株価チャート
2013/10/15~2014/03/31
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 | 1,160 | 1,160 | 1,157 | 1,157 | -0.34% | 1,000 | 114億8215万 | -2.61% | 6.43 | 0.51 |
03/28 | 1,175 | 1,175 | 1,158 | 1,161 | -1.19% | 700 | 115億2185万 | -2.44% | 6.45 | 0.51 |
03/27 | 1,175 | 1,175 | 1,155 | 1,175 | -1.26% | 700 | 116億6078万 | -1.43% | 6.53 | 0.51 |
03/26 | 1,188 | 1,190 | 1,175 | 1,190 | +0.25% | 1,900 | 118億964万 | -0.25% | 6.61 | 0.52 |
03/25 | 1,187 | 1,187 | 1,187 | 1,187 | 0% | 1,200 | 117億7987万 | -0.59% | 6.59 | 0.52 |
03/24 | 1,184 | 1,187 | 1,175 | 1,187 | +1.37% | 1,700 | 117億7987万 | -0.67% | 6.59 | 0.52 |
03/20 | 1,151 | 1,185 | 1,151 | 1,171 | -3.06% | 4,600 | 116億2109万 | -2.01% | 6.5 | 0.51 |
03/19 | 1,208 | 1,208 | 1,186 | 1,208 | -0.08% | 2,900 | 119億8828万 | +1% | 6.71 | 0.53 |
03/18 | 1,185 | 1,209 | 1,185 | 1,209 | +2.03% | 500 | 119億9820万 | +1.17% | 6.72 | 0.53 |
03/17 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 1,700 | 117億6002万 | -0.84% | 6.58 | 0.52 |
03/13 | 1,185 | 1,185 | 1,185 | 1,185 | -0.25% | 400 | 117億6002万 | -0.92% | 6.58 | 0.52 |
03/11 | 1,188 | 1,188 | 1,188 | 1,188 | 0% | 2,900 | 117億8980万 | -0.75% | 6.6 | 0.52 |
03/10 | 1,186 | 1,188 | 1,186 | 1,188 | 0% | 600 | 117億8980万 | -0.83% | 6.6 | 0.52 |
03/07 | 1,188 | 1,188 | 1,188 | 1,188 | -1% | 800 | 117億8980万 | -1.16% | 6.6 | 0.52 |
03/06 | 1,184 | 1,200 | 1,184 | 1,200 | +1.69% | 600 | 119億889万 | -0.5% | 6.67 | 0.53 |
03/05 | 1,181 | 1,181 | 1,180 | 1,180 | +0.08% | 400 | 117億1040万 | -2.48% | 6.55 | 0.52 |
03/04 | 1,179 | 1,179 | 1,179 | 1,179 | +0.51% | 100 | 117億48万 | -2.88% | 6.55 | 0.52 |
02/28 | 1,175 | 1,175 | 1,173 | 1,173 | -0.34% | 2,600 | 116億4093万 | -3.77% | 6.52 | 0.51 |
02/27 | 1,171 | 1,177 | 1,171 | 1,177 | -1.59% | 4,100 | 116億8063万 | -3.92% | 6.54 | 0.52 |
02/26 | 1,196 | 1,196 | 1,196 | 1,196 | -0.33% | 100 | 118億6919万 | -2.69% | 6.64 | 0.52 |
02/25 | 1,198 | 1,200 | 1,198 | 1,200 | +0.17% | 900 | 119億889万 | -2.44% | 6.67 | 0.53 |
02/24 | 1,198 | 1,198 | 1,198 | 1,198 | +0.34% | 500 | 118億8904万 | -2.68% | 6.65 | 0.52 |
02/21 | 1,199 | 1,199 | 1,194 | 1,194 | -2.93% | 2,600 | 118億4934万 | -3.01% | 6.63 | 0.52 |
02/20 | 1,230 | 1,230 | 1,230 | 1,230 | +2.33% | 100 | 122億661万 | -0.16% | 6.83 | 0.54 |
02/18 | 1,202 | 1,202 | 1,202 | 1,202 | +0.08% | 100 | 119億2873万 | -2.44% | 6.68 | 0.53 |
02/17 | 1,205 | 1,205 | 1,201 | 1,201 | -0.33% | 2,700 | 119億1881万 | -2.52% | 6.67 | 0.53 |
02/14 | 1,209 | 1,209 | 1,205 | 1,205 | 0% | 1,300 | 119億5851万 | -2.11% | 6.69 | 0.53 |
02/13 | 1,223 | 1,223 | 1,205 | 1,205 | -1.63% | 4,800 | 119億5851万 | -2.27% | 6.69 | 0.53 |
02/12 | 1,195 | 1,225 | 1,195 | 1,225 | +2.68% | 400 | 121億5699万 | -0.81% | 6.8 | 0.54 |
02/10 | 1,192 | 1,194 | 1,189 | 1,193 | -1% | 4,000 | 118億3942万 | -3.48% | 6.63 | 0.52 |
02/07 | 1,205 | 1,205 | 1,205 | 1,205 | +1.86% | 100 | 119億5851万 | -2.43% | 6.69 | 0.53 |
02/06 | 1,183 | 1,183 | 1,183 | 1,183 | +0.17% | 200 | 117億4018万 | -4.13% | 6.57 | 0.52 |
02/04 | 1,212 | 1,212 | 1,180 | 1,181 | -3.28% | 3,000 | 117億2033万 | -4.22% | 6.56 | 0.52 |
01/31 | 1,212 | 1,221 | 1,212 | 1,221 | +0.83% | 300 | 121億1729万 | -0.81% | 6.78 | 0.53 |
01/29 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 600 | 120億1805万 | -1.38% | 6.73 | 0.53 |
01/28 | 1,216 | 1,216 | 1,210 | 1,211 | +0.83% | 800 | 120億1805万 | -1.14% | 6.73 | 0.53 |
01/27 | 1,252 | 1,270 | 1,201 | 1,201 | -6.25% | 3,700 | 119億1881万 | -1.72% | 6.67 | 0.53 |
01/24 | 1,283 | 1,287 | 1,281 | 1,281 | -0.7% | 500 | 127億1274万 | +5% | 7.12 | 0.56 |
01/23 | 1,314 | 1,315 | 1,286 | 1,290 | -1.75% | 1,200 | 128億205万 | +6.17% | 7.17 | 0.57 |
01/22 | 1,315 | 1,315 | 1,293 | 1,313 | +2.18% | 2,300 | 130億3031万 | +8.6% | 7.29 | 0.58 |
01/21 | 1,311 | 1,311 | 1,285 | 1,285 | -0.46% | 1,300 | 127億5243万 | +6.91% | 7.14 | 0.56 |
01/20 | 1,291 | 1,291 | 1,291 | 1,291 | -2.2% | 500 | 128億1198万 | +7.85% | 7.17 | 0.57 |
01/17 | 1,289 | 1,344 | 1,289 | 1,320 | +2.4% | 4,000 | 130億9977万 | +10.74% | 7.33 | 0.58 |
01/16 | 1,249 | 1,289 | 1,249 | 1,289 | +5.74% | 5,100 | 127億9213万 | +8.78% | 7.16 | 0.56 |
01/15 | 1,216 | 1,230 | 1,216 | 1,219 | +0.33% | 500 | 120億9744万 | +3.31% | 6.77 | 0.53 |
01/14 | 1,213 | 1,215 | 1,213 | 1,215 | +0.25% | 600 | 120億5775万 | +3.14% | 6.75 | 0.53 |
01/10 | 1,212 | 1,212 | 1,212 | 1,212 | +0.41% | 100 | 120億2797万 | +2.97% | 6.73 | 0.53 |
01/09 | 1,207 | 1,207 | 1,207 | 1,207 | -1.87% | 200 | 119億7835万 | +2.72% | 6.7 | 0.53 |
01/08 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 300 | 122億661万 | +4.77% | 6.83 | 0.54 |
01/06 | 1,190 | 1,200 | 1,190 | 1,200 | +1.01% | 400 | 119億889万 | +2.3% | 6.67 | 0.53 |
2013 |
12/30 | 1,192 | 1,192 | 1,188 | 1,188 | -4.96% | 500 | 117億8980万 | +1.28% | 6.6 | 0.52 |
12/27 | 1,248 | 1,250 | 1,248 | 1,250 | +0.16% | 1,000 | 124億509万 | +6.56% | 6.94 | 0.55 |
12/26 | 1,248 | 1,278 | 1,248 | 1,248 | 0% | 18,600 | 123億8524万 | +6.58% | 6.93 | 0.55 |
12/25 | 1,189 | 1,248 | 1,183 | 1,248 | +6.58% | 8,800 | 123億8524万 | +6.85% | 6.93 | 0.55 |
12/24 | 1,174 | 1,174 | 1,170 | 1,171 | -0.26% | 6,900 | 116億2109万 | +0.43% | 6.5 | 0.51 |
12/20 | 1,175 | 1,175 | 1,120 | 1,174 | +1.21% | 6,300 | 116億5086万 | +0.69% | 6.52 | 0.51 |
12/19 | 1,155 | 1,160 | 1,151 | 1,160 | +0.87% | 3,800 | 115億1192万 | -0.51% | 6.44 | 0.51 |
12/18 | 1,143 | 1,150 | 1,141 | 1,150 | +1.32% | 2,700 | 114億1268万 | -1.29% | 6.39 | 0.5 |
12/17 | 1,135 | 1,140 | 1,132 | 1,135 | 0% | 3,600 | 112億6382万 | -2.58% | 6.31 | 0.5 |
12/16 | 1,147 | 1,150 | 1,133 | 1,135 | -0.61% | 8,000 | 112億6382万 | -2.83% | 6.31 | 0.5 |
12/13 | 1,170 | 1,170 | 1,133 | 1,142 | -0.87% | 6,500 | 113億3329万 | -2.48% | 6.34 | 0.5 |
12/12 | 1,160 | 1,160 | 1,152 | 1,152 | 0% | 4,200 | 114億3253万 | -1.96% | 6.4 | 0.5 |
12/11 | 1,152 | 1,159 | 1,151 | 1,152 | +0.17% | 1,500 | 114億3253万 | -2.29% | 6.4 | 0.5 |
12/10 | 1,136 | 1,150 | 1,136 | 1,150 | +1.32% | 300 | 114億1268万 | -2.71% | 6.39 | 0.5 |
12/09 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 1,000 | 112億6382万 | -4.54% | 6.31 | 0.5 |
12/06 | 1,150 | 1,150 | 1,140 | 1,150 | -0.86% | 2,200 | 114億1268万 | -4.01% | 6.39 | 0.5 |
12/05 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | 115億1192万 | -3.73% | 6.44 | 0.51 |
12/04 | 1,163 | 1,163 | 1,150 | 1,160 | -0.43% | 4,700 | 115億1192万 | -4.37% | 6.44 | 0.51 |
12/03 | 1,172 | 1,172 | 1,163 | 1,165 | -0.43% | 1,500 | 115億6154万 | -4.59% | 6.47 | 0.51 |
12/02 | 1,175 | 1,175 | 1,170 | 1,170 | -0.17% | 1,500 | 116億1116万 | -4.88% | 6.5 | 0.51 |
11/29 | 1,173 | 1,175 | 1,172 | 1,172 | -0.09% | 2,100 | 116億3101万 | -5.25% | 6.51 | 0.51 |
11/28 | 1,178 | 1,180 | 1,173 | 1,173 | -0.59% | 1,900 | 116億4093万 | -5.78% | 6.52 | 0.51 |
11/27 | 1,191 | 1,198 | 1,180 | 1,180 | -1.58% | 2,400 | 117億1040万 | -5.75% | 6.55 | 0.52 |
11/26 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 100 | 118億9896万 | -4.77% | 6.66 | 0.53 |
11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,200 | 119億889万 | -5.06% | 6.67 | 0.53 |
11/22 | 1,209 | 1,209 | 1,179 | 1,200 | +0.08% | 1,900 | 119億889万 | -5.44% | 6.67 | 0.53 |
11/21 | 1,199 | 1,199 | 1,199 | 1,199 | +2.04% | 1,200 | 118億9896万 | -5.89% | 6.66 | 0.53 |
11/20 | 1,209 | 1,209 | 1,174 | 1,175 | -0.84% | 7,400 | 116億6078万 | -8.13% | 6.53 | 0.51 |
11/19 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 900 | 117億6002万 | -7.78% | 6.58 | 0.52 |
11/18 | 1,169 | 1,175 | 1,169 | 1,175 | +0.51% | 300 | 116億6078万 | -8.99% | 6.53 | 0.51 |
11/15 | 1,130 | 1,169 | 1,130 | 1,169 | +1.3% | 3,700 | 116億124万 | -9.87% | 6.49 | 0.51 |
11/14 | 1,152 | 1,154 | 1,152 | 1,154 | +0.35% | 200 | 114億5238万 | -11.44% | 6.41 | 0.51 |
11/13 | 1,190 | 1,190 | 1,150 | 1,150 | -4.17% | 6,900 | 114億1268万 | -12.21% | 6.39 | 0.5 |
11/12 | 1,220 | 1,240 | 1,191 | 1,200 | -0.83% | 37,400 | 119億889万 | -8.88% | 6.67 | 0.53 |
11/11 | 1,242 | 1,250 | 1,210 | 1,210 | -2.42% | 6,200 | 120億813万 | -8.54% | 6.72 | 0.53 |
11/08 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 1,100 | 123億585万 | -6.7% | 6.89 | 0.54 |
11/07 | 1,236 | 1,245 | 1,236 | 1,240 | +0.81% | 5,500 | 123億585万 | -6.98% | 6.89 | 0.54 |
11/06 | 1,316 | 1,320 | 1,230 | 1,230 | -8.35% | 31,600 | 122億661万 | -7.93% | 6.83 | 0.54 |
11/05 | 1,342 | 1,342 | 1,342 | 1,342 | 0% | 300 | 133億1810万 | +0.22% | 7.45 | 0.59 |
10/30 | 1,350 | 1,350 | 1,342 | 1,342 | 0% | 200 | 133億1810万 | +0.3% | 7.45 | 0.59 |
10/29 | 1,365 | 1,365 | 1,342 | 1,342 | -0.96% | 900 | 133億1810万 | +0.6% | 7.45 | 0.59 |
10/28 | 1,355 | 1,355 | 1,355 | 1,355 | -1.09% | 1,200 | 134億4712万 | +1.73% | 7.53 | 0.59 |
10/25 | 1,378 | 1,378 | 1,370 | 1,370 | -0.58% | 400 | 135億9598万 | +3.09% | 7.61 | 0.6 |
10/23 | 1,380 | 1,380 | 1,378 | 1,378 | +2.07% | 1,100 | 136億7537万 | +3.92% | 7.65 | 0.6 |
10/22 | 1,370 | 1,383 | 1,341 | 1,350 | -0.74% | 12,200 | 133億9750万 | +2.27% | 7.5 | 0.59 |
10/21 | 1,359 | 1,360 | 1,336 | 1,360 | +0.74% | 3,300 | 134億9674万 | +3.34% | 7.55 | 0.6 |
10/18 | 1,348 | 1,350 | 1,348 | 1,350 | +0.15% | 4,600 | 133億9750万 | +2.9% | 7.5 | 0.59 |
10/17 | 1,340 | 1,350 | 1,340 | 1,348 | +0.6% | 2,300 | 133億7765万 | +3.22% | 7.49 | 0.59 |
10/16 | 1,330 | 1,340 | 1,329 | 1,340 | +0.83% | 5,200 | 132億9826万 | +3% | 7.44 | 0.59 |
10/15 | 1,338 | 1,338 | 1,329 | 1,329 | +0.3% | 600 | 131億8909万 | +2.63% | 7.38 | 0.58 |