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 | 2,139 | 2,191 | 2,115 | 2,184 | +2.39% | 302,300 | 1709億4199万 | +4.45% | 15.82 | 1.12 |
| 03/28 | 2,140 | 2,140 | 2,075 | 2,133 | -0.51% | 204,400 | 1669億5021万 | +2.25% | 15.45 | 1.09 |
| 03/27 | 2,108 | 2,149 | 2,081 | 2,144 | +2.73% | 316,300 | 1678億1118万 | +3.13% | 15.53 | 1.1 |
| 03/26 | 2,097 | 2,117 | 2,076 | 2,087 | +0.43% | 248,400 | 1633億4978万 | +0.72% | 15.12 | 1.07 |
| 03/25 | 2,063 | 2,137 | 2,027 | 2,078 | +0.82% | 339,300 | 1626億4535万 | +0.43% | 15.05 | 1.06 |
| 03/24 | 2,055 | 2,084 | 2,046 | 2,061 | +1.28% | 509,100 | 1613億1476万 | -0.15% | 14.93 | 1.06 |
| 03/20 | 2,081 | 2,117 | 2,029 | 2,035 | +0.64% | 445,600 | 1592億7973万 | -1.17% | 14.74 | 1.04 |
| 03/19 | 2,018 | 2,042 | 1,994 | 2,022 | -0.64% | 180,000 | 1582億6222万 | -1.65% | 14.65 | 1.04 |
| 03/18 | 2,031 | 2,055 | 1,986 | 2,035 | +1.85% | 174,900 | 1592億7973万 | -0.88% | 14.74 | 1.04 |
| 03/17 | 2,012 | 2,028 | 1,991 | 1,998 | -1.43% | 193,900 | 1563億8374万 | -2.44% | 14.47 | 1.02 |
| 03/14 | 2,072 | 2,077 | 2,027 | 2,027 | -4.02% | 242,800 | 1586億5357万 | -0.78% | 14.68 | 1.04 |
| 03/13 | 2,110 | 2,137 | 2,095 | 2,112 | +0.09% | 106,100 | 1653億653万 | +3.73% | 15.3 | 1.08 |
| 03/12 | 2,100 | 2,140 | 2,093 | 2,110 | -1.77% | 210,100 | 1651億4999万 | +4.2% | 15.28 | 1.08 |
| 03/11 | 2,100 | 2,149 | 2,100 | 2,148 | +0.75% | 259,000 | 1681億2426万 | +6.76% | 15.56 | 1.1 |
| 03/10 | 2,150 | 2,157 | 2,126 | 2,132 | -0.28% | 167,200 | 1668億7194万 | +6.71% | 15.44 | 1.09 |
| 03/07 | 2,149 | 2,158 | 2,124 | 2,138 | +0.94% | 254,600 | 1673億4156万 | +7.71% | 15.49 | 1.1 |
| 03/06 | 2,134 | 2,138 | 2,100 | 2,118 | -0.28% | 183,200 | 1657億7616万 | +7.4% | 15.34 | 1.09 |
| 03/05 | 2,122 | 2,168 | 2,090 | 2,124 | +1.34% | 233,000 | 1662億4578万 | +8.26% | 15.39 | 1.09 |
| 03/04 | 2,027 | 2,098 | 2,023 | 2,096 | +2.09% | 275,600 | 1640億5421万 | +7.6% | 15.18 | 1.07 |
| 03/03 | 2,068 | 2,115 | 1,997 | 2,053 | -1.96% | 304,200 | 1606億8860万 | +5.99% | 14.87 | 1.05 |
| 02/28 | 2,094 | 2,107 | 2,057 | 2,094 | -0.05% | 283,600 | 1638億9767万 | +8.55% | 15.17 | 1.07 |
| 02/27 | 2,107 | 2,125 | 2,065 | 2,095 | -1.55% | 268,500 | 1639億7594万 | +9.17% | 15.18 | 1.07 |
| 02/26 | 2,087 | 2,171 | 2,087 | 2,128 | +2.46% | 382,500 | 1665億5886万 | +11.36% | 15.42 | 1.09 |
| 02/25 | 2,099 | 2,150 | 1,998 | 2,077 | +1.61% | 397,900 | 1625億6708万 | +9.26% | 15.05 | 1.06 |
| 02/24 | 2,048 | 2,064 | 2,013 | 2,044 | -0.29% | 217,900 | 1599億8417万 | +7.98% | 14.81 | 1.05 |
| 02/21 | 1,993 | 2,055 | 1,993 | 2,050 | +3.85% | 208,800 | 1604億5379万 | +8.58% | 14.85 | 1.05 |
| 02/20 | 1,986 | 2,010 | 1,958 | 1,974 | -0.1% | 255,500 | 1545億526万 | +5.11% | 14.3 | 1.01 |
| 02/19 | 1,992 | 1,998 | 1,955 | 1,976 | -0.6% | 166,500 | 1546億6180万 | +5.61% | 14.31 | 1.01 |
| 02/18 | 1,946 | 1,991 | 1,924 | 1,988 | +1.17% | 164,200 | 1556億104万 | +6.77% | 14.4 | 1.02 |
| 02/17 | 1,938 | 1,966 | 1,922 | 1,965 | +1.45% | 147,200 | 1538億82万 | +5.99% | 14.23 | 1.01 |
| 02/14 | 1,940 | 1,964 | 1,901 | 1,937 | -0.56% | 228,100 | 1516億926万 | +4.87% | 14.03 | 0.99 |
| 02/13 | 1,964 | 1,977 | 1,944 | 1,948 | +0.1% | 206,600 | 1524億7023万 | +5.98% | 14.11 | 1 |
| 02/12 | 1,930 | 1,958 | 1,915 | 1,946 | +1.62% | 150,800 | 1523億1369万 | +6.4% | 14.1 | 1 |
| 02/10 | 1,897 | 1,936 | 1,876 | 1,915 | +1.7% | 254,800 | 1498億8732万 | +5.28% | 13.87 | 0.98 |
| 02/07 | 1,884 | 1,897 | 1,843 | 1,883 | +1.56% | 294,400 | 1473億8267万 | +4.03% | 13.64 | 0.96 |
| 02/06 | 1,879 | 1,879 | 1,831 | 1,854 | +1.87% | 285,200 | 1451億1284万 | +2.89% | 13.43 | 0.95 |
| 02/05 | 1,833 | 1,838 | 1,780 | 1,820 | +1.51% | 380,000 | 1424億5165万 | +1.51% | 13.18 | 0.93 |
| 02/04 | 1,801 | 1,832 | 1,768 | 1,793 | -0.39% | 552,900 | 1403億3836万 | +0.5% | 12.99 | 0.92 |
| 02/03 | 1,791 | 1,832 | 1,771 | 1,800 | -1.15% | 202,700 | 1408億8625万 | +1.35% | 13.04 | 0.92 |
| 01/31 | 1,810 | 1,834 | 1,791 | 1,821 | +0.5% | 146,600 | 1425億2992万 | +2.88% | 13.19 | 0.93 |
| 01/30 | 1,780 | 1,827 | 1,780 | 1,812 | -2.27% | 190,400 | 1418億2549万 | +2.72% | 13.13 | 0.93 |
| 01/29 | 1,800 | 1,855 | 1,800 | 1,854 | +3.63% | 174,300 | 1451億1284万 | +5.4% | 13.43 | 0.95 |
| 01/28 | 1,779 | 1,839 | 1,779 | 1,789 | -1% | 243,800 | 1400億2528万 | +2.17% | 12.96 | 0.92 |
| 01/27 | 1,784 | 1,830 | 1,784 | 1,807 | -1.95% | 215,400 | 1414億3414万 | +3.67% | 13.09 | 0.93 |
| 01/24 | 1,820 | 1,872 | 1,819 | 1,843 | -0.91% | 247,900 | 1442億5187万 | +6.22% | 13.35 | 0.94 |
| 01/23 | 1,889 | 1,892 | 1,850 | 1,860 | -1.27% | 148,400 | 1455億8246万 | +7.7% | 13.47 | 0.95 |
| 01/22 | 1,893 | 1,899 | 1,859 | 1,884 | -0.48% | 123,900 | 1474億6094万 | +9.47% | 13.65 | 0.97 |
| 01/21 | 1,890 | 1,907 | 1,883 | 1,893 | +0.69% | 127,900 | 1481億6537万 | +10.44% | 13.71 | 0.97 |
| 01/20 | 1,904 | 1,904 | 1,861 | 1,880 | -0.84% | 136,600 | 1471億4786万 | +10.13% | 13.62 | 0.96 |
| 01/17 | 1,846 | 1,902 | 1,844 | 1,896 | +4.69% | 423,400 | 1484億18万 | +11.46% | 13.73 | 0.97 |
| 01/16 | 1,795 | 1,850 | 1,792 | 1,811 | +1.23% | 336,100 | 1417億4722万 | +6.84% | 13.12 | 0.93 |
| 01/15 | 1,794 | 1,796 | 1,763 | 1,789 | +1.19% | 216,600 | 1400億2528万 | +5.61% | 12.96 | 0.92 |
| 01/14 | 1,750 | 1,789 | 1,727 | 1,768 | -1.23% | 196,800 | 1383億8161万 | +4.43% | 12.81 | 0.91 |
| 01/10 | 1,784 | 1,793 | 1,745 | 1,790 | +0.39% | 232,800 | 1401億355万 | +5.67% | 12.97 | 0.92 |
| 01/09 | 1,732 | 1,783 | 1,723 | 1,783 | +3.66% | 287,100 | 1395億5566万 | +5.38% | 12.92 | 0.91 |
| 01/08 | 1,729 | 1,735 | 1,703 | 1,720 | -0.17% | 179,000 | 1346億2464万 | +1.71% | 12.46 | 0.88 |
| 01/07 | 1,698 | 1,730 | 1,692 | 1,723 | +1.59% | 243,700 | 1348億5945万 | +1.89% | 12.48 | 0.88 |
| 01/06 | 1,698 | 1,720 | 1,683 | 1,696 | +0.53% | 228,900 | 1327億4616万 | +0.41% | 12.29 | 0.87 |
| 2013 |
| 12/30 | 1,684 | 1,695 | 1,650 | 1,687 | +1.2% | 127,900 | 1320億4172万 | 0% | 12.22 | 0.86 |
| 12/27 | 1,638 | 1,671 | 1,626 | 1,667 | +1.77% | 210,500 | 1304億7632万 | -1.13% | 12.08 | 0.85 |
| 12/26 | 1,598 | 1,641 | 1,580 | 1,638 | +3.28% | 176,900 | 1282億649万 | -2.9% | 11.87 | 0.84 |
| 12/25 | 1,590 | 1,602 | 1,577 | 1,586 | -0.88% | 284,000 | 1241億3644万 | -6.1% | 11.49 | 0.81 |
| 12/24 | 1,635 | 1,647 | 1,580 | 1,600 | -2.68% | 244,200 | 1252億3222万 | -5.55% | 11.59 | 0.82 |
| 12/20 | 1,670 | 1,682 | 1,636 | 1,644 | -1.79% | 285,300 | 1286億7611万 | -3.29% | 11.91 | 0.84 |
| 12/19 | 1,700 | 1,701 | 1,668 | 1,674 | -1.47% | 242,100 | 1310億2421万 | -1.76% | 12.13 | 0.86 |
| 12/18 | 1,668 | 1,707 | 1,664 | 1,699 | +3.72% | 554,800 | 1329億8097万 | -0.53% | 12.31 | 0.87 |
| 12/17 | 1,612 | 1,645 | 1,612 | 1,638 | +2.63% | 336,900 | 1282億649万 | -4.27% | 11.87 | 0.84 |
| 12/16 | 1,668 | 1,675 | 1,593 | 1,596 | -0.99% | 323,600 | 1249億1914万 | -7.05% | 11.56 | 0.82 |
| 12/13 | 1,631 | 1,646 | 1,608 | 1,612 | -2.3% | 655,200 | 1261億7146万 | -6.5% | 11.68 | 0.83 |
| 12/12 | 1,689 | 1,689 | 1,642 | 1,650 | -2.71% | 451,500 | 1291億4573万 | -4.68% | 11.95 | 0.85 |
| 12/11 | 1,700 | 1,709 | 1,683 | 1,696 | -1.22% | 332,300 | 1327億4616万 | -2.47% | 12.29 | 0.87 |
| 12/10 | 1,725 | 1,744 | 1,715 | 1,717 | -0.46% | 124,200 | 1343億8983万 | -1.72% | 12.44 | 0.88 |
| 12/09 | 1,740 | 1,765 | 1,716 | 1,725 | +0.23% | 187,300 | 1350億1599万 | -1.54% | 12.5 | 0.88 |
| 12/06 | 1,723 | 1,756 | 1,712 | 1,721 | -1.6% | 207,800 | 1347億291万 | -2.16% | 12.47 | 0.88 |
| 12/05 | 1,778 | 1,786 | 1,743 | 1,749 | -1.3% | 192,900 | 1368億9447万 | -0.96% | 12.67 | 0.9 |
| 12/04 | 1,774 | 1,794 | 1,762 | 1,772 | -0.11% | 316,200 | 1386億9469万 | 0% | 12.84 | 0.91 |
| 12/03 | 1,780 | 1,788 | 1,758 | 1,774 | -0.78% | 239,700 | 1388億5123万 | -0.17% | 12.85 | 0.91 |
| 12/02 | 1,779 | 1,810 | 1,776 | 1,788 | +2.17% | 287,900 | 1399億4701万 | +0.39% | 12.95 | 0.92 |
| 11/29 | 1,740 | 1,755 | 1,737 | 1,750 | +0.46% | 260,700 | 1369億7274万 | -1.96% | 12.68 | 0.9 |
| 11/28 | 1,723 | 1,758 | 1,723 | 1,742 | +1.1% | 332,100 | 1363億4658万 | -2.68% | 12.62 | 0.89 |
| 11/27 | 1,680 | 1,746 | 1,680 | 1,723 | +2.56% | 375,900 | 1348億5945万 | -4.06% | 12.48 | 0.88 |
| 11/26 | 1,644 | 1,693 | 1,644 | 1,680 | +1.76% | 417,900 | 1314億9383万 | -6.82% | 12.17 | 0.86 |
| 11/25 | 1,673 | 1,673 | 1,636 | 1,651 | -0.66% | 292,700 | 1292億2400万 | -8.89% | 11.96 | 0.85 |
| 11/22 | 1,683 | 1,694 | 1,658 | 1,662 | -1.25% | 332,600 | 1300億8497万 | -8.73% | 12.04 | 0.85 |
| 11/21 | 1,700 | 1,712 | 1,680 | 1,683 | -1% | 223,500 | 1317億2864万 | -7.98% | 12.19 | 0.86 |
| 11/20 | 1,710 | 1,737 | 1,692 | 1,700 | -0.7% | 334,800 | 1330億5924万 | -7.36% | 12.31 | 0.87 |
| 11/19 | 1,708 | 1,734 | 1,702 | 1,712 | -1.1% | 224,400 | 1339億9848万 | -7.01% | 12.4 | 0.88 |
| 11/18 | 1,767 | 1,774 | 1,724 | 1,731 | -1.7% | 196,300 | 1354億8561万 | -6.28% | 12.54 | 0.89 |
| 11/15 | 1,780 | 1,786 | 1,740 | 1,761 | -0.11% | 277,700 | 1378億3372万 | -4.91% | 12.76 | 0.9 |
| 11/14 | 1,768 | 1,780 | 1,735 | 1,763 | -0.45% | 184,800 | 1379億9026万 | -4.86% | 12.77 | 0.9 |
| 11/13 | 1,793 | 1,805 | 1,761 | 1,771 | -1.17% | 197,300 | 1386億1642万 | -4.43% | 12.83 | 0.91 |
| 11/12 | 1,789 | 1,797 | 1,760 | 1,792 | +0.56% | 211,200 | 1402億6009万 | -3.34% | 12.98 | 0.92 |
| 11/11 | 1,815 | 1,815 | 1,755 | 1,782 | +0.11% | 197,400 | 1394億7739万 | -3.88% | 12.91 | 0.91 |
| 11/08 | 1,695 | 1,792 | 1,695 | 1,780 | -4.04% | 259,000 | 1393億2085万 | -3.94% | 12.89 | 0.91 |
| 11/07 | 1,885 | 1,887 | 1,852 | 1,855 | -1.43% | 120,100 | 1451億9111万 | +0.11% | 13.44 | 0.95 |
| 11/06 | 1,870 | 1,905 | 1,870 | 1,882 | +1.46% | 170,600 | 1473億440万 | +1.73% | 13.63 | 0.96 |
| 11/05 | 1,897 | 1,897 | 1,815 | 1,855 | -1.7% | 225,600 | 1451億9111万 | +0.49% | 13.44 | 0.95 |
| 11/01 | 1,894 | 1,895 | 1,857 | 1,887 | -0.37% | 183,700 | 1476億9575万 | +2.33% | 13.67 | 0.97 |
| 10/31 | 1,909 | 1,916 | 1,890 | 1,894 | -1.2% | 127,200 | 1482億4364万 | +3.05% | 13.72 | 0.97 |
| 10/30 | 1,893 | 1,924 | 1,890 | 1,917 | +1.32% | 217,900 | 1500億4386万 | +4.64% | 13.89 | 0.98 |
