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 | 5,700 | 5,810 | 5,680 | 5,800 | +2.84% | 66,400 | 1173億5080万 | -4.7% | 9.3 | 1.97 |
| 03/28 | 5,500 | 5,660 | 5,490 | 5,640 | +1.44% | 76,700 | 1141億1353万 | -7.63% | 9.04 | 1.92 |
| 03/27 | 5,550 | 5,580 | 5,460 | 5,560 | -1.42% | 86,200 | 1124億9490万 | -9.19% | 8.91 | 1.89 |
| 03/26 | 5,620 | 5,690 | 5,620 | 5,640 | +0.53% | 58,100 | 1141億1353万 | -8.29% | 9.04 | 1.92 |
| 03/25 | 5,560 | 5,690 | 5,540 | 5,610 | -0.53% | 71,000 | 1135億655万 | -9.18% | 8.99 | 1.91 |
| 03/24 | 5,650 | 5,810 | 5,610 | 5,640 | -1.05% | 106,500 | 1141億1353万 | -9.05% | 9.04 | 1.92 |
| 03/20 | 5,810 | 5,840 | 5,690 | 5,700 | -1.04% | 95,400 | 1153億2751万 | -8.36% | 9.14 | 1.94 |
| 03/19 | 5,760 | 5,860 | 5,680 | 5,760 | +1.05% | 133,800 | 1165億4148万 | -7.69% | 9.23 | 1.96 |
| 03/18 | 5,920 | 5,920 | 5,690 | 5,700 | -2.06% | 226,600 | 1153億2751万 | -9.02% | 9.14 | 1.94 |
| 03/17 | 5,800 | 5,920 | 5,790 | 5,820 | -0.17% | 108,700 | 1177億5546万 | -7.5% | 9.33 | 1.98 |
| 03/14 | 5,820 | 5,930 | 5,760 | 5,830 | -3.64% | 166,000 | 1179億5778万 | -7.72% | 9.34 | 1.98 |
| 03/13 | 6,230 | 6,230 | 6,030 | 6,050 | -3.51% | 160,800 | 1224億902万 | -4.56% | 9.7 | 2.06 |
| 03/12 | 6,280 | 6,340 | 6,220 | 6,270 | -1.57% | 53,300 | 1268億6026万 | -1.2% | 10.05 | 2.13 |
| 03/11 | 6,320 | 6,390 | 6,310 | 6,370 | +0.79% | 58,200 | 1288億8355万 | +0.5% | 10.21 | 2.16 |
| 03/10 | 6,310 | 6,340 | 6,240 | 6,320 | +0.64% | 40,700 | 1278億7190万 | -0.39% | 10.13 | 2.15 |
| 03/07 | 6,280 | 6,350 | 6,250 | 6,280 | +0.16% | 43,200 | 1270億6259万 | -1.4% | 10.06 | 2.13 |
| 03/06 | 6,270 | 6,290 | 6,190 | 6,270 | -1.1% | 136,000 | 1268億6026万 | -2.23% | 10.05 | 2.13 |
| 03/05 | 6,510 | 6,580 | 6,270 | 6,340 | -1.4% | 111,600 | 1282億7656万 | -1.64% | 10.16 | 2.15 |
| 03/04 | 6,240 | 6,490 | 6,230 | 6,430 | +0.94% | 75,200 | 1300億9752万 | -0.65% | 10.31 | 2.19 |
| 03/03 | 6,500 | 6,540 | 6,320 | 6,370 | -4.21% | 79,600 | 1288億8355万 | -2.03% | 10.21 | 2.16 |
| 02/28 | 6,600 | 6,690 | 6,540 | 6,650 | +0.45% | 93,700 | 1345億4876万 | +1.53% | 10.66 | 2.26 |
| 02/27 | 6,570 | 6,730 | 6,550 | 6,620 | +0.46% | 146,100 | 1339億4177万 | +0.49% | 10.61 | 2.25 |
| 02/26 | 6,470 | 6,690 | 6,470 | 6,590 | +0.3% | 101,400 | 1333億3479万 | -0.6% | 10.56 | 2.24 |
| 02/25 | 6,400 | 6,610 | 6,400 | 6,570 | +3.79% | 102,800 | 1329億3013万 | -1.53% | 10.53 | 2.23 |
| 02/24 | 6,220 | 6,380 | 6,180 | 6,330 | +0.8% | 100,300 | 1280億7423万 | -5.71% | 10.14 | 2.15 |
| 02/21 | 6,130 | 6,290 | 6,130 | 6,280 | +3.46% | 78,100 | 1270億6259万 | -7.14% | 10.06 | 2.13 |
| 02/20 | 6,170 | 6,180 | 6,020 | 6,070 | -2.57% | 99,000 | 1228億1368万 | -10.88% | 9.73 | 2.06 |
| 02/19 | 6,270 | 6,330 | 6,180 | 6,230 | -1.58% | 62,100 | 1260億5094万 | -9.29% | 9.98 | 2.12 |
| 02/18 | 6,220 | 6,350 | 6,160 | 6,330 | +1.93% | 81,800 | 1280億7423万 | -8.46% | 10.14 | 2.15 |
| 02/17 | 6,080 | 6,250 | 6,010 | 6,210 | +1.8% | 93,000 | 1256億4629万 | -10.87% | 9.95 | 2.11 |
| 02/14 | 6,240 | 6,320 | 6,040 | 6,100 | -1.77% | 165,800 | 1234億2067万 | -13.08% | 9.78 | 2.07 |
| 02/13 | 6,360 | 6,410 | 6,140 | 6,210 | -2.82% | 170,500 | 1256億4629万 | -12.24% | 9.95 | 2.11 |
| 02/12 | 6,470 | 6,520 | 6,370 | 6,390 | +0.31% | 116,000 | 1292億8821万 | -10.25% | 10.24 | 2.17 |
| 02/10 | 6,530 | 6,550 | 6,320 | 6,370 | -1.55% | 116,300 | 1288億8355万 | -11.02% | 10.21 | 2.16 |
| 02/07 | 6,540 | 6,600 | 6,360 | 6,470 | +1.73% | 102,200 | 1309億684万 | -10.05% | 10.37 | 2.2 |
| 02/06 | 6,270 | 6,460 | 6,260 | 6,360 | +2.42% | 88,800 | 1286億8122万 | -11.96% | 10.19 | 2.16 |
| 02/05 | 6,270 | 6,340 | 6,030 | 6,210 | +1.97% | 169,300 | 1256億4629万 | -14.45% | 9.95 | 2.11 |
| 02/04 | 6,160 | 6,260 | 5,980 | 6,090 | -6.88% | 374,500 | 1232億1834万 | -16.56% | 9.76 | 2.07 |
| 02/03 | 6,760 | 6,830 | 6,530 | 6,540 | -5.49% | 204,700 | 1323億2314万 | -10.94% | 10.48 | 2.22 |
| 01/31 | 7,360 | 7,360 | 6,760 | 6,920 | -6.11% | 305,100 | 1400億1164万 | -6.13% | 11.09 | 2.35 |
| 01/30 | 7,050 | 7,390 | 6,820 | 7,370 | +3.66% | 274,300 | 1491億1645万 | -0.22% | 11.81 | 2.5 |
| 01/29 | 7,150 | 7,210 | 7,050 | 7,110 | +1.86% | 190,000 | 1438億5589万 | -3.62% | 11.4 | 2.42 |
| 01/28 | 7,240 | 7,240 | 6,980 | 6,980 | -2.92% | 150,200 | 1412億2562万 | -5.25% | 11.19 | 2.37 |
| 01/27 | 7,250 | 7,290 | 7,110 | 7,190 | -5.02% | 138,700 | 1454億7452万 | -2.31% | 11.52 | 2.44 |
| 01/24 | 7,420 | 7,620 | 7,370 | 7,570 | -0.13% | 118,100 | 1531億6303万 | +2.99% | 12.13 | 2.57 |
| 01/23 | 7,690 | 7,690 | 7,560 | 7,580 | -1.17% | 68,300 | 1533億6535万 | +3.52% | 12.15 | 2.58 |
| 01/22 | 7,700 | 7,720 | 7,610 | 7,670 | +0.13% | 88,200 | 1551億8631万 | +5.21% | 12.29 | 2.61 |
| 01/21 | 7,660 | 7,760 | 7,610 | 7,660 | +1.06% | 159,400 | 1549億8399万 | +5.51% | 12.28 | 2.6 |
| 01/20 | 7,590 | 7,640 | 7,520 | 7,580 | -0.13% | 59,800 | 1533億6535万 | +4.81% | 12.15 | 2.58 |
| 01/17 | 7,470 | 7,700 | 7,400 | 7,590 | +1.61% | 122,900 | 1535億6768万 | +5.37% | 12.16 | 2.58 |
| 01/16 | 7,520 | 7,590 | 7,390 | 7,470 | -0.27% | 118,700 | 1511億3974万 | +4.1% | 11.97 | 2.54 |
| 01/15 | 7,580 | 7,640 | 7,450 | 7,490 | +1.08% | 174,500 | 1515億4439万 | +4.71% | 12 | 2.55 |
| 01/14 | 7,450 | 7,660 | 7,370 | 7,410 | -3.01% | 350,000 | 1499億2576万 | +3.96% | 11.88 | 2.52 |
| 01/10 | 7,480 | 7,650 | 7,470 | 7,640 | +2.28% | 196,300 | 1545億7933万 | +7.41% | 12.24 | 2.6 |
| 01/09 | 7,500 | 7,520 | 7,420 | 7,470 | -1.06% | 99,300 | 1511億3974万 | +5.55% | 11.97 | 2.54 |
| 01/08 | 7,380 | 7,560 | 7,360 | 7,550 | +3% | 159,000 | 1527億5837万 | +7.24% | 12.1 | 2.57 |
| 01/07 | 7,360 | 7,360 | 7,280 | 7,330 | -0.41% | 72,300 | 1483億713万 | +4.86% | 11.75 | 2.49 |
| 01/06 | 7,180 | 7,420 | 7,120 | 7,360 | +1.94% | 156,900 | 1489億1412万 | +5.79% | 11.8 | 2.5 |
| 2013 |
| 12/30 | 7,230 | 7,260 | 7,160 | 7,220 | -0.14% | 104,000 | 1460億8151万 | +4.47% | 11.5 | 2.44 |
| 12/27 | 7,210 | 7,250 | 7,070 | 7,230 | -0.28% | 113,800 | 1462億8384万 | +5.39% | 11.52 | 2.44 |
| 12/26 | 7,270 | 7,290 | 7,170 | 7,250 | +0.55% | 83,300 | 1466億8850万 | +6.43% | 11.55 | 2.45 |
| 12/25 | 7,130 | 7,270 | 7,130 | 7,210 | +0.28% | 168,700 | 1458億7918万 | +6.55% | 11.49 | 2.44 |
| 12/24 | 7,280 | 7,320 | 7,150 | 7,190 | -1.1% | 142,600 | 1454億7452万 | +6.95% | 11.46 | 2.43 |
| 12/20 | 7,220 | 7,320 | 7,190 | 7,270 | +0.28% | 259,800 | 1470億9316万 | +8.83% | 11.58 | 2.46 |
| 12/19 | 7,190 | 7,340 | 7,110 | 7,250 | +1.4% | 505,700 | 1466億8850万 | +9.25% | 11.55 | 2.45 |
| 12/18 | 6,870 | 7,170 | 6,850 | 7,150 | +4.08% | 281,400 | 1446億6521万 | +8.46% | 11.39 | 2.42 |
| 12/17 | 6,800 | 6,870 | 6,780 | 6,870 | +1.03% | 76,600 | 1390億 | +4.85% | 10.95 | 2.32 |
| 12/16 | 6,970 | 6,980 | 6,750 | 6,800 | -2.02% | 100,600 | 1375億8369万 | +4.29% | 10.84 | 2.3 |
| 12/13 | 6,940 | 7,000 | 6,840 | 6,940 | +1.02% | 139,100 | 1404億1630万 | +7.07% | 11.06 | 2.35 |
| 12/12 | 6,720 | 6,890 | 6,650 | 6,870 | +1.18% | 102,600 | 1390億 | +6.64% | 10.95 | 2.32 |
| 12/11 | 6,860 | 6,860 | 6,710 | 6,790 | -1.59% | 82,200 | 1373億8137万 | +5.98% | 10.82 | 2.29 |
| 12/10 | 6,920 | 6,980 | 6,810 | 6,900 | -0.86% | 114,700 | 1396億698万 | +8.13% | 10.99 | 2.33 |
| 12/09 | 7,030 | 7,030 | 6,900 | 6,960 | +1.31% | 124,500 | 1408億2096万 | +9.64% | 11.09 | 2.35 |
| 12/06 | 6,860 | 6,970 | 6,780 | 6,870 | -0.58% | 109,900 | 1390億 | +8.79% | 10.95 | 2.32 |
| 12/05 | 6,910 | 7,080 | 6,880 | 6,910 | +0.14% | 223,800 | 1398億931万 | +9.72% | 11.01 | 2.33 |
| 12/04 | 6,760 | 6,970 | 6,700 | 6,900 | +0.73% | 200,900 | 1396億698万 | +10.22% | 10.99 | 2.33 |
| 12/03 | 7,110 | 7,120 | 6,830 | 6,850 | -2.7% | 291,600 | 1385億9534万 | +9.85% | 10.92 | 2.31 |
| 12/02 | 7,050 | 7,300 | 6,930 | 7,040 | +4.3% | 507,400 | 1424億3959万 | +13.22% | 11.22 | 2.38 |
| 11/29 | 6,500 | 6,760 | 6,500 | 6,750 | +3.37% | 374,300 | 1365億7205万 | +9.05% | 10.76 | 2.28 |
| 11/28 | 6,420 | 6,550 | 6,340 | 6,530 | +3.32% | 187,800 | 1321億2081万 | +5.68% | 10.41 | 2.21 |
| 11/27 | 6,440 | 6,520 | 6,290 | 6,320 | -2.77% | 178,600 | 1278億7190万 | +2.55% | 10.07 | 2.14 |
| 11/26 | 6,190 | 6,500 | 6,160 | 6,500 | +4.84% | 339,000 | 1315億1383万 | +5.76% | 10.36 | 2.2 |
| 11/25 | 6,020 | 6,210 | 6,010 | 6,200 | +4.03% | 193,000 | 1254億4396万 | +1.34% | 9.88 | 2.09 |
| 11/22 | 6,060 | 6,080 | 5,950 | 5,960 | -1% | 192,400 | 1205億8806万 | -2.31% | 9.5 | 2.01 |
| 11/21 | 6,120 | 6,130 | 6,000 | 6,020 | -1.63% | 134,400 | 1218億203万 | -1.28% | 9.59 | 2.03 |
| 11/20 | 6,110 | 6,170 | 6,080 | 6,120 | +0.16% | 63,100 | 1238億2532万 | +0.53% | 9.75 | 2.07 |
| 11/19 | 6,070 | 6,120 | 6,050 | 6,110 | -0.33% | 80,900 | 1236億2300万 | +0.53% | 9.74 | 2.06 |
| 11/18 | 6,200 | 6,220 | 6,080 | 6,130 | -0.33% | 96,700 | 1240億2765万 | +0.92% | 9.77 | 2.07 |
| 11/15 | 6,250 | 6,250 | 6,100 | 6,150 | -0.16% | 110,400 | 1244億3231万 | +1.4% | 9.8 | 2.08 |
| 11/14 | 6,150 | 6,230 | 6,120 | 6,160 | +0.33% | 117,200 | 1246億3464万 | +1.7% | 9.82 | 2.08 |
| 11/13 | 6,070 | 6,160 | 6,000 | 6,140 | +1.15% | 138,500 | 1242億2998万 | +1.69% | 9.78 | 2.07 |
| 11/12 | 5,810 | 6,090 | 5,750 | 6,070 | +3.58% | 234,400 | 1228億1368万 | +0.83% | 9.67 | 2.05 |
| 11/11 | 5,950 | 5,990 | 5,800 | 5,860 | -1.18% | 128,700 | 1185億6477万 | -2.37% | 9.34 | 1.98 |
| 11/08 | 5,900 | 6,040 | 5,900 | 5,930 | -1.17% | 162,500 | 1199億8107万 | -0.97% | 9.45 | 2 |
| 11/07 | 6,120 | 6,160 | 5,980 | 6,000 | -2.28% | 191,100 | 1213億9738万 | +0.33% | 9.56 | 2.03 |
| 11/06 | 6,080 | 6,160 | 6,000 | 6,140 | +0.99% | 123,800 | 1242億2998万 | +2.64% | 9.78 | 2.07 |
| 11/05 | 6,200 | 6,230 | 5,950 | 6,080 | -0.82% | 194,400 | 1230億1601万 | +1.59% | 9.69 | 2.05 |
| 11/01 | 6,310 | 6,320 | 5,980 | 6,130 | -4.96% | 399,600 | 1240億2765万 | +2.17% | 9.77 | 2.07 |
| 10/31 | 6,120 | 6,490 | 6,080 | 6,450 | +8.4% | 784,000 | 1305億218万 | +7.21% | 10.28 | 2.18 |
| 10/30 | 6,240 | 6,240 | 5,600 | 5,950 | -5.56% | 650,400 | 1203億8573万 | -1.06% | 9.48 | 2.01 |
