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 | 1,140 | 1,157 | 1,116 | 1,150 | +2.22% | 132,800 | 465億5168万 | +8.18% | 17.36 | 0.82 |
03/28 | 1,096 | 1,130 | 1,074 | 1,125 | +3.59% | 119,300 | 455億3968万 | +6.03% | 16.98 | 0.8 |
03/27 | 1,097 | 1,108 | 1,076 | 1,086 | 0% | 76,100 | 439億6098万 | +2.45% | 16.39 | 0.78 |
03/26 | 1,069 | 1,098 | 1,069 | 1,086 | +2.94% | 98,300 | 439億6098万 | +2.36% | 16.39 | 0.78 |
03/25 | 1,055 | 1,084 | 1,045 | 1,055 | +2.63% | 75,900 | 427億610万 | -0.57% | 15.92 | 0.75 |
03/24 | 999 | 1,052 | 999 | 1,028 | +5.11% | 89,900 | 416億1315万 | -3.11% | 15.52 | 0.73 |
03/20 | 1,003 | 1,010 | 970 | 978 | -3.17% | 69,600 | 395億8917万 | -7.91% | 14.76 | 0.7 |
03/19 | 1,016 | 1,029 | 993 | 1,010 | +2.02% | 45,700 | 408億8452万 | -5.25% | 15.24 | 0.72 |
03/18 | 999 | 1,009 | 981 | 990 | +2.17% | 62,300 | 400億7492万 | -7.39% | 14.94 | 0.71 |
03/17 | 983 | 996 | 963 | 969 | -2.91% | 58,600 | 392億2485万 | -9.69% | 14.63 | 0.69 |
03/14 | 1,040 | 1,055 | 998 | 998 | -5.49% | 132,700 | 403億9876万 | -7.42% | 15.06 | 0.71 |
03/13 | 1,039 | 1,064 | 1,039 | 1,056 | +0.96% | 32,300 | 427億4658万 | -2.22% | 15.94 | 0.75 |
03/12 | 1,055 | 1,064 | 1,041 | 1,046 | -2.33% | 57,700 | 423億4179万 | -3.06% | 15.79 | 0.75 |
03/11 | 1,056 | 1,087 | 1,056 | 1,071 | +1.32% | 35,900 | 433億5378万 | -0.65% | 16.17 | 0.77 |
03/10 | 1,075 | 1,076 | 1,055 | 1,057 | -1.67% | 26,900 | 427億8706万 | -2.04% | 15.95 | 0.76 |
03/07 | 1,089 | 1,089 | 1,065 | 1,075 | -0.56% | 47,900 | 435億1570万 | -0.74% | 16.23 | 0.77 |
03/06 | 1,079 | 1,099 | 1,050 | 1,081 | -0.55% | 75,800 | 437億5858万 | -0.37% | 16.32 | 0.77 |
03/05 | 1,107 | 1,107 | 1,085 | 1,087 | +0.09% | 30,900 | 440億145万 | -0.28% | 16.41 | 0.78 |
03/04 | 1,032 | 1,096 | 1,032 | 1,086 | +2.94% | 71,900 | 439億6098万 | -0.46% | 16.39 | 0.78 |
03/03 | 1,047 | 1,062 | 1,022 | 1,055 | -2.22% | 69,200 | 427億610万 | -3.39% | 15.92 | 0.75 |
02/28 | 1,073 | 1,141 | 1,071 | 1,079 | -0.74% | 109,300 | 436億7762万 | -1.55% | 16.29 | 0.77 |
02/27 | 1,082 | 1,103 | 1,076 | 1,087 | -0.37% | 28,400 | 440億145万 | -1.18% | 16.41 | 0.78 |
02/26 | 1,101 | 1,110 | 1,090 | 1,091 | -2.59% | 20,200 | 441億6337万 | -1.18% | 16.47 | 0.78 |
02/25 | 1,115 | 1,125 | 1,110 | 1,120 | +0.72% | 27,100 | 453億3729万 | +1.08% | 16.91 | 0.8 |
02/24 | 1,129 | 1,133 | 1,084 | 1,112 | +0.27% | 30,000 | 450億1345万 | +0.09% | 16.78 | 0.79 |
02/21 | 1,110 | 1,122 | 1,097 | 1,109 | +0.91% | 47,400 | 448億9201万 | -0.45% | 16.74 | 0.79 |
02/20 | 1,119 | 1,150 | 1,076 | 1,099 | +0.37% | 122,400 | 444億8721万 | -1.61% | 16.59 | 0.79 |
02/19 | 1,090 | 1,117 | 1,080 | 1,095 | +0.18% | 53,700 | 443億2529万 | -2.32% | 16.53 | 0.78 |
02/18 | 1,052 | 1,095 | 1,052 | 1,093 | +2.73% | 35,000 | 442億4433万 | -2.76% | 16.5 | 0.78 |
02/17 | 1,032 | 1,075 | 1,032 | 1,064 | +2.7% | 65,700 | 430億7042万 | -5.67% | 16.06 | 0.76 |
02/14 | 1,068 | 1,082 | 1,020 | 1,036 | -3.54% | 94,900 | 419億3699万 | -8.56% | 15.64 | 0.74 |
02/13 | 1,100 | 1,107 | 1,070 | 1,074 | -2.36% | 22,600 | 434億7522万 | -5.62% | 16.21 | 0.77 |
02/12 | 1,120 | 1,125 | 1,090 | 1,100 | +0.36% | 60,500 | 445億2769万 | -3.42% | 16.6 | 0.79 |
02/10 | 1,101 | 1,107 | 1,086 | 1,096 | +1.67% | 39,300 | 443億6577万 | -3.78% | 16.54 | 0.78 |
02/07 | 1,082 | 1,088 | 1,060 | 1,078 | +2.47% | 49,000 | 436億3714万 | -5.36% | 16.27 | 0.77 |
02/06 | 1,036 | 1,066 | 1,036 | 1,052 | +1.25% | 41,300 | 425億8466万 | -7.56% | 15.88 | 0.75 |
02/05 | 1,006 | 1,043 | 1,006 | 1,039 | +1.96% | 100,000 | 420億5843万 | -8.78% | 15.68 | 0.74 |
02/04 | 1,043 | 1,057 | 1,019 | 1,019 | -7.19% | 104,700 | 412億4883万 | -10.54% | 15.38 | 0.73 |
02/03 | 1,112 | 1,129 | 1,086 | 1,098 | -3.51% | 81,700 | 444億4673万 | -3.6% | 16.57 | 0.78 |
01/31 | 1,170 | 1,177 | 1,118 | 1,138 | -0.52% | 142,000 | 460億6592万 | +0.09% | 17.18 | 0.81 |
01/30 | 1,177 | 1,182 | 1,113 | 1,144 | -4.27% | 137,100 | 463億880万 | +0.88% | 17.27 | 0.82 |
01/29 | 1,186 | 1,214 | 1,168 | 1,195 | +6.41% | 290,100 | 483億7327万 | +5.66% | 18.04 | 0.85 |
01/28 | 1,188 | 1,199 | 1,123 | 1,123 | +1.08% | 214,400 | 454億5873万 | -0.18% | 16.95 | 0.8 |
01/27 | 1,094 | 1,118 | 1,091 | 1,111 | -2.63% | 82,900 | 449億7297万 | -0.89% | 16.77 | 0.79 |
01/24 | 1,140 | 1,170 | 1,132 | 1,141 | -2.81% | 81,000 | 461億8736万 | +1.97% | 17.22 | 0.82 |
01/23 | 1,207 | 1,210 | 1,172 | 1,174 | -2% | 78,200 | 475億2319万 | +5.1% | 17.72 | 0.84 |
01/22 | 1,196 | 1,222 | 1,177 | 1,198 | +1.1% | 86,700 | 484億9470万 | +7.64% | 18.08 | 0.86 |
01/21 | 1,209 | 1,210 | 1,180 | 1,185 | -1.25% | 38,700 | 479億6847万 | +6.95% | 17.89 | 0.85 |
01/20 | 1,200 | 1,221 | 1,188 | 1,200 | 0% | 69,400 | 485億7566万 | +8.7% | 18.11 | 0.86 |
01/17 | 1,176 | 1,204 | 1,173 | 1,200 | +1.35% | 88,000 | 485億7566万 | +9.29% | 18.11 | 0.86 |
01/16 | 1,199 | 1,200 | 1,182 | 1,184 | -0.59% | 62,400 | 479億2799万 | +8.52% | 17.87 | 0.85 |
01/15 | 1,199 | 1,199 | 1,181 | 1,191 | +1.79% | 62,300 | 482億1135万 | +9.67% | 17.98 | 0.85 |
01/14 | 1,169 | 1,186 | 1,150 | 1,170 | -2.5% | 91,800 | 473億6127万 | +8.33% | 17.66 | 0.84 |
01/10 | 1,197 | 1,200 | 1,175 | 1,200 | +0.76% | 102,900 | 485億7566万 | +11.52% | 18.11 | 0.86 |
01/09 | 1,184 | 1,200 | 1,171 | 1,191 | +2.67% | 191,800 | 482億1135万 | +11.31% | 17.98 | 0.85 |
01/08 | 1,116 | 1,160 | 1,115 | 1,160 | +5.84% | 112,200 | 469億5647万 | +9.13% | 17.51 | 0.83 |
01/07 | 1,114 | 1,114 | 1,092 | 1,096 | -0.63% | 45,900 | 443億6577万 | +3.69% | 16.54 | 0.78 |
01/06 | 1,089 | 1,115 | 1,075 | 1,103 | +2.22% | 77,300 | 446億4913万 | +4.75% | 16.65 | 0.79 |
2013 |
12/30 | 1,080 | 1,080 | 1,060 | 1,079 | +0.75% | 65,800 | 436億7762万 | +2.96% | 16.29 | 0.77 |
12/27 | 1,074 | 1,074 | 1,051 | 1,071 | +0.56% | 57,700 | 433億5378万 | +2.59% | 16.17 | 0.77 |
12/26 | 1,036 | 1,068 | 1,036 | 1,065 | +3.2% | 40,000 | 431億1090万 | +2.4% | 16.08 | 0.76 |
12/25 | 1,033 | 1,038 | 1,020 | 1,032 | 0% | 55,500 | 417億7507万 | -0.29% | 15.58 | 0.74 |
12/24 | 1,045 | 1,047 | 1,026 | 1,032 | -1.43% | 65,800 | 417億7507万 | 0% | 15.58 | 0.74 |
12/20 | 1,046 | 1,059 | 1,038 | 1,047 | -1.32% | 70,200 | 423億8227万 | +1.85% | 15.8 | 0.75 |
12/19 | 1,072 | 1,072 | 1,055 | 1,061 | +0.47% | 55,700 | 429億4898万 | +3.51% | 16.01 | 0.76 |
12/18 | 1,054 | 1,065 | 1,039 | 1,056 | +0.38% | 65,700 | 427億4658万 | +3.53% | 15.94 | 0.75 |
12/17 | 1,043 | 1,058 | 1,043 | 1,052 | +1.74% | 33,600 | 425億8466万 | +3.65% | 15.88 | 0.75 |
12/16 | 1,067 | 1,067 | 1,033 | 1,034 | -2.82% | 55,300 | 418億5603万 | +2.38% | 15.61 | 0.74 |
12/13 | 1,063 | 1,074 | 1,050 | 1,064 | -0.65% | 91,500 | 430億7042万 | +5.87% | 16.06 | 0.76 |
12/12 | 1,079 | 1,079 | 1,054 | 1,071 | -0.37% | 50,900 | 433億5378万 | +7.21% | 16.17 | 0.77 |
12/11 | 1,076 | 1,095 | 1,051 | 1,075 | -1.1% | 80,400 | 435億1570万 | +8.26% | 16.23 | 0.77 |
12/10 | 1,080 | 1,095 | 1,066 | 1,087 | +0.65% | 94,300 | 440億145万 | +10.13% | 16.41 | 0.78 |
12/09 | 1,060 | 1,080 | 1,060 | 1,080 | +2.27% | 104,000 | 437億1810万 | +10.09% | 16.3 | 0.77 |
12/06 | 1,020 | 1,057 | 1,020 | 1,056 | +2.82% | 95,300 | 427億4658万 | +8.42% | 15.94 | 0.75 |
12/05 | 1,055 | 1,055 | 1,023 | 1,027 | -1.06% | 76,900 | 415億7267万 | +5.99% | 15.5 | 0.73 |
12/04 | 1,047 | 1,059 | 1,031 | 1,038 | -2.54% | 64,300 | 420億1795万 | +7.56% | 15.67 | 0.74 |
12/03 | 1,073 | 1,074 | 1,055 | 1,065 | +0.28% | 72,900 | 431億1090万 | +10.82% | 16.08 | 0.76 |
12/02 | 1,056 | 1,069 | 1,043 | 1,062 | +1.72% | 109,400 | 429億8946万 | +10.97% | 16.03 | 0.76 |
11/29 | 1,033 | 1,057 | 1,024 | 1,044 | +1.56% | 121,600 | 422億6083万 | +9.55% | 15.76 | 0.75 |
11/28 | 1,018 | 1,029 | 1,015 | 1,028 | +2.09% | 94,000 | 416億1315万 | +8.1% | 15.52 | 0.73 |
11/27 | 995 | 1,017 | 992 | 1,007 | +1.51% | 104,200 | 407億6308万 | +6.11% | 15.2 | 0.72 |
11/26 | 982 | 998 | 978 | 992 | +1.22% | 120,500 | 401億5588万 | +4.42% | 14.97 | 0.71 |
11/25 | 984 | 987 | 966 | 980 | +1.14% | 119,400 | 396億7012万 | +3.16% | 14.79 | 0.7 |
11/22 | 979 | 982 | 962 | 969 | -0.21% | 100,100 | 392億2485万 | +2% | 14.63 | 0.69 |
11/21 | 947 | 971 | 940 | 971 | +2.97% | 93,300 | 393億581万 | +2.21% | 14.66 | 0.69 |
11/20 | 947 | 958 | 938 | 943 | -0.74% | 49,700 | 381億7237万 | -0.63% | 14.23 | 0.67 |
11/19 | 948 | 955 | 936 | 950 | -0.31% | 68,600 | 384億5573万 | +0.21% | 14.34 | 0.68 |
11/18 | 955 | 960 | 947 | 953 | -0.21% | 51,000 | 385億7717万 | +0.53% | 14.38 | 0.68 |
11/15 | 948 | 956 | 935 | 955 | +1.7% | 96,800 | 386億5813万 | +0.95% | 14.41 | 0.68 |
11/14 | 941 | 945 | 930 | 939 | +0.64% | 78,300 | 380億1046万 | -0.53% | 14.17 | 0.67 |
11/13 | 928 | 939 | 922 | 933 | +0.86% | 66,600 | 377億6758万 | -1.06% | 14.08 | 0.67 |
11/12 | 920 | 929 | 914 | 925 | +1.2% | 63,700 | 374億4374万 | -1.7% | 13.96 | 0.66 |
11/11 | 926 | 927 | 911 | 914 | +0.33% | 56,000 | 369億9846万 | -2.77% | 13.8 | 0.65 |
11/08 | 912 | 915 | 905 | 911 | -0.98% | 54,900 | 368億7702万 | -3.09% | 13.75 | 0.65 |
11/07 | 931 | 933 | 917 | 920 | -1.81% | 43,100 | 372億4134万 | -2.23% | 13.89 | 0.66 |
11/06 | 924 | 940 | 920 | 937 | +1.96% | 34,200 | 379億2950万 | -0.64% | 14.14 | 0.67 |
11/05 | 926 | 937 | 913 | 919 | +0.77% | 48,200 | 372億86万 | -2.65% | 13.87 | 0.66 |
11/01 | 926 | 929 | 900 | 912 | -1.08% | 74,100 | 369億1750万 | -3.59% | 13.77 | 0.65 |
10/31 | 933 | 934 | 918 | 922 | -1.07% | 57,600 | 373億2230万 | -2.85% | 13.92 | 0.66 |
10/30 | 953 | 955 | 927 | 932 | -0.96% | 69,600 | 377億2710万 | -2.1% | 14.07 | 0.67 |