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 | 1,392 | 1,432 | 1,392 | 1,427 | +0.35% | 82,000 | 425億4318万 | +10.71% | 11.54 | 0.55 |
| 03/28 | 1,410 | 1,426 | 1,393 | 1,422 | -0.49% | 106,100 | 423億9412万 | +10.4% | 11.5 | 0.55 |
| 03/27 | 1,346 | 1,430 | 1,336 | 1,429 | +5.54% | 114,200 | 426億281万 | +11.21% | 11.56 | 0.55 |
| 03/26 | 1,345 | 1,358 | 1,328 | 1,354 | +2.97% | 145,000 | 403億6683万 | +5.45% | 10.95 | 0.52 |
| 03/25 | 1,288 | 1,324 | 1,283 | 1,315 | +4.28% | 79,500 | 392億412万 | +2.41% | 10.64 | 0.51 |
| 03/24 | 1,196 | 1,269 | 1,171 | 1,261 | +8.05% | 90,500 | 375億9422万 | -1.87% | 10.2 | 0.49 |
| 03/20 | 1,230 | 1,236 | 1,165 | 1,167 | -6.19% | 73,200 | 347億9180万 | -9.39% | 9.44 | 0.45 |
| 03/19 | 1,239 | 1,260 | 1,238 | 1,244 | +0.65% | 36,800 | 370億8740万 | -3.94% | 10.06 | 0.48 |
| 03/18 | 1,221 | 1,245 | 1,220 | 1,236 | +2.4% | 33,000 | 368億4890万 | -5% | 10 | 0.48 |
| 03/17 | 1,228 | 1,233 | 1,205 | 1,207 | -2.43% | 23,600 | 359億8432万 | -7.51% | 9.76 | 0.47 |
| 03/14 | 1,253 | 1,256 | 1,237 | 1,237 | -1.98% | 84,700 | 368億7871万 | -5.72% | 10.01 | 0.48 |
| 03/13 | 1,245 | 1,273 | 1,244 | 1,262 | +0.16% | 38,100 | 376億2403万 | -4.1% | 10.21 | 0.49 |
| 03/12 | 1,264 | 1,297 | 1,251 | 1,260 | -1.95% | 75,400 | 375億6441万 | -4.4% | 10.19 | 0.49 |
| 03/11 | 1,267 | 1,287 | 1,267 | 1,285 | +1.98% | 26,700 | 383億973万 | -2.58% | 10.39 | 0.5 |
| 03/10 | 1,265 | 1,272 | 1,254 | 1,260 | +0.8% | 39,000 | 375億6441万 | -4.83% | 10.19 | 0.49 |
| 03/07 | 1,269 | 1,284 | 1,249 | 1,250 | -1.11% | 28,200 | 372億6628万 | -6.09% | 10.11 | 0.48 |
| 03/06 | 1,240 | 1,265 | 1,239 | 1,264 | +1.77% | 19,800 | 376億8366万 | -5.53% | 10.22 | 0.49 |
| 03/05 | 1,270 | 1,287 | 1,240 | 1,242 | -0.08% | 54,300 | 370億2777万 | -7.66% | 10.05 | 0.48 |
| 03/04 | 1,240 | 1,255 | 1,236 | 1,243 | -1.35% | 51,100 | 370億5759万 | -7.93% | 10.05 | 0.48 |
| 03/03 | 1,286 | 1,299 | 1,258 | 1,260 | -2.02% | 36,100 | 375億6441万 | -7.01% | 10.19 | 0.49 |
| 02/28 | 1,303 | 1,303 | 1,266 | 1,286 | -1.3% | 56,600 | 383億3955万 | -5.58% | 10.4 | 0.5 |
| 02/27 | 1,316 | 1,344 | 1,297 | 1,303 | -1.59% | 41,600 | 388億4637万 | -4.82% | 10.54 | 0.5 |
| 02/26 | 1,333 | 1,345 | 1,321 | 1,324 | -2.07% | 23,900 | 394億7244万 | -3.71% | 10.71 | 0.51 |
| 02/25 | 1,350 | 1,360 | 1,345 | 1,352 | +0.97% | 22,900 | 403億721万 | -2.03% | 10.94 | 0.52 |
| 02/24 | 1,380 | 1,387 | 1,336 | 1,339 | -4.49% | 71,300 | 399億1964万 | -3.32% | 10.83 | 0.52 |
| 02/21 | 1,351 | 1,413 | 1,351 | 1,402 | +3.85% | 36,300 | 417億9786万 | +0.86% | 11.34 | 0.54 |
| 02/20 | 1,392 | 1,392 | 1,344 | 1,350 | -2.67% | 35,300 | 402億4758万 | -3.02% | 10.92 | 0.52 |
| 02/19 | 1,355 | 1,405 | 1,313 | 1,387 | +1.84% | 48,300 | 413億5066万 | -0.79% | 11.22 | 0.54 |
| 02/18 | 1,333 | 1,368 | 1,325 | 1,362 | +1.19% | 24,700 | 406億534万 | -2.85% | 11.02 | 0.53 |
| 02/17 | 1,340 | 1,353 | 1,307 | 1,346 | +0.45% | 16,500 | 401億2833万 | -4.4% | 10.89 | 0.52 |
| 02/14 | 1,335 | 1,354 | 1,310 | 1,340 | +0.53% | 44,300 | 399億4945万 | -5.3% | 10.84 | 0.52 |
| 02/13 | 1,410 | 1,410 | 1,331 | 1,333 | -4.79% | 39,100 | 397億4076万 | -6.32% | 10.78 | 0.52 |
| 02/12 | 1,379 | 1,407 | 1,374 | 1,400 | +4.71% | 105,700 | 417億3823万 | -2.1% | 11.32 | 0.54 |
| 02/10 | 1,403 | 1,410 | 1,323 | 1,337 | -2.83% | 66,000 | 398億6001万 | -6.83% | 10.81 | 0.52 |
| 02/07 | 1,400 | 1,400 | 1,353 | 1,376 | +3.38% | 49,000 | 410億2272万 | -4.91% | 11.13 | 0.53 |
| 02/06 | 1,321 | 1,350 | 1,314 | 1,331 | +0.08% | 32,200 | 396億8113万 | -8.52% | 10.77 | 0.51 |
| 02/05 | 1,302 | 1,340 | 1,302 | 1,330 | +3.91% | 78,800 | 396億5132万 | -8.9% | 10.76 | 0.51 |
| 02/04 | 1,334 | 1,334 | 1,276 | 1,280 | -8.9% | 73,900 | 381億6067万 | -12.57% | 10.35 | 0.49 |
| 02/03 | 1,410 | 1,420 | 1,405 | 1,405 | -1.26% | 48,100 | 418億8730万 | -4.42% | 11.36 | 0.54 |
| 01/31 | 1,459 | 1,483 | 1,405 | 1,423 | -1.59% | 61,700 | 424億2393万 | -3.39% | 11.51 | 0.55 |
| 01/30 | 1,407 | 1,463 | 1,407 | 1,446 | +1.69% | 139,500 | 431億963万 | -1.77% | 11.7 | 0.56 |
| 01/29 | 1,391 | 1,423 | 1,381 | 1,422 | +3.8% | 36,600 | 423億9412万 | -3.33% | 11.5 | 0.55 |
| 01/28 | 1,361 | 1,378 | 1,360 | 1,370 | +0.66% | 59,100 | 408億4384万 | -6.74% | 11.08 | 0.53 |
| 01/27 | 1,380 | 1,390 | 1,361 | 1,361 | -5.22% | 51,000 | 405億7552万 | -7.41% | 11.01 | 0.53 |
| 01/24 | 1,440 | 1,458 | 1,427 | 1,436 | -1.71% | 46,000 | 428億1150万 | -2.51% | 11.61 | 0.56 |
| 01/23 | 1,468 | 1,484 | 1,448 | 1,461 | +0.55% | 59,900 | 435億5683万 | -0.68% | 11.82 | 0.56 |
| 01/22 | 1,460 | 1,467 | 1,432 | 1,453 | -0.48% | 60,500 | 433億1832万 | -0.95% | 11.75 | 0.56 |
| 01/21 | 1,470 | 1,490 | 1,458 | 1,460 | -0.68% | 45,800 | 435億2701万 | -0.21% | 11.81 | 0.56 |
| 01/20 | 1,470 | 1,485 | 1,455 | 1,470 | +0.34% | 45,000 | 438億2514万 | +0.75% | 11.89 | 0.57 |
| 01/17 | 1,457 | 1,475 | 1,455 | 1,465 | -0.14% | 54,800 | 436億7608万 | +0.9% | 11.85 | 0.57 |
| 01/16 | 1,491 | 1,497 | 1,463 | 1,467 | -1.21% | 58,700 | 437億3570万 | +1.45% | 11.87 | 0.57 |
| 01/15 | 1,500 | 1,502 | 1,479 | 1,485 | 0% | 66,300 | 442億7234万 | +3.27% | 12.01 | 0.57 |
| 01/14 | 1,495 | 1,515 | 1,468 | 1,485 | -2.43% | 59,200 | 442億7234万 | +3.77% | 12.01 | 0.57 |
| 01/10 | 1,522 | 1,523 | 1,482 | 1,522 | 0% | 48,300 | 453億7542万 | +6.96% | 12.31 | 0.59 |
| 01/09 | 1,530 | 1,531 | 1,505 | 1,522 | -0.52% | 35,600 | 453億7542万 | +7.64% | 12.31 | 0.59 |
| 01/08 | 1,511 | 1,536 | 1,500 | 1,530 | +1.39% | 72,700 | 456億1392万 | +8.9% | 12.38 | 0.59 |
| 01/07 | 1,517 | 1,545 | 1,482 | 1,509 | -1.44% | 145,200 | 449億8785万 | +8.17% | 12.21 | 0.58 |
| 01/06 | 1,620 | 1,629 | 1,510 | 1,531 | -7.04% | 260,400 | 456億4374万 | +10.3% | 12.38 | 0.59 |
| 2013 |
| 12/30 | 1,640 | 1,737 | 1,585 | 1,647 | +5.51% | 335,500 | 491億205万 | +19.43% | 13.32 | 0.64 |
| 12/27 | 1,485 | 1,602 | 1,485 | 1,561 | +6.63% | 232,300 | 465億3813万 | +14.36% | 12.63 | 0.6 |
| 12/26 | 1,444 | 1,467 | 1,435 | 1,464 | +2.66% | 46,400 | 436億4627万 | +7.96% | 11.84 | 0.57 |
| 12/25 | 1,436 | 1,477 | 1,406 | 1,426 | -0.7% | 106,400 | 425億1337万 | +5.63% | 11.53 | 0.55 |
| 12/24 | 1,477 | 1,485 | 1,422 | 1,436 | -2.11% | 98,900 | 428億1150万 | +6.85% | 11.61 | 0.56 |
| 12/20 | 1,404 | 1,469 | 1,404 | 1,467 | +4.64% | 118,300 | 437億3570万 | +9.56% | 11.87 | 0.57 |
| 12/19 | 1,438 | 1,438 | 1,393 | 1,402 | -1.61% | 73,400 | 417億9786万 | +5.26% | 11.34 | 0.54 |
| 12/18 | 1,364 | 1,435 | 1,364 | 1,425 | +4.63% | 120,700 | 424億8356万 | +7.3% | 11.53 | 0.55 |
| 12/17 | 1,398 | 1,425 | 1,343 | 1,362 | -2.99% | 93,000 | 406億534万 | +2.95% | 11.02 | 0.53 |
| 12/16 | 1,435 | 1,457 | 1,398 | 1,404 | -2.09% | 60,400 | 418億5748万 | +6.28% | 11.36 | 0.54 |
| 12/13 | 1,390 | 1,470 | 1,385 | 1,434 | +3.91% | 191,300 | 427億5187万 | +8.97% | 11.6 | 0.55 |
| 12/12 | 1,357 | 1,387 | 1,344 | 1,380 | +0.51% | 72,000 | 411億4197万 | +5.34% | 11.16 | 0.53 |
| 12/11 | 1,360 | 1,379 | 1,350 | 1,373 | +1.4% | 63,000 | 409億3328万 | +5.21% | 11.11 | 0.53 |
| 12/10 | 1,339 | 1,360 | 1,339 | 1,354 | +0.67% | 47,500 | 403億6683万 | +3.99% | 10.95 | 0.52 |
| 12/09 | 1,323 | 1,348 | 1,323 | 1,345 | +2.59% | 46,700 | 400億9851万 | +3.62% | 10.88 | 0.52 |
| 12/06 | 1,288 | 1,314 | 1,286 | 1,311 | +1.08% | 56,600 | 390億8487万 | +1.24% | 10.6 | 0.51 |
| 12/05 | 1,290 | 1,304 | 1,289 | 1,297 | +1.25% | 42,200 | 386億6749万 | +0.31% | 10.49 | 0.5 |
| 12/04 | 1,290 | 1,301 | 1,281 | 1,281 | -1.08% | 34,000 | 381億9048万 | -0.93% | 10.36 | 0.5 |
| 12/03 | 1,306 | 1,308 | 1,290 | 1,295 | -0.08% | 28,600 | 386億786万 | +0.15% | 10.47 | 0.5 |
| 12/02 | 1,316 | 1,319 | 1,296 | 1,296 | -0.08% | 49,900 | 386億3768万 | +0.23% | 10.48 | 0.5 |
| 11/29 | 1,290 | 1,301 | 1,283 | 1,297 | +0.15% | 45,000 | 386億6749万 | +0.46% | 10.49 | 0.5 |
| 11/28 | 1,300 | 1,313 | 1,291 | 1,295 | +0.23% | 40,100 | 386億786万 | +0.23% | 10.47 | 0.5 |
| 11/27 | 1,318 | 1,318 | 1,284 | 1,292 | -1.75% | 31,600 | 385億1842万 | +0.08% | 10.45 | 0.5 |
| 11/26 | 1,292 | 1,315 | 1,288 | 1,315 | +0.69% | 49,800 | 392億412万 | +1.78% | 10.64 | 0.51 |
| 11/25 | 1,299 | 1,314 | 1,280 | 1,306 | -0.31% | 58,800 | 389億3581万 | +1.16% | 10.56 | 0.5 |
| 11/22 | 1,322 | 1,331 | 1,306 | 1,310 | -1.06% | 36,200 | 390億5506万 | +1.55% | 10.6 | 0.51 |
| 11/21 | 1,311 | 1,325 | 1,306 | 1,324 | +0.99% | 28,300 | 394億7244万 | +2.72% | 10.71 | 0.51 |
| 11/20 | 1,312 | 1,336 | 1,291 | 1,311 | +1.16% | 81,900 | 390億8487万 | +1.86% | 10.6 | 0.51 |
| 11/19 | 1,288 | 1,304 | 1,287 | 1,296 | -0.99% | 27,900 | 386億3768万 | +0.86% | 10.48 | 0.5 |
| 11/18 | 1,306 | 1,312 | 1,288 | 1,309 | +1.08% | 66,100 | 390億2525万 | +1.95% | 10.59 | 0.51 |
| 11/15 | 1,311 | 1,311 | 1,280 | 1,295 | -0.23% | 54,800 | 386億786万 | +1.25% | 10.47 | 0.5 |
| 11/14 | 1,309 | 1,313 | 1,291 | 1,298 | -0.08% | 32,000 | 386億9730万 | +1.8% | 10.5 | 0.5 |
| 11/13 | 1,312 | 1,312 | 1,271 | 1,299 | -0.38% | 40,300 | 387億2712万 | +2.28% | 10.51 | 0.5 |
| 11/12 | 1,283 | 1,305 | 1,267 | 1,304 | +1.64% | 20,700 | 388億7618万 | +3.08% | 10.55 | 0.5 |
| 11/11 | 1,310 | 1,312 | 1,270 | 1,283 | +0.08% | 30,400 | 382億5011万 | +1.74% | 10.38 | 0.5 |
| 11/08 | 1,269 | 1,293 | 1,265 | 1,282 | +1.02% | 29,100 | 382億2029万 | +1.75% | 10.37 | 0.5 |
| 11/07 | 1,294 | 1,294 | 1,264 | 1,269 | -0.55% | 9,900 | 378億3272万 | +0.79% | 10.26 | 0.49 |
| 11/06 | 1,256 | 1,284 | 1,256 | 1,276 | +1.51% | 8,700 | 380億4142万 | +1.35% | 10.32 | 0.49 |
| 11/05 | 1,271 | 1,293 | 1,250 | 1,257 | -1.49% | 21,900 | 374億7497万 | -0.32% | 10.17 | 0.49 |
| 11/01 | 1,270 | 1,293 | 1,264 | 1,276 | +0.47% | 18,600 | 380億4142万 | +0.79% | 10.32 | 0.49 |
| 10/31 | 1,297 | 1,300 | 1,267 | 1,270 | -2.08% | 19,600 | 378億6254万 | 0% | 10.27 | 0.49 |
| 10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +1.57% | 27,400 | 386億6749万 | +1.89% | 10.49 | 0.5 |
