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 | 1,297 | 1,300 | 1,259 | 1,273 | -1.01% | 1,129,100 | 1533億7281万 | +1.19% | 21.45 | 1.17 |
03/28 | 1,266 | 1,295 | 1,263 | 1,286 | +0.63% | 998,800 | 1549億3907万 | +2.06% | 21.67 | 1.18 |
03/27 | 1,216 | 1,282 | 1,216 | 1,278 | +3.23% | 1,616,000 | 1539億7522万 | +1.43% | 21.53 | 1.17 |
03/26 | 1,255 | 1,256 | 1,229 | 1,238 | +0.16% | 1,504,200 | 1491億5596万 | -1.9% | 20.86 | 1.14 |
03/25 | 1,236 | 1,253 | 1,216 | 1,236 | -1.12% | 1,017,400 | 1489億1500万 | -2.14% | 20.82 | 1.13 |
03/24 | 1,199 | 1,261 | 1,197 | 1,250 | +6.29% | 2,147,800 | 1506億174万 | -0.95% | 21.06 | 1.15 |
03/20 | 1,221 | 1,226 | 1,171 | 1,176 | -3.69% | 1,655,800 | 1416億8612万 | -6.81% | 19.81 | 1.08 |
03/19 | 1,230 | 1,237 | 1,199 | 1,221 | +0.08% | 1,162,500 | 1471億778万 | -3.33% | 20.57 | 1.12 |
03/18 | 1,218 | 1,229 | 1,201 | 1,220 | +0.91% | 1,069,400 | 1469億8730万 | -3.33% | 20.55 | 1.12 |
03/17 | 1,215 | 1,220 | 1,196 | 1,209 | -1.63% | 1,554,400 | 1456億6200万 | -4.12% | 20.37 | 1.11 |
03/14 | 1,263 | 1,275 | 1,216 | 1,229 | -2.92% | 3,976,800 | 1480億7163万 | -2.38% | 20.71 | 1.13 |
03/13 | 1,269 | 1,297 | 1,264 | 1,266 | -0.78% | 1,370,200 | 1525億2944万 | +0.88% | 21.33 | 1.16 |
03/12 | 1,278 | 1,303 | 1,273 | 1,276 | -2.07% | 1,627,500 | 1537億3426万 | +2.08% | 21.5 | 1.17 |
03/11 | 1,293 | 1,313 | 1,291 | 1,303 | -0.31% | 1,040,700 | 1569億8725万 | +4.74% | 21.95 | 1.2 |
03/10 | 1,309 | 1,327 | 1,296 | 1,307 | -0.08% | 1,702,000 | 1574億6918万 | +5.4% | 22.02 | 1.2 |
03/07 | 1,305 | 1,315 | 1,294 | 1,308 | +1.32% | 1,360,000 | 1575億8966万 | +5.65% | 22.04 | 1.2 |
03/06 | 1,270 | 1,298 | 1,263 | 1,291 | +2.87% | 1,920,100 | 1555億4148万 | +4.37% | 21.75 | 1.18 |
03/05 | 1,258 | 1,274 | 1,252 | 1,255 | +2.78% | 1,578,200 | 1512億415万 | +1.37% | 21.14 | 1.15 |
03/04 | 1,207 | 1,234 | 1,207 | 1,221 | -1.21% | 1,395,000 | 1471億778万 | -1.53% | 20.57 | 1.12 |
03/03 | 1,248 | 1,252 | 1,221 | 1,236 | -1.51% | 1,125,900 | 1489億1500万 | -0.8% | 20.82 | 1.13 |
02/28 | 1,252 | 1,279 | 1,242 | 1,255 | -1.34% | 1,795,700 | 1512億415万 | +0.08% | 21.14 | 1.15 |
02/27 | 1,258 | 1,279 | 1,258 | 1,272 | 0% | 1,130,500 | 1532億5233万 | +0.87% | 21.43 | 1.17 |
02/26 | 1,258 | 1,294 | 1,252 | 1,272 | -0.93% | 1,425,400 | 1532億5233万 | +0.39% | 21.43 | 1.17 |
02/25 | 1,288 | 1,295 | 1,267 | 1,284 | +0.55% | 1,769,400 | 1546億9811万 | +0.86% | 21.63 | 1.18 |
02/24 | 1,290 | 1,312 | 1,256 | 1,277 | -4.84% | 4,433,800 | 1538億5474万 | +0.08% | 21.51 | 1.17 |
02/21 | 1,289 | 1,353 | 1,289 | 1,342 | +5.17% | 2,887,400 | 1616億8603万 | +4.76% | 22.61 | 1.23 |
02/20 | 1,312 | 1,314 | 1,273 | 1,276 | -3.19% | 2,832,600 | 1537億3426万 | -0.47% | 21.5 | 1.17 |
02/19 | 1,265 | 1,328 | 1,261 | 1,318 | +3.7% | 3,334,400 | 1587億9447万 | +2.65% | 22.21 | 1.21 |
02/18 | 1,243 | 1,286 | 1,235 | 1,271 | +4.61% | 2,891,600 | 1531億3185万 | -0.94% | 21.41 | 1.17 |
02/17 | 1,225 | 1,230 | 1,185 | 1,215 | -2.72% | 3,439,900 | 1463億8489万 | -5.45% | 20.47 | 1.11 |
02/14 | 1,230 | 1,295 | 1,230 | 1,249 | +4.87% | 5,354,500 | 1504億8126万 | -3.18% | 21.04 | 1.15 |
02/13 | 1,202 | 1,218 | 1,188 | 1,191 | -1.33% | 1,855,800 | 1434億9334万 | -8.03% | 20.07 | 1.09 |
02/12 | 1,199 | 1,224 | 1,190 | 1,207 | +1.77% | 1,949,200 | 1454億2104万 | -7.15% | 20.34 | 1.11 |
02/10 | 1,184 | 1,193 | 1,160 | 1,186 | +2.51% | 2,109,200 | 1428億9093万 | -9.12% | 19.98 | 1.09 |
02/07 | 1,165 | 1,180 | 1,144 | 1,157 | +2.57% | 2,207,700 | 1393億9697万 | -11.81% | 19.49 | 1.06 |
02/06 | 1,169 | 1,178 | 1,121 | 1,128 | -1.48% | 1,858,000 | 1359億301万 | -14.55% | 19 | 1.03 |
02/05 | 1,164 | 1,174 | 1,122 | 1,145 | +0.26% | 2,779,500 | 1379億5119万 | -13.91% | 19.29 | 1.05 |
02/04 | 1,158 | 1,172 | 1,142 | 1,142 | -4.91% | 2,216,000 | 1375億8975万 | -14.65% | 19.24 | 1.05 |
02/03 | 1,224 | 1,246 | 1,200 | 1,201 | -4.53% | 2,032,600 | 1446億9815万 | -10.71% | 20.23 | 1.1 |
01/31 | 1,296 | 1,304 | 1,231 | 1,258 | -1.02% | 2,449,800 | 1515億6559万 | -6.81% | 21.19 | 1.15 |
01/30 | 1,292 | 1,292 | 1,254 | 1,271 | -3.86% | 1,829,800 | 1531億3185万 | -6.06% | 21.41 | 1.17 |
01/29 | 1,322 | 1,336 | 1,302 | 1,322 | +1.15% | 1,855,200 | 1592億7640万 | -2.44% | 22.27 | 1.21 |
01/28 | 1,303 | 1,353 | 1,292 | 1,307 | -4.88% | 3,278,500 | 1574億6918万 | -3.4% | 22.02 | 1.2 |
01/27 | 1,397 | 1,415 | 1,351 | 1,374 | -3.65% | 3,357,600 | 1655億4143万 | +1.63% | 23.15 | 1.26 |
01/24 | 1,413 | 1,464 | 1,410 | 1,426 | -1.38% | 3,582,000 | 1718億646万 | +5.71% | 24.02 | 1.31 |
01/23 | 1,421 | 1,458 | 1,413 | 1,446 | +2.77% | 3,582,200 | 1742億1609万 | +7.59% | 24.36 | 1.33 |
01/22 | 1,395 | 1,421 | 1,376 | 1,407 | -1.33% | 2,967,600 | 1695億1732万 | +5.24% | 23.7 | 1.29 |
01/21 | 1,400 | 1,435 | 1,397 | 1,426 | +4.09% | 3,615,600 | 1718億646万 | +6.98% | 24.02 | 1.31 |
01/20 | 1,388 | 1,394 | 1,360 | 1,370 | -0.72% | 1,099,300 | 1650億5951万 | +3.16% | 23.08 | 1.26 |
01/17 | 1,362 | 1,384 | 1,358 | 1,380 | +0.51% | 2,025,000 | 1662億6432万 | +4.23% | 23.25 | 1.27 |
01/16 | 1,361 | 1,405 | 1,361 | 1,373 | +2.31% | 3,967,100 | 1654億2095万 | +4.09% | 23.13 | 1.26 |
01/15 | 1,300 | 1,343 | 1,296 | 1,342 | +4.11% | 2,179,100 | 1616億8603万 | +2.05% | 22.61 | 1.23 |
01/14 | 1,289 | 1,304 | 1,283 | 1,289 | -2.13% | 2,241,100 | 1553億51万 | -1.9% | 21.72 | 1.18 |
01/10 | 1,280 | 1,324 | 1,275 | 1,317 | -1.35% | 4,723,000 | 1586億7399万 | +0.15% | 22.19 | 1.21 |
01/09 | 1,349 | 1,356 | 1,327 | 1,335 | -2.48% | 2,142,600 | 1608億4266万 | +1.52% | 22.49 | 1.22 |
01/08 | 1,344 | 1,372 | 1,331 | 1,369 | +2.93% | 1,826,900 | 1649億3902万 | +4.19% | 23.06 | 1.26 |
01/07 | 1,308 | 1,336 | 1,302 | 1,330 | +0.99% | 1,828,400 | 1602億4025万 | +1.53% | 22.41 | 1.22 |
01/06 | 1,360 | 1,361 | 1,315 | 1,317 | -3.94% | 2,940,500 | 1586億7399万 | +0.77% | 22.19 | 1.21 |
2013 |
12/30 | 1,358 | 1,381 | 1,351 | 1,371 | +1.48% | 1,923,400 | 1651億7999万 | +4.98% | 23.1 | 1.26 |
12/27 | 1,379 | 1,382 | 1,338 | 1,351 | -1.39% | 1,425,200 | 1627億7036万 | +3.76% | 22.76 | 1.24 |
12/26 | 1,360 | 1,375 | 1,355 | 1,370 | +1.11% | 1,474,200 | 1650億5951万 | +5.63% | 23.08 | 1.26 |
12/25 | 1,326 | 1,357 | 1,321 | 1,355 | +2.26% | 1,899,200 | 1632億5229万 | +5.04% | 22.83 | 1.24 |
12/24 | 1,305 | 1,334 | 1,297 | 1,325 | +1.38% | 2,032,700 | 1596億3784万 | +3.35% | 22.32 | 1.22 |
12/20 | 1,332 | 1,342 | 1,293 | 1,307 | -2.61% | 3,210,700 | 1574億6918万 | +2.35% | 22.02 | 1.2 |
12/19 | 1,387 | 1,406 | 1,326 | 1,342 | +0.52% | 3,475,300 | 1616億8603万 | +5.5% | 22.61 | 1.23 |
12/18 | 1,281 | 1,342 | 1,281 | 1,335 | +5.28% | 3,225,000 | 1608億4266万 | +5.7% | 22.49 | 1.22 |
12/17 | 1,295 | 1,295 | 1,261 | 1,268 | -0.7% | 1,369,400 | 1527億7040万 | +1.12% | 21.36 | 1.16 |
12/16 | 1,308 | 1,323 | 1,275 | 1,277 | -2.22% | 1,332,800 | 1538億5474万 | +2.24% | 21.51 | 1.17 |
12/13 | 1,274 | 1,324 | 1,274 | 1,306 | +1.71% | 4,494,500 | 1573億4870万 | +4.65% | 22 | 1.2 |
12/12 | 1,276 | 1,290 | 1,266 | 1,284 | +0.08% | 1,506,500 | 1546億9811万 | +3.13% | 21.63 | 1.18 |
12/11 | 1,286 | 1,300 | 1,271 | 1,283 | -1.99% | 1,240,000 | 1545億7762万 | +3.3% | 21.62 | 1.18 |
12/10 | 1,295 | 1,312 | 1,283 | 1,309 | +1.47% | 1,425,100 | 1577億1014万 | +5.56% | 22.05 | 1.2 |
12/09 | 1,303 | 1,305 | 1,279 | 1,290 | +1.02% | 1,483,100 | 1554億2099万 | +4.28% | 21.73 | 1.18 |
12/06 | 1,235 | 1,282 | 1,233 | 1,277 | +1.83% | 1,366,900 | 1538億5474万 | +3.48% | 21.51 | 1.17 |
12/05 | 1,279 | 1,285 | 1,248 | 1,254 | -2.03% | 1,427,500 | 1510億8366万 | +1.7% | 21.13 | 1.15 |
12/04 | 1,281 | 1,297 | 1,261 | 1,280 | -2.59% | 1,669,600 | 1542億1618万 | +3.73% | 21.56 | 1.17 |
12/03 | 1,320 | 1,325 | 1,290 | 1,314 | -0.23% | 2,321,200 | 1583億1255万 | +6.66% | 22.14 | 1.21 |
12/02 | 1,320 | 1,330 | 1,310 | 1,317 | +0.38% | 1,180,200 | 1586億7399万 | +7.07% | 22.19 | 1.21 |
11/29 | 1,298 | 1,323 | 1,288 | 1,312 | +0.92% | 2,086,900 | 1580億7159万 | +7.01% | 22.1 | 1.2 |
11/28 | 1,290 | 1,300 | 1,280 | 1,300 | +2.36% | 1,675,000 | 1566億2581万 | +6.21% | 21.9 | 1.19 |
11/27 | 1,248 | 1,287 | 1,247 | 1,270 | +0.4% | 1,332,600 | 1530億1137万 | +3.93% | 21.4 | 1.16 |
11/26 | 1,250 | 1,273 | 1,239 | 1,265 | -1.33% | 2,062,300 | 1524億896万 | +3.43% | 21.31 | 1.16 |
11/25 | 1,277 | 1,289 | 1,268 | 1,282 | +1.18% | 1,451,900 | 1544億5714万 | +4.82% | 21.6 | 1.18 |
11/22 | 1,250 | 1,294 | 1,242 | 1,267 | +3.09% | 4,238,300 | 1526億4992万 | +3.68% | 21.35 | 1.16 |
11/21 | 1,199 | 1,233 | 1,198 | 1,229 | +3.1% | 2,436,400 | 1480億7163万 | +0.66% | 20.71 | 1.13 |
11/20 | 1,190 | 1,200 | 1,171 | 1,192 | +1.53% | 2,506,800 | 1436億1382万 | -2.3% | 20.08 | 1.09 |
11/19 | 1,190 | 1,192 | 1,156 | 1,174 | -1.51% | 2,914,000 | 1414億4515万 | -3.77% | 19.78 | 1.08 |
11/18 | 1,193 | 1,199 | 1,175 | 1,192 | +1.88% | 2,257,100 | 1436億1382万 | -2.38% | 20.08 | 1.09 |
11/15 | 1,148 | 1,173 | 1,136 | 1,170 | +3.91% | 2,681,700 | 1409億6323万 | -4.18% | 19.71 | 1.07 |
11/14 | 1,120 | 1,135 | 1,114 | 1,126 | +1.35% | 2,311,600 | 1356億6205万 | -7.78% | 18.97 | 1.03 |
11/13 | 1,130 | 1,130 | 1,098 | 1,111 | -2.03% | 3,438,900 | 1338億5482万 | -9.08% | 18.72 | 1.02 |
11/12 | 1,122 | 1,140 | 1,063 | 1,134 | -10.85% | 7,692,700 | 1366億2590万 | -7.2% | 19.11 | 1.04 |
11/11 | 1,232 | 1,290 | 1,205 | 1,272 | +4.52% | 3,118,200 | 1532億5233万 | +4.09% | 21.43 | 1.17 |
11/08 | 1,195 | 1,226 | 1,194 | 1,217 | +0.08% | 1,251,400 | 1466億2585万 | -0.08% | 20.5 | 1.12 |
11/07 | 1,226 | 1,235 | 1,213 | 1,216 | -1.3% | 1,188,700 | 1465億537万 | +0.08% | 20.49 | 1.12 |
11/06 | 1,221 | 1,248 | 1,215 | 1,232 | +0.08% | 1,642,400 | 1484億3307万 | +1.32% | 20.76 | 1.13 |
11/05 | 1,229 | 1,237 | 1,215 | 1,231 | +0.33% | 1,416,500 | 1483億1259万 | +1.07% | 20.74 | 1.13 |
11/01 | 1,269 | 1,270 | 1,212 | 1,227 | -2% | 2,086,500 | 1478億3067万 | +0.57% | 20.67 | 1.13 |
10/31 | 1,262 | 1,277 | 1,248 | 1,252 | -0.32% | 1,381,000 | 1508億4270万 | +2.37% | 21.09 | 1.15 |
10/30 | 1,270 | 1,272 | 1,245 | 1,256 | +1.21% | 1,096,500 | 1513億2463万 | +2.61% | 21.16 | 1.15 |