株価チャート
2013/11/29～2014/04/30
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 |
| 04/30 | 3,805 | 3,835 | 3,615 | 3,650 | -4.82% | 204,700 | 725億4886万 | -7.76% | - | 24.97 |
| 04/28 | 3,900 | 4,045 | 3,820 | 3,835 | -0.65% | 151,400 | 762億2599万 | -3.23% | - | 26.24 |
| 04/25 | 3,695 | 3,865 | 3,690 | 3,860 | +3.49% | 117,700 | 767億2290万 | -2.89% | - | 26.41 |
| 04/24 | 3,700 | 3,750 | 3,635 | 3,730 | +1.08% | 70,200 | 741億3897万 | -6.21% | - | 25.52 |
| 04/23 | 3,700 | 3,745 | 3,630 | 3,690 | +1.1% | 127,000 | 733億4391万 | -7.52% | - | 25.25 |
| 04/22 | 3,775 | 3,805 | 3,630 | 3,650 | -3.82% | 160,600 | 725億4886万 | -8.57% | - | 24.97 |
| 04/21 | 3,800 | 3,870 | 3,780 | 3,795 | -1.68% | 97,100 | 754億57万 | -5.05% | - | 25.95 |
| 04/18 | 3,825 | 3,860 | 3,750 | 3,860 | -0.13% | 140,400 | 766億9202万 | -3.33% | - | 26.4 |
| 04/17 | 3,960 | 3,975 | 3,810 | 3,865 | -0.64% | 118,900 | 767億9136万 | -2.99% | - | 26.43 |
| 04/16 | 3,800 | 3,910 | 3,775 | 3,890 | +3.18% | 120,100 | 772億8807万 | -2.48% | - | 26.6 |
| 04/15 | 3,930 | 3,945 | 3,715 | 3,770 | -2.46% | 244,600 | 749億386万 | -5.68% | - | 25.78 |
| 04/14 | 3,955 | 4,030 | 3,845 | 3,865 | -4.09% | 261,100 | 767億9136万 | -3.76% | - | 26.43 |
| 04/11 | 4,000 | 4,100 | 3,975 | 4,030 | -5.29% | 282,900 | 800億6965万 | +0.12% | - | 27.56 |
| 04/10 | 4,135 | 4,355 | 4,020 | 4,255 | +4.93% | 485,100 | 845億4004万 | +5.69% | - | 29.1 |
| 04/09 | 4,035 | 4,180 | 4,015 | 4,055 | +0.5% | 284,400 | 805億6636万 | +0.8% | - | 27.73 |
| 04/08 | 3,880 | 4,105 | 3,860 | 4,035 | +0.62% | 278,100 | 801億6899万 | +0.17% | - | 27.59 |
| 04/07 | 4,115 | 4,160 | 3,980 | 4,010 | -5.2% | 330,000 | 796億7228万 | -0.55% | - | 27.42 |
| 04/04 | 4,200 | 4,275 | 4,110 | 4,230 | +0.71% | 208,600 | 840億4333万 | +4.55% | - | 28.93 |
| 04/03 | 4,370 | 4,385 | 4,150 | 4,200 | -5.19% | 309,200 | 834億4728万 | +3.93% | - | 28.72 |
| 04/02 | 4,620 | 4,680 | 4,410 | 4,430 | -0.67% | 861,900 | 880億1701万 | +9.49% | - | 30.3 |
| 04/01 | 4,160 | 4,490 | 4,075 | 4,460 | +7.34% | 578,800 | 886億1306万 | +10.15% | - | 30.5 |
| 03/31 | 4,180 | 4,180 | 4,015 | 4,155 | +1.59% | 240,300 | 825億5320万 | +2.44% | - | 28.42 |
| 03/28 | 3,980 | 4,090 | 3,915 | 4,090 | +7.07% | 331,800 | 812億6175万 | +0.34% | - | 27.97 |
| 03/27 | 3,630 | 3,880 | 3,530 | 3,820 | +3.52% | 231,200 | 758億9728万 | -6.72% | - | 26.12 |
| 03/26 | 3,855 | 3,920 | 3,655 | 3,690 | -3.02% | 260,800 | 733億1439万 | -11.02% | - | 25.24 |
| 03/25 | 4,100 | 4,130 | 3,805 | 3,805 | -8.2% | 352,900 | 755億9926万 | -9.4% | - | 26.02 |
| 03/24 | 3,900 | 4,200 | 3,800 | 4,145 | +6.28% | 327,900 | 823億5451万 | -2.52% | - | 28.35 |
| 03/20 | 4,180 | 4,295 | 3,840 | 3,900 | -3.58% | 615,000 | 774億8676万 | -9.11% | - | 26.67 |
| 03/19 | 3,750 | 4,195 | 3,750 | 4,045 | +8.01% | 707,700 | 803億6767万 | -6.69% | - | 27.66 |
| 03/18 | 3,850 | 3,970 | 3,700 | 3,745 | -0.93% | 312,600 | 744億715万 | -14.44% | - | 25.61 |
| 03/17 | 3,480 | 3,925 | 3,455 | 3,780 | +2.44% | 743,700 | 751億255万 | -14.61% | - | 25.85 |
| 03/14 | 3,600 | 3,990 | 3,540 | 3,690 | +1.1% | 457,100 | 733億1439万 | -17.32% | - | 25.24 |
| 03/13 | 3,980 | 4,020 | 3,600 | 3,650 | -8.52% | 492,000 | 725億1966万 | -18.85% | - | 24.96 |
| 03/12 | 4,050 | 4,120 | 3,990 | 3,990 | -2.21% | 203,600 | 792億7491万 | -11.96% | - | 27.29 |
| 03/11 | 4,140 | 4,180 | 4,050 | 4,080 | -4% | 261,700 | 810億6307万 | -10.31% | - | 27.9 |
| 03/10 | 4,130 | 4,330 | 4,100 | 4,250 | +3.91% | 250,100 | 844億4070万 | -7.12% | - | 29.06 |
| 03/07 | 4,100 | 4,135 | 4,015 | 4,090 | +0.99% | 213,600 | 812億6175万 | -11.28% | - | 27.97 |
| 03/06 | 4,200 | 4,215 | 4,025 | 4,050 | -3.11% | 333,300 | 804億6702万 | -13.13% | - | 27.7 |
| 03/05 | 4,315 | 4,320 | 4,180 | 4,180 | +0.12% | 170,900 | 830億4991万 | -11.4% | - | 28.59 |
| 03/04 | 4,090 | 4,340 | 4,075 | 4,175 | +0.97% | 184,900 | 829億5057万 | -12.16% | - | 28.55 |
| 03/03 | 4,230 | 4,285 | 4,070 | 4,135 | -5.38% | 322,500 | 821億5583万 | -13.75% | - | 28.28 |
| 02/28 | 3,990 | 4,400 | 3,980 | 4,370 | +6.33% | 468,800 | 868億2490万 | -10.05% | - | 29.89 |
| 02/27 | 4,295 | 4,295 | 4,090 | 4,110 | -4.53% | 362,500 | 816億5912万 | -16.07% | - | 28.11 |
| 02/26 | 4,400 | 4,440 | 4,220 | 4,305 | -4.76% | 656,400 | 855億3346万 | -13.12% | - | 29.44 |
| 02/25 | 4,615 | 4,650 | 4,455 | 4,520 | -2.16% | 344,500 | 898億516万 | -9.27% | - | 30.91 |
| 02/24 | 4,615 | 4,760 | 4,505 | 4,620 | -0.75% | 370,500 | 917億9200万 | -7.47% | - | 31.6 |
| 02/21 | 4,780 | 4,820 | 4,650 | 4,655 | +1.64% | 310,400 | 922億7885万 | -6.79% | - | 31.76 |
| 02/20 | 4,920 | 4,995 | 4,520 | 4,580 | -10.55% | 802,300 | 907億9208万 | -8.33% | - | 31.25 |
| 02/19 | 5,050 | 5,430 | 5,000 | 5,120 | +2.2% | 464,400 | 1014億9683万 | +2.94% | - | 34.94 |
| 02/18 | 5,050 | 5,140 | 4,925 | 5,010 | -1.96% | 295,600 | 993億1623万 | +2.2% | - | 34.19 |
| 02/17 | 5,010 | 5,170 | 4,840 | 5,110 | 0% | 431,300 | 1012億9859万 | +5.73% | - | 34.87 |
| 02/14 | 5,190 | 5,460 | 5,060 | 5,110 | +2.2% | 1,123,300 | 1012億9859万 | +7.44% | - | 34.87 |
| 02/13 | 5,020 | 5,100 | 4,960 | 5,000 | -1.96% | 301,200 | 991億1800万 | +7.02% | - | 34.12 |
| 02/12 | 5,200 | 5,210 | 5,000 | 5,100 | +2.2% | 381,500 | 1011億36万 | +11.06% | - | 34.8 |
| 02/10 | 4,840 | 5,070 | 4,775 | 4,990 | +6.4% | 507,600 | 989億1976万 | +10.54% | - | 34.05 |
| 02/07 | 4,715 | 4,795 | 4,560 | 4,690 | +2.85% | 179,800 | 929億7268万 | +5.51% | - | 32 |
| 02/06 | 4,495 | 4,755 | 4,420 | 4,560 | +1.45% | 301,000 | 903億9561万 | +4.11% | - | 31.11 |
| 02/05 | 4,700 | 4,730 | 4,210 | 4,495 | +1.47% | 373,200 | 891億708万 | +4.05% | - | 30.67 |
| 02/04 | 4,040 | 4,610 | 4,040 | 4,430 | -6.54% | 838,100 | 878億1854万 | +4.21% | - | 30.23 |
| 02/03 | 4,775 | 5,030 | 4,600 | 4,740 | -7.06% | 615,500 | 939億6386万 | +13.32% | - | 32.34 |
| 01/31 | 5,410 | 5,450 | 4,970 | 5,100 | -5.38% | 463,600 | 1013億2884万 | +24.27% | - | 34.88 |
| 01/30 | 5,440 | 5,460 | 5,100 | 5,390 | -1.1% | 479,900 | 1070億9067万 | +34.78% | - | 36.86 |
| 01/29 | 5,250 | 5,490 | 5,150 | 5,450 | +7.92% | 528,700 | 1082億8278万 | +40.32% | - | 37.27 |
| 01/28 | 5,290 | 5,650 | 4,880 | 5,050 | -3.07% | 1,007,700 | 1003億3542万 | +34.09% | - | 34.54 |
| 01/27 | 5,440 | 5,630 | 5,100 | 5,210 | -9.23% | 854,100 | 1035億1436万 | +42.19% | - | 35.63 |
| 01/24 | 5,100 | 5,950 | 5,100 | 5,740 | +7.49% | 2,034,700 | 1140億4461万 | +61.28% | - | 39.25 |
| 01/23 | 5,600 | 5,840 | 5,260 | 5,340 | -3.78% | 1,577,100 | 1060億9725万 | +55.64% | - | 36.52 |
| 01/22 | 5,000 | 5,700 | 4,900 | 5,550 | +11.11% | 2,598,100 | 1102億6962万 | +67.07% | - | 37.96 |
| 01/21 | 4,850 | 5,440 | 4,760 | 4,995 | +4.17% | 2,453,400 | 988億7502万 | +55.95% | - | 34.03 |
| 01/20 | 4,865 | 4,895 | 4,465 | 4,795 | +3.56% | 1,235,400 | 949億1606万 | +54.43% | - | 32.67 |
| 01/17 | 5,000 | 5,160 | 4,465 | 4,630 | -1.91% | 3,969,700 | 916億4992万 | +53.46% | - | 31.55 |
| 01/16 | 4,720 | 4,720 | 4,720 | 4,720 | +17.41% | 836,300 | 934億3145万 | +60.65% | - | 32.16 |
| 01/15 | 4,020 | 4,020 | 3,990 | 4,020 | +21.08% | 680,600 | 795億7509万 | +40.85% | - | 27.39 |
| 01/14 | 3,160 | 3,380 | 3,100 | 3,320 | +0.91% | 503,800 | 657億1873万 | +18.53% | - | 22.62 |
| 01/10 | 3,240 | 3,350 | 3,205 | 3,290 | +2.97% | 556,200 | 651億2489万 | +18.56% | - | 22.42 |
| 01/09 | 2,985 | 3,230 | 2,981 | 3,195 | +6.75% | 452,900 | 632億4438万 | +16.18% | - | 21.77 |
| 01/08 | 2,971 | 3,040 | 2,910 | 2,993 | -0.23% | 309,500 | 592億4583万 | +9.67% | - | 20.39 |
| 01/07 | 3,160 | 3,220 | 2,955 | 3,000 | -5.06% | 507,800 | 593億8440万 | +10.33% | - | 20.44 |
| 01/06 | 3,265 | 3,275 | 3,150 | 3,160 | -2.77% | 457,700 | 625億5156万 | +16.43% | - | 21.53 |
| 2013 |
| 12/30 | 3,155 | 3,280 | 3,110 | 3,250 | +5.35% | 565,700 | 643億3310万 | +20.41% | - | 22.14 |
| 12/27 | 3,100 | 3,225 | 3,015 | 3,085 | +0.82% | 777,600 | 610億6695万 | +14.94% | - | 21.02 |
| 12/26 | 2,840 | 3,115 | 2,828 | 3,060 | +10.75% | 1,087,800 | 605億7208万 | +14.31% | - | 20.85 |
| 12/25 | 2,769 | 2,810 | 2,705 | 2,763 | +0.84% | 650,700 | 546億9303万 | +3.29% | - | 18.83 |
| 12/24 | 2,870 | 2,870 | 2,702 | 2,740 | -0.69% | 641,200 | 542億3775万 | +2.24% | - | 18.67 |
| 12/20 | 2,500 | 2,820 | 2,495 | 2,759 | +11.34% | 1,206,900 | 546億1385万 | +2.26% | - | 18.8 |
| 12/19 | 2,510 | 2,550 | 2,474 | 2,478 | -1.27% | 334,600 | 490億5151万 | -8.73% | - | 16.88 |
| 12/18 | 2,500 | 2,534 | 2,470 | 2,510 | +0.48% | 268,900 | 496億8494万 | -8.39% | - | 17.1 |
| 12/17 | 2,555 | 2,565 | 2,490 | 2,498 | -0.28% | 334,700 | 494億4741万 | -9.56% | - | 17.02 |
| 12/16 | 2,621 | 2,626 | 2,500 | 2,505 | -3.24% | 369,100 | 495億8597万 | -10.12% | - | 17.07 |
| 12/13 | 2,561 | 2,597 | 2,552 | 2,589 | +1.93% | 151,200 | 512億4873万 | -7.6% | - | 17.64 |
| 12/12 | 2,580 | 2,600 | 2,532 | 2,540 | -2.57% | 216,900 | 502億7879万 | -9.9% | - | 17.31 |
| 12/11 | 2,540 | 2,642 | 2,539 | 2,607 | +1.32% | 301,100 | 516億504万 | -8.24% | - | 17.76 |
| 12/10 | 2,550 | 2,647 | 2,550 | 2,573 | +1.3% | 356,400 | 509億3202万 | -10.19% | - | 17.53 |
| 12/09 | 2,550 | 2,599 | 2,510 | 2,540 | -2.61% | 414,800 | 502億7879万 | -12.23% | - | 17.31 |
| 12/06 | 2,629 | 2,660 | 2,562 | 2,608 | -1.62% | 292,500 | 516億2483万 | -10.53% | - | 17.77 |
| 12/05 | 2,590 | 2,775 | 2,568 | 2,651 | +1.34% | 698,800 | 524億7601万 | -9.95% | - | 18.06 |
| 12/04 | 2,651 | 2,668 | 2,590 | 2,616 | -2.82% | 340,700 | 517億8319万 | -11.92% | - | 17.82 |
| 12/03 | 2,680 | 2,780 | 2,675 | 2,692 | +0.64% | 487,100 | 532億8760万 | -10.42% | - | 18.34 |
| 12/02 | 2,667 | 2,750 | 2,650 | 2,675 | +0.49% | 272,600 | 529億5109万 | -11.98% | - | 18.23 |
| 11/29 | 2,700 | 2,735 | 2,608 | 2,662 | -0.49% | 323,800 | 526億9375万 | -13.35% | - | 18.14 |
