株価チャート
2013/10/28～2014/03/31
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 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 600 | 91億4250万 | -4.22% | 19.08 | 0.59 |
| 03/28 | 1,725 | 1,725 | 1,725 | 1,725 | -0.92% | 100 | 91億4250万 | -4.22% | 19.08 | 0.59 |
| 03/27 | 1,739 | 1,745 | 1,739 | 1,741 | -4.29% | 1,200 | 92億2730万 | -3.49% | 19.26 | 0.59 |
| 03/26 | 1,819 | 1,819 | 1,808 | 1,819 | +0.5% | 2,600 | 96億4070万 | +0.78% | 20.12 | 0.62 |
| 03/25 | 1,825 | 1,825 | 1,809 | 1,810 | -0.98% | 1,500 | 95億9300万 | +0.33% | 20.02 | 0.62 |
| 03/24 | 1,825 | 1,828 | 1,810 | 1,828 | +0.99% | 700 | 96億8840万 | +1.44% | 20.22 | 0.62 |
| 03/20 | 1,828 | 1,828 | 1,810 | 1,810 | -0.44% | 800 | 95億9300万 | +0.56% | 20.02 | 0.62 |
| 03/19 | 1,818 | 1,818 | 1,818 | 1,818 | +0.44% | 100 | 96億3540万 | +1.11% | 20.11 | 0.62 |
| 03/18 | 1,810 | 1,829 | 1,810 | 1,810 | -0.55% | 1,300 | 95億9300万 | +0.84% | 20.02 | 0.62 |
| 03/17 | 1,828 | 1,828 | 1,820 | 1,820 | -0.05% | 1,900 | 96億4600万 | +1.62% | 20.14 | 0.62 |
| 03/14 | 1,825 | 1,825 | 1,814 | 1,821 | -0.11% | 1,800 | 96億5130万 | +1.9% | 20.15 | 0.62 |
| 03/13 | 1,827 | 1,827 | 1,822 | 1,823 | -0.16% | 1,300 | 96億6190万 | +2.24% | 20.17 | 0.62 |
| 03/12 | 1,827 | 1,827 | 1,821 | 1,826 | +0.27% | 300 | 96億7780万 | +2.53% | 20.2 | 0.62 |
| 03/11 | 1,821 | 1,821 | 1,821 | 1,821 | 0% | 300 | 96億5130万 | +2.3% | 20.15 | 0.62 |
| 03/10 | 1,829 | 1,829 | 1,821 | 1,821 | +1.11% | 600 | 96億5130万 | +2.42% | 20.15 | 0.62 |
| 03/07 | 1,810 | 1,810 | 1,801 | 1,801 | -1.04% | 800 | 95億4530万 | +1.35% | 19.93 | 0.61 |
| 03/06 | 1,809 | 1,820 | 1,796 | 1,820 | +0.44% | 700 | 96億4600万 | +2.42% | 20.14 | 0.62 |
| 03/05 | 1,810 | 1,812 | 1,796 | 1,812 | +1.46% | 800 | 96億360万 | +2.03% | 20.05 | 0.62 |
| 03/03 | 1,837 | 1,837 | 1,786 | 1,786 | -0.11% | 1,500 | 94億6580万 | +0.62% | 19.76 | 0.61 |
| 02/28 | 1,795 | 1,824 | 1,788 | 1,788 | -2.72% | 600 | 94億7640万 | +0.73% | 19.78 | 0.61 |
| 02/27 | 1,784 | 1,838 | 1,784 | 1,838 | -0.11% | 400 | 97億4140万 | +3.55% | 20.33 | 0.62 |
| 02/26 | 1,800 | 1,840 | 1,800 | 1,840 | +3.37% | 2,500 | 97億5200万 | +3.72% | 20.36 | 0.63 |
| 02/25 | 1,820 | 1,820 | 1,780 | 1,780 | +0.68% | 1,400 | 94億3400万 | +0.39% | 19.69 | 0.61 |
| 02/24 | 1,768 | 1,768 | 1,768 | 1,768 | 0% | 100 | 93億7040万 | -0.39% | 19.56 | 0.6 |
| 02/21 | 1,742 | 1,768 | 1,742 | 1,768 | +1.61% | 200 | 93億7040万 | -0.45% | 19.56 | 0.6 |
| 02/20 | 1,775 | 1,775 | 1,740 | 1,740 | -3.06% | 1,100 | 92億2200万 | -2.14% | 19.25 | 0.59 |
| 02/19 | 1,775 | 1,795 | 1,775 | 1,795 | +1.41% | 400 | 95億1350万 | +0.79% | 19.86 | 0.61 |
| 02/18 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | 93億8100万 | -0.62% | 19.58 | 0.6 |
| 02/17 | 1,790 | 1,790 | 1,770 | 1,780 | +1.14% | 2,000 | 94億3400万 | -0.11% | 19.69 | 0.61 |
| 02/14 | 1,777 | 1,780 | 1,756 | 1,760 | -0.85% | 1,100 | 93億2800万 | -1.29% | 19.47 | 0.6 |
| 02/13 | 1,775 | 1,775 | 1,775 | 1,775 | +0.57% | 1,200 | 94億750万 | -0.56% | 19.64 | 0.6 |
| 02/12 | 1,763 | 1,765 | 1,763 | 1,765 | +1.44% | 800 | 93億5450万 | -1.12% | 19.53 | 0.6 |
| 02/10 | 1,725 | 1,740 | 1,725 | 1,740 | +1.05% | 500 | 92億2200万 | -2.58% | 19.25 | 0.59 |
| 02/07 | 1,722 | 1,739 | 1,722 | 1,722 | -0.17% | 400 | 91億2660万 | -3.58% | 19.05 | 0.59 |
| 02/06 | 1,725 | 1,725 | 1,725 | 1,725 | +0.35% | 100 | 91億4250万 | -3.52% | 19.08 | 0.59 |
| 02/05 | 1,769 | 1,769 | 1,719 | 1,719 | -3.15% | 1,400 | 91億1070万 | -3.81% | 19.02 | 0.58 |
| 02/04 | 1,761 | 1,775 | 1,700 | 1,775 | -0.28% | 2,000 | 94億750万 | -0.62% | 19.64 | 0.6 |
| 02/03 | 1,797 | 1,797 | 1,780 | 1,780 | -0.06% | 1,000 | 94億3400万 | -0.17% | 19.69 | 0.61 |
| 01/31 | 1,780 | 1,797 | 1,780 | 1,781 | -1.06% | 1,300 | 94億3930万 | +0.06% | 19.7 | 0.61 |
| 01/30 | 1,800 | 1,800 | 1,785 | 1,800 | 0% | 1,200 | 95億4000万 | +1.29% | 19.91 | 0.61 |
| 01/29 | 1,799 | 1,800 | 1,799 | 1,800 | +0.06% | 900 | 95億4000万 | +1.52% | 19.91 | 0.61 |
| 01/28 | 1,785 | 1,800 | 1,785 | 1,799 | +1.47% | 1,400 | 95億3470万 | +1.75% | 19.9 | 0.61 |
| 01/27 | 1,800 | 1,800 | 1,771 | 1,773 | -0.73% | 1,200 | 93億9690万 | +0.51% | 19.62 | 0.6 |
| 01/24 | 1,800 | 1,800 | 1,761 | 1,786 | -0.78% | 1,700 | 94億6580万 | +1.3% | 19.76 | 0.61 |
| 01/23 | 1,820 | 1,822 | 1,800 | 1,800 | -0.88% | 1,400 | 95億4000万 | +2.21% | 19.91 | 0.61 |
| 01/22 | 1,812 | 1,822 | 1,812 | 1,816 | +0.17% | 400 | 96億2480万 | +3.3% | 20.09 | 0.62 |
| 01/21 | 1,814 | 1,824 | 1,813 | 1,813 | 0% | 1,200 | 96億890万 | +3.3% | 20.06 | 0.62 |
| 01/20 | 1,812 | 1,814 | 1,812 | 1,813 | +0.17% | 1,100 | 96億890万 | +3.48% | 20.06 | 0.62 |
| 01/17 | 1,810 | 1,810 | 1,804 | 1,810 | 0% | 900 | 95億9300万 | +3.49% | 20.02 | 0.62 |
| 01/16 | 1,810 | 1,817 | 1,810 | 1,810 | +0.11% | 1,700 | 95億9300万 | +3.61% | 20.02 | 0.62 |
| 01/15 | 1,808 | 1,808 | 1,805 | 1,808 | +0.11% | 2,300 | 95億8240万 | +3.61% | 20 | 0.61 |
| 01/14 | 1,805 | 1,806 | 1,804 | 1,806 | +0.17% | 1,300 | 95億7180万 | +3.61% | 19.98 | 0.61 |
| 01/10 | 1,801 | 1,803 | 1,801 | 1,803 | +0.17% | 900 | 95億5590万 | +3.56% | 19.95 | 0.61 |
| 01/09 | 1,800 | 1,800 | 1,800 | 1,800 | +0.33% | 800 | 95億4000万 | +3.51% | 19.91 | 0.61 |
| 01/08 | 1,794 | 1,794 | 1,794 | 1,794 | +0.96% | 200 | 95億820万 | +3.22% | 19.85 | 0.61 |
| 01/07 | 1,799 | 1,799 | 1,777 | 1,777 | -0.84% | 1,300 | 94億1810万 | +2.3% | 19.66 | 0.6 |
| 01/06 | 1,792 | 1,792 | 1,792 | 1,792 | +1.88% | 500 | 94億9760万 | +3.23% | 19.83 | 0.61 |
| 2013 |
| 12/30 | 1,750 | 1,770 | 1,750 | 1,759 | +0.23% | 600 | 93億2270万 | +1.38% | 19.46 | 0.6 |
| 12/27 | 1,734 | 1,755 | 1,730 | 1,755 | +2.33% | 800 | 93億150万 | +1.09% | 19.42 | 0.6 |
| 12/26 | 1,715 | 1,715 | 1,700 | 1,715 | +1.36% | 900 | 90億8950万 | -1.21% | 18.97 | 0.58 |
| 12/25 | 1,695 | 1,700 | 1,692 | 1,692 | -0.29% | 3,100 | 89億6760万 | -2.7% | 18.72 | 0.58 |
| 12/24 | 1,699 | 1,699 | 1,695 | 1,697 | -0.12% | 1,300 | 89億9410万 | -2.64% | 18.77 | 0.58 |
| 12/20 | 1,700 | 1,700 | 1,697 | 1,699 | -0.06% | 600 | 90億470万 | -2.69% | 18.8 | 0.58 |
| 12/19 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 200 | 90億1000万 | -2.86% | 18.81 | 0.58 |
| 12/18 | 1,694 | 1,715 | 1,694 | 1,699 | +0.3% | 2,400 | 90億470万 | -3.08% | 18.8 | 0.58 |
| 12/17 | 1,718 | 1,730 | 1,694 | 1,694 | -0.35% | 3,400 | 89億7820万 | -3.53% | 18.74 | 0.58 |
| 12/16 | 1,715 | 1,715 | 1,694 | 1,700 | -2.02% | 7,700 | 90億1000万 | -3.41% | 18.81 | 0.58 |
| 12/13 | 1,720 | 1,741 | 1,700 | 1,735 | 0% | 7,300 | 91億9550万 | -1.59% | 19.19 | 0.59 |
| 12/12 | 1,725 | 1,735 | 1,723 | 1,735 | +0.7% | 1,300 | 91億9550万 | -1.7% | 19.19 | 0.59 |
| 12/11 | 1,739 | 1,739 | 1,723 | 1,723 | -0.98% | 3,600 | 91億3190万 | -2.49% | 19.06 | 0.59 |
| 12/10 | 1,740 | 1,740 | 1,730 | 1,740 | -0.06% | 1,700 | 92億2200万 | -1.69% | 19.25 | 0.59 |
| 12/09 | 1,740 | 1,745 | 1,735 | 1,741 | -0.34% | 2,900 | 92億2730万 | -1.75% | 19.26 | 0.59 |
| 12/06 | 1,748 | 1,749 | 1,745 | 1,747 | -0.17% | 800 | 92億5910万 | -1.52% | 19.33 | 0.59 |
| 12/05 | 1,750 | 1,752 | 1,750 | 1,750 | -0.28% | 1,900 | 92億7500万 | -1.41% | 19.36 | 0.6 |
| 12/04 | 1,755 | 1,755 | 1,750 | 1,755 | 0% | 1,300 | 93億150万 | -1.18% | 19.42 | 0.6 |
| 12/03 | 1,760 | 1,765 | 1,755 | 1,755 | -0.28% | 2,800 | 93億150万 | -1.29% | 19.42 | 0.6 |
| 12/02 | 1,760 | 1,762 | 1,759 | 1,760 | +0.28% | 2,600 | 93億2800万 | -1.07% | 19.47 | 0.6 |
| 11/29 | 1,763 | 1,763 | 1,755 | 1,755 | -0.85% | 1,200 | 93億150万 | -1.35% | 19.42 | 0.6 |
| 11/28 | 1,770 | 1,770 | 1,769 | 1,770 | 0% | 900 | 93億8100万 | -0.56% | 19.58 | 0.6 |
| 11/27 | 1,770 | 1,770 | 1,770 | 1,770 | +0.51% | 100 | 93億8100万 | -0.51% | 19.58 | 0.6 |
| 11/26 | 1,780 | 1,780 | 1,761 | 1,761 | -1.07% | 700 | 93億3330万 | -1.01% | 19.48 | 0.6 |
| 11/25 | 1,767 | 1,783 | 1,761 | 1,780 | +0.74% | 800 | 94億3400万 | +0.06% | 19.69 | 0.61 |
| 11/22 | 1,765 | 1,767 | 1,765 | 1,767 | +0.34% | 200 | 93億6510万 | -0.67% | 19.55 | 0.6 |
| 11/21 | 1,780 | 1,780 | 1,761 | 1,761 | -1.07% | 900 | 93億3330万 | -0.96% | 19.48 | 0.6 |
| 11/20 | 1,780 | 1,789 | 1,780 | 1,780 | -0.5% | 1,700 | 94億3400万 | +0.06% | 19.69 | 0.61 |
| 11/19 | 1,790 | 1,790 | 1,789 | 1,789 | -0.06% | 500 | 94億8170万 | +0.62% | 19.79 | 0.61 |
| 11/18 | 1,814 | 1,814 | 1,790 | 1,790 | +0.28% | 600 | 94億8700万 | +0.73% | 19.8 | 0.61 |
| 11/15 | 1,800 | 1,800 | 1,781 | 1,785 | +0.11% | 3,400 | 94億6050万 | +0.56% | 19.75 | 0.61 |
| 11/14 | 1,794 | 1,800 | 1,781 | 1,783 | +0.11% | 3,900 | 94億4990万 | +0.56% | 19.73 | 0.61 |
| 11/13 | 1,792 | 1,792 | 1,781 | 1,781 | +0.06% | 400 | 94億3930万 | +0.51% | 19.7 | 0.61 |
| 11/12 | 1,781 | 1,783 | 1,780 | 1,780 | +0.51% | 1,000 | 94億3400万 | +0.56% | 19.69 | 0.61 |
| 11/11 | 1,772 | 1,772 | 1,770 | 1,771 | -1.06% | 1,000 | 93億8630万 | +0.11% | 19.59 | 0.6 |
| 11/08 | 1,770 | 1,790 | 1,770 | 1,790 | +0.22% | 1,300 | 94億8700万 | +1.19% | 19.8 | 0.61 |
| 11/06 | 1,800 | 1,800 | 1,786 | 1,786 | -0.72% | 300 | 94億6580万 | +1.02% | 19.76 | 0.61 |
| 11/05 | 1,799 | 1,800 | 1,799 | 1,799 | +0.95% | 400 | 95億3470万 | +1.87% | 19.9 | 0.61 |
| 11/01 | 1,800 | 1,800 | 1,780 | 1,782 | -0.72% | 1,700 | 94億4460万 | +0.91% | 19.71 | 0.61 |
| 10/31 | 1,796 | 1,796 | 1,795 | 1,795 | +1.13% | 300 | 95億1350万 | +1.7% | 19.86 | 0.61 |
| 10/30 | 1,780 | 1,781 | 1,775 | 1,775 | -0.28% | 700 | 94億750万 | +0.68% | 19.64 | 0.6 |
| 10/29 | 1,780 | 1,780 | 1,780 | 1,780 | -0.95% | 100 | 94億3400万 | +0.96% | 19.69 | 0.61 |
| 10/28 | 1,799 | 1,799 | 1,796 | 1,797 | +1.18% | 800 | 95億2410万 | +1.99% | 19.88 | 0.61 |
