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 | 4,995 | 5,000 | 4,900 | 4,985 | +1.63% | 32,400 | 922億1146万 | +11.3% | 11.47 | 0.52 |
| 03/28 | 4,925 | 4,995 | 4,875 | 4,905 | -0.41% | 45,800 | 907億3164万 | +10.05% | 11.28 | 0.51 |
| 03/27 | 4,780 | 4,930 | 4,710 | 4,925 | +3.03% | 32,400 | 911億159万 | +11.12% | 11.33 | 0.51 |
| 03/26 | 4,735 | 4,830 | 4,735 | 4,780 | +0.95% | 42,400 | 884億1941万 | +8.37% | 10.99 | 0.5 |
| 03/25 | 4,585 | 4,800 | 4,580 | 4,735 | +5.69% | 40,600 | 875億8701万 | +7.64% | 10.89 | 0.49 |
| 03/24 | 4,270 | 4,500 | 4,270 | 4,480 | +4.92% | 20,300 | 828億7008万 | +2.17% | 10.3 | 0.47 |
| 03/20 | 4,250 | 4,315 | 4,225 | 4,270 | +0.95% | 41,400 | 789億8554万 | -2.47% | 9.82 | 0.44 |
| 03/19 | 4,295 | 4,315 | 4,205 | 4,230 | -0.7% | 8,400 | 782億4563万 | -3.47% | 9.73 | 0.44 |
| 03/18 | 4,295 | 4,295 | 4,250 | 4,260 | +2.04% | 7,000 | 788億56万 | -2.96% | 9.8 | 0.44 |
| 03/17 | 4,305 | 4,310 | 4,165 | 4,175 | -2.57% | 23,100 | 772億2825万 | -5.07% | 9.6 | 0.43 |
| 03/14 | 4,325 | 4,370 | 4,280 | 4,285 | -2.5% | 41,200 | 792億6301万 | -2.92% | 9.86 | 0.45 |
| 03/13 | 4,390 | 4,425 | 4,360 | 4,395 | +0.11% | 7,800 | 812億9776万 | -0.48% | 10.11 | 0.46 |
| 03/12 | 4,455 | 4,455 | 4,380 | 4,390 | -2.44% | 14,200 | 812億528万 | -0.52% | 10.1 | 0.46 |
| 03/11 | 4,545 | 4,545 | 4,455 | 4,500 | +0.56% | 9,300 | 832億4003万 | +2.11% | 10.35 | 0.47 |
| 03/10 | 4,565 | 4,565 | 4,470 | 4,475 | -1.21% | 7,600 | 827億7759万 | +1.5% | 10.29 | 0.47 |
| 03/07 | 4,495 | 4,575 | 4,490 | 4,530 | +0.89% | 22,200 | 837億9497万 | +2.65% | 10.42 | 0.47 |
| 03/06 | 4,440 | 4,490 | 4,380 | 4,490 | +1.81% | 9,400 | 830億5505万 | +1.58% | 10.33 | 0.47 |
| 03/05 | 4,475 | 4,495 | 4,400 | 4,410 | -0.34% | 17,800 | 815億7523万 | -0.56% | 10.14 | 0.46 |
| 03/04 | 4,325 | 4,455 | 4,285 | 4,425 | +2.31% | 19,800 | 818億5270万 | -0.52% | 10.18 | 0.46 |
| 03/03 | 4,425 | 4,425 | 4,260 | 4,325 | -0.69% | 15,600 | 800億292万 | -3.09% | 9.95 | 0.45 |
| 02/28 | 4,365 | 4,370 | 4,310 | 4,355 | 0% | 18,600 | 805億5785万 | -2.96% | 10.02 | 0.45 |
| 02/27 | 4,360 | 4,405 | 4,330 | 4,355 | -1.36% | 11,500 | 805億5785万 | -3.63% | 10.02 | 0.45 |
| 02/26 | 4,405 | 4,475 | 4,405 | 4,415 | -1.34% | 7,000 | 816億6772万 | -3.07% | 10.16 | 0.46 |
| 02/25 | 4,410 | 4,485 | 4,410 | 4,475 | +1.59% | 9,100 | 827億7759万 | -2.44% | 10.29 | 0.47 |
| 02/24 | 4,475 | 4,565 | 4,370 | 4,405 | -0.79% | 20,200 | 814億8274万 | -4.57% | 10.13 | 0.46 |
| 02/21 | 4,295 | 4,465 | 4,295 | 4,440 | +3.62% | 20,500 | 821億3016万 | -4.5% | 10.21 | 0.46 |
| 02/20 | 4,400 | 4,435 | 4,280 | 4,285 | -2.61% | 21,600 | 792億6301万 | -8.42% | 9.86 | 0.45 |
| 02/19 | 4,435 | 4,485 | 4,380 | 4,400 | -1.68% | 10,800 | 813億9025万 | -6.66% | 10.12 | 0.46 |
| 02/18 | 4,360 | 4,490 | 4,305 | 4,475 | +2.05% | 24,800 | 827億7759万 | -5.67% | 10.29 | 0.47 |
| 02/17 | 4,315 | 4,390 | 4,275 | 4,385 | +2.1% | 9,800 | 811億1279万 | -8.17% | 10.09 | 0.46 |
| 02/14 | 4,380 | 4,430 | 4,270 | 4,295 | -1.94% | 16,000 | 794億4799万 | -10.76% | 9.88 | 0.45 |
| 02/13 | 4,440 | 4,440 | 4,375 | 4,380 | -1.13% | 9,600 | 810億2030万 | -9.78% | 10.07 | 0.46 |
| 02/12 | 4,505 | 4,505 | 4,420 | 4,430 | -0.67% | 16,800 | 819億4519万 | -9.43% | 10.19 | 0.46 |
| 02/10 | 4,620 | 4,620 | 4,420 | 4,460 | -2.3% | 16,700 | 825億12万 | -9.4% | 10.26 | 0.46 |
| 02/07 | 4,540 | 4,665 | 4,450 | 4,565 | +5.43% | 55,900 | 844億4239万 | -7.89% | 10.5 | 0.48 |
| 02/06 | 4,295 | 4,365 | 4,275 | 4,330 | +0.12% | 15,300 | 800億9541万 | -13.05% | 9.96 | 0.45 |
| 02/05 | 4,290 | 4,380 | 4,245 | 4,325 | +1.76% | 32,000 | 800億292万 | -13.66% | 9.95 | 0.45 |
| 02/04 | 4,405 | 4,480 | 4,245 | 4,250 | -6.49% | 48,800 | 786億1559万 | -15.61% | 9.78 | 0.44 |
| 02/03 | 4,530 | 4,630 | 4,525 | 4,545 | -0.66% | 15,400 | 840億7243万 | -10.32% | 10.45 | 0.47 |
| 01/31 | 4,700 | 4,730 | 4,500 | 4,575 | -2.66% | 32,500 | 846億2737万 | -10.06% | 10.52 | 0.48 |
| 01/30 | 4,750 | 4,810 | 4,675 | 4,700 | -3.69% | 37,600 | 869億3959万 | -7.99% | 10.81 | 0.49 |
| 01/29 | 4,755 | 4,880 | 4,755 | 4,880 | +3.06% | 14,100 | 902億6919万 | -4.61% | 11.22 | 0.51 |
| 01/28 | 4,750 | 4,880 | 4,735 | 4,735 | -1.15% | 28,100 | 875億8701万 | -7.47% | 10.89 | 0.49 |
| 01/27 | 4,850 | 4,855 | 4,715 | 4,790 | -3.23% | 23,300 | 886億439万 | -6.48% | 11.02 | 0.5 |
| 01/24 | 5,070 | 5,080 | 4,935 | 4,950 | -3.7% | 32,700 | 915億6404万 | -3.49% | 11.39 | 0.52 |
| 01/23 | 5,240 | 5,260 | 5,140 | 5,140 | -1.91% | 16,700 | 950億7862万 | +0.12% | 11.82 | 0.54 |
| 01/22 | 5,230 | 5,250 | 5,170 | 5,240 | +0.19% | 8,100 | 969億2839万 | +2.06% | 12.05 | 0.55 |
| 01/21 | 5,150 | 5,250 | 5,150 | 5,230 | +0.58% | 20,900 | 967億4342万 | +1.93% | 12.03 | 0.54 |
| 01/20 | 5,230 | 5,230 | 5,180 | 5,200 | -0.57% | 9,900 | 961億8848万 | +1.4% | 11.96 | 0.54 |
| 01/17 | 5,170 | 5,240 | 5,160 | 5,230 | +0.97% | 7,600 | 967億4342万 | +2.13% | 12.03 | 0.54 |
| 01/16 | 5,180 | 5,260 | 5,180 | 5,180 | +0.19% | 6,500 | 958億1853万 | +1.29% | 11.92 | 0.54 |
| 01/15 | 5,140 | 5,200 | 5,110 | 5,170 | +0.78% | 13,300 | 956億3355万 | +1.17% | 11.89 | 0.54 |
| 01/14 | 5,180 | 5,180 | 5,120 | 5,130 | -2.47% | 17,200 | 948億9364万 | +0.37% | 11.8 | 0.53 |
| 01/10 | 5,260 | 5,270 | 5,160 | 5,260 | -1.31% | 40,800 | 972億9835万 | +2.85% | 12.1 | 0.55 |
| 01/09 | 5,340 | 5,380 | 5,270 | 5,330 | -0.37% | 15,000 | 985億9319万 | +4.39% | 12.26 | 0.56 |
| 01/08 | 5,280 | 5,350 | 5,280 | 5,350 | +1.33% | 7,100 | 989億6315万 | +4.92% | 12.31 | 0.56 |
| 01/07 | 5,210 | 5,280 | 5,190 | 5,280 | +0.96% | 17,200 | 976億6831万 | +3.73% | 12.15 | 0.55 |
| 01/06 | 5,320 | 5,320 | 5,220 | 5,230 | -0.95% | 23,700 | 967億4342万 | +2.63% | 12.03 | 0.54 |
| 2013 |
| 12/30 | 5,200 | 5,330 | 5,190 | 5,280 | +1.93% | 28,500 | 976億6831万 | +3.61% | 12.15 | 0.55 |
| 12/27 | 5,050 | 5,200 | 5,010 | 5,180 | +2.57% | 35,500 | 958億1853万 | +1.85% | 11.92 | 0.54 |
| 12/26 | 5,010 | 5,070 | 5,010 | 5,050 | +1.1% | 13,200 | 934億1381万 | -0.55% | 11.62 | 0.53 |
| 12/25 | 5,050 | 5,050 | 4,950 | 4,995 | -0.89% | 33,100 | 923億9644万 | -1.46% | 11.49 | 0.52 |
| 12/24 | 5,060 | 5,070 | 5,020 | 5,040 | +0.2% | 13,600 | 932億2884万 | -0.4% | 11.59 | 0.52 |
| 12/20 | 5,100 | 5,120 | 5,010 | 5,030 | -1.18% | 29,900 | 930億4386万 | -0.42% | 11.57 | 0.52 |
| 12/19 | 4,980 | 5,100 | 4,980 | 5,090 | +3.67% | 38,700 | 941億5373万 | +1.01% | 11.71 | 0.53 |
| 12/18 | 4,915 | 4,925 | 4,850 | 4,910 | 0% | 36,100 | 908億2412万 | -2.17% | 11.29 | 0.51 |
| 12/17 | 4,845 | 4,910 | 4,830 | 4,910 | +1.34% | 23,600 | 908億2412万 | -1.9% | 11.29 | 0.51 |
| 12/16 | 4,950 | 4,950 | 4,835 | 4,845 | -2.52% | 28,700 | 896億2177万 | -3% | 11.14 | 0.5 |
| 12/13 | 5,040 | 5,120 | 4,955 | 4,970 | -2.17% | 68,900 | 919億3399万 | -0.26% | 11.43 | 0.52 |
| 12/12 | 5,120 | 5,120 | 5,060 | 5,080 | -0.97% | 14,000 | 939億6875万 | +2.3% | 11.69 | 0.53 |
| 12/11 | 5,100 | 5,190 | 5,030 | 5,130 | -0.77% | 14,100 | 948億9364万 | +3.83% | 11.8 | 0.53 |
| 12/10 | 5,150 | 5,190 | 5,130 | 5,170 | +0.39% | 19,900 | 956億3355万 | +5.19% | 11.89 | 0.54 |
| 12/09 | 5,090 | 5,170 | 5,090 | 5,150 | +2.18% | 17,300 | 952億6359万 | +5.45% | 11.85 | 0.54 |
| 12/06 | 5,010 | 5,050 | 4,980 | 5,040 | -0.4% | 18,500 | 932億2884万 | +3.85% | 11.59 | 0.52 |
| 12/05 | 5,140 | 5,150 | 5,040 | 5,060 | -0.39% | 20,900 | 935億9879万 | +4.78% | 11.64 | 0.53 |
| 12/04 | 5,170 | 5,170 | 5,060 | 5,080 | -2.12% | 18,300 | 939億6875万 | +5.59% | 11.69 | 0.53 |
| 12/03 | 5,210 | 5,290 | 5,190 | 5,190 | -0.38% | 29,600 | 960億350万 | +8.51% | 11.94 | 0.54 |
| 12/02 | 5,090 | 5,240 | 5,090 | 5,210 | +2.96% | 37,300 | 963億7346万 | +9.59% | 11.98 | 0.54 |
| 11/29 | 5,040 | 5,120 | 5,030 | 5,060 | -1.56% | 27,300 | 935億9879万 | +7.14% | 11.64 | 0.53 |
| 11/28 | 5,150 | 5,180 | 5,100 | 5,140 | +0.39% | 19,100 | 950億7862万 | +9.27% | 11.82 | 0.54 |
| 11/27 | 5,310 | 5,340 | 5,090 | 5,120 | -5.88% | 86,200 | 947億866万 | +9.38% | 11.78 | 0.53 |
| 11/26 | 5,220 | 5,480 | 5,220 | 5,440 | +4.02% | 326,500 | 1006億2795万 | +16.69% | 12.51 | 0.57 |
| 11/25 | 5,100 | 5,390 | 5,050 | 5,230 | +3.98% | 120,500 | 967億4342万 | +12.98% | 12.03 | 0.54 |
| 11/22 | 4,985 | 5,100 | 4,985 | 5,030 | +0.9% | 60,400 | 930億4386万 | +9.25% | 11.57 | 0.52 |
| 11/21 | 4,835 | 4,995 | 4,835 | 4,985 | +3.53% | 39,100 | 922億1146万 | +8.68% | 11.47 | 0.52 |
| 11/20 | 4,790 | 4,840 | 4,790 | 4,815 | +0.63% | 26,700 | 890億6683万 | +5.43% | 11.08 | 0.5 |
| 11/19 | 4,740 | 4,820 | 4,740 | 4,785 | -0.21% | 16,300 | 885億1190万 | +5.05% | 11.01 | 0.5 |
| 11/18 | 4,770 | 4,800 | 4,740 | 4,795 | +1.16% | 26,300 | 886億9688万 | +5.43% | 11.03 | 0.5 |
| 11/15 | 4,600 | 4,790 | 4,590 | 4,740 | +3.16% | 67,600 | 876億7950万 | +4.5% | 10.9 | 0.49 |
| 11/14 | 4,525 | 4,620 | 4,505 | 4,595 | +0.88% | 30,000 | 849億9732万 | +1.64% | 10.57 | 0.48 |
| 11/13 | 4,650 | 4,650 | 4,530 | 4,555 | -2.04% | 22,800 | 842億5741万 | +0.95% | 10.48 | 0.47 |
| 11/12 | 4,570 | 4,650 | 4,505 | 4,650 | +2.2% | 23,500 | 860億1470万 | +3.15% | 10.7 | 0.48 |
| 11/11 | 4,595 | 4,595 | 4,510 | 4,550 | +0.11% | 13,300 | 841億6492万 | +1.04% | 10.47 | 0.47 |
| 11/08 | 4,455 | 4,595 | 4,440 | 4,545 | +1.91% | 54,800 | 840億7243万 | +0.96% | 10.45 | 0.47 |
| 11/07 | 4,470 | 4,485 | 4,430 | 4,460 | -0.45% | 13,600 | 825億12万 | -1% | 10.26 | 0.46 |
| 11/06 | 4,370 | 4,495 | 4,365 | 4,480 | +2.17% | 10,200 | 828億7008万 | -0.78% | 10.31 | 0.47 |
| 11/05 | 4,445 | 4,465 | 4,365 | 4,385 | +0.11% | 19,400 | 811億1279万 | -3.09% | 10.09 | 0.46 |
| 11/01 | 4,460 | 4,465 | 4,360 | 4,380 | -1.68% | 19,400 | 810億2030万 | -3.59% | 10.08 | 0.46 |
| 10/31 | 4,540 | 4,565 | 4,440 | 4,455 | -3.36% | 32,200 | 824億763万 | -2.32% | 10.25 | 0.46 |
| 10/30 | 4,390 | 4,620 | 4,385 | 4,610 | +5.49% | 86,200 | 852億7479万 | +0.79% | 10.6 | 0.48 |
