | 10.06 | 0.58 |
| 12/24 | 1,114 | 1,114 | 1,105 | 1,105 | +0.45% | 1,000 | 138億7990万 | -5.56% | 10.08 | 0.58 |
| 12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,500 | 138億1710万 | -6.22% | 10.04 | 0.57 |
| 12/19 | 1,091 | 1,118 | 1,091 | 1,100 | -1.87% | 2,700 | 138億1710万 | -6.54% | 10.04 | 0.57 |
| 12/18 | 1,152 | 1,152 | 1,070 | 1,121 | -2.69% | 3,900 | 140億8088万 | -5.08% | 10.23 | 0.59 |
| 12/17 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 100 | 144億7027万 | -2.7% | 10.51 | 0.6 |
| 12/13 | 1,190 | 1,190 | 1,152 | 1,152 | -4% | 500 | 144億7027万 | -2.78% | 10.51 | 0.6 |
| 12/12 | 1,176 | 1,200 | 1,176 | 1,200 | +4.17% | 300 | 150億7320万 | +1.1% | 10.95 | 0.63 |
| 12/10 | 1,200 | 1,200 | 1,120 | 1,152 | -3.19% | 12,500 | 144億7027万 | -2.87% | 10.51 | 0.6 |
| 12/09 | 1,189 | 1,190 | 1,189 | 1,190 | +2.41% | 3,000 | 149億4759万 | +0.17% | 10.86 | 0.62 |
| 12/05 | 1,175 | 1,175 | 1,162 | 1,162 | -1.11% | 500 | 145億9588万 | -2.19% | 10.61 | 0.61 |
| 12/04 | 1,160 | 1,175 | 1,160 | 1,175 | -1.26% | 900 | 147億5917万 | -1.18% | 10.72 | 0.61 |
| 12/02 | 1,198 | 1,198 | 1,185 | 1,190 | 0% | 3,700 | 149億4759万 | +0.08% | 10.86 | 0.62 |
| 11/29 | 1,188 | 1,190 | 1,188 | 1,190 | +0.17% | 2,100 | 149億4759万 | +0.17% | 10.86 | 0.62 |
| 11/28 | 1,188 | 1,188 | 1,188 | 1,188 | +0.42% | 100 | 149億2246万 | 0% | 10.84 | 0.62 |
| 11/27 | 1,183 | 1,183 | 1,183 | 1,183 | -0.59% | 1,000 | 148億5966万 | -0.42% | 10.8 | 0.62 |
| 11/26 | 1,190 | 1,190 | 1,190 | 1,190 | +0.08% | 2,100 | 149億4759万 | +0.17% | 10.86 | 0.62 |
| 11/25 | 1,189 | 1,189 | 1,189 | 1,189 | +0.76% | 100 | 149億3502万 | +0.17% | 10.85 | 0.62 |
| 11/22 | 1,180 | 1,180 | 1,170 | 1,180 | +0.08% | 13,500 | 148億2198万 | -0.59% | 10.77 | 0.62 |
| 11/18 | 1,189 | 1,189 | 1,160 | 1,179 | -0.76% | 3,100 | 148億941万 | -0.67% | 10.76 | 0.62 |
| 11/15 | 1,188 | 1,188 | 1,160 | 1,188 | 0% | 1,500 | 149億2246万 | +0.17% | 10.84 | 0.62 |
| 11/14 | 1,190 | 1,190 | 1,170 | 1,188 | 0% | 1,200 | 149億2246万 | +0.17% | 10.84 | 0.62 |
| 11/13 | 1,188 | 1,190 | 1,188 | 1,188 | 0% | 49,200 | 149億2246万 | +0.17% | 10.84 | 0.62 |
| 11/12 | 1,188 | 1,188 | 1,188 | 1,188 | -1.98% | 200 | 149億2246万 | +0.08% | 10.84 | 0.62 |
| 11/11 | 1,212 | 1,212 | 1,212 | 1,212 | +1.85% | 1,800 | 152億2393万 | +2.02% | 11.06 | 0.63 |
| 11/08 | 1,189 | 1,190 | 1,170 | 1,190 | +0.51% | 2,500 | 149億4759万 | +0.25% | 10.86 | 0.62 |
| 11/07 | 1,189 | 1,189 | 1,184 | 1,184 | -0.5% | 200 | 148億7222万 | -0.17% | 10.81 | 0.62 |
| 11/01 | 1,190 | 1,190 | 1,190 | 1,190 | -0.67% | 1,000 | 149億4759万 | +0.34% | 10.86 | 0.62 |
| 10/31 | 1,198 | 1,198 | 1,198 | 1,198 | -0.17% | 2,600 | 150億4807万 | +1.1% | 10.93 | 0.63 |
| 10/30 | 1,195 | 1,200 | 1,190 | 1,200 | +0.84% | 3,200 | 150億7320万 | +1.27% | 10.95 | 0.63 |
| 10/29 | 1,190 | 1,190 | 1,190 | 1,190 | +0.51% | 1,000 | 149億4759万 | +0.42% | 10.86 | 0.62 |
| 10/28 | 1,160 | 1,185 | 1,160 | 1,184 | -0.5% | 2,500 | 148億7222万 | -0.17% | 10.81 | 0.62 |
| 10/25 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 2,100 | 149億4759万 | +0.34% | 10.86 | 0.62 |
| 10/16 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 100 | 149億4759万 | +0.34% | 10.86 | 0.62 |
| 10/15 | 1,190 | 1,190 | 1,190 | 1,190 | +0.51% | 400 | 149億4759万 | +0.17% | 10.86 | 0.62 |
| 10/11 | 1,160 | 1,184 | 1,160 | 1,184 | 0% | 800 | 148億7222万 | -0.59% | 10.81 | 0.62 |
| 10/10 | 1,193 | 1,193 | 1,184 | 1,184 | +1.2% | 1,800 | 148億7222万 | -0.84% | 10.81 | 0.62 |
| 10/01 | 1,170 | 1,170 | 1,170 | 1,170 | -1.18% | 200 | 146億9637万 | -2.17% | 10.68 | 0.61 |
| 09/30 | 1,211 | 1,211 | 1,184 | 1,184 | -0.25% | 2,700 | 148億7222万 | -1.17% | 10.81 | 0.62 |
| 09/27 | 1,187 | 1,187 | 1,187 | 1,187 | +0.59% | 200 | 149億990万 | -1.25% | 10.83 | 0.62 |
