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 | 3,735 | 3,780 | 3,650 | 3,705 | +0.14% | 60,900 | 1122億1633万 | +5.23% | 8.63 | 0.62 |
| 03/28 | 3,530 | 3,705 | 3,520 | 3,700 | +5.71% | 115,000 | 1120億6489万 | +5.32% | 8.62 | 0.61 |
| 03/27 | 3,535 | 3,540 | 3,385 | 3,500 | -2.91% | 182,900 | 1060億733万 | -0.09% | 8.15 | 0.58 |
| 03/26 | 3,830 | 3,840 | 3,565 | 3,605 | -0.41% | 447,300 | 1091億8755万 | +2.85% | 8.4 | 0.6 |
| 03/25 | 3,845 | 3,850 | 3,590 | 3,620 | -1.9% | 172,200 | 1096億4187万 | +3.34% | 8.43 | 0.6 |
| 03/24 | 3,650 | 3,755 | 3,635 | 3,690 | +3.8% | 191,200 | 1117億6201万 | +5.49% | 8.59 | 0.61 |
| 03/20 | 3,645 | 3,650 | 3,535 | 3,555 | -0.56% | 122,600 | 1076億7316万 | +1.95% | 8.28 | 0.59 |
| 03/19 | 3,625 | 3,630 | 3,485 | 3,575 | +0.56% | 97,100 | 1082億7892万 | +2.55% | 8.33 | 0.59 |
| 03/18 | 3,515 | 3,570 | 3,500 | 3,555 | +3.19% | 56,600 | 1076億7316万 | +1.92% | 8.28 | 0.59 |
| 03/17 | 3,460 | 3,500 | 3,405 | 3,445 | +0.15% | 84,800 | 1043億4150万 | -1.2% | 8.02 | 0.57 |
| 03/14 | 3,495 | 3,515 | 3,430 | 3,440 | -2.41% | 107,200 | 1041億9006万 | -1.23% | 8.01 | 0.57 |
| 03/13 | 3,515 | 3,550 | 3,505 | 3,525 | 0% | 38,300 | 1067億6453万 | +1.35% | 8.21 | 0.59 |
| 03/12 | 3,545 | 3,570 | 3,515 | 3,525 | -2.22% | 51,000 | 1067億6453万 | +1.56% | 8.21 | 0.59 |
| 03/11 | 3,510 | 3,605 | 3,500 | 3,605 | +2.85% | 68,800 | 1091億8755万 | +4.16% | 8.4 | 0.6 |
| 03/10 | 3,550 | 3,550 | 3,490 | 3,505 | -1.27% | 50,100 | 1061億5877万 | +1.33% | 8.16 | 0.58 |
| 03/07 | 3,490 | 3,560 | 3,475 | 3,550 | +2.31% | 70,600 | 1075億2172万 | +2.54% | 8.27 | 0.59 |
| 03/06 | 3,420 | 3,475 | 3,415 | 3,470 | +2.06% | 51,100 | 1050億9870万 | +0.17% | 8.08 | 0.58 |
| 03/05 | 3,405 | 3,415 | 3,380 | 3,400 | -0.15% | 59,800 | 1029億7855万 | -2.16% | 7.92 | 0.56 |
| 03/04 | 3,365 | 3,425 | 3,350 | 3,405 | +0.15% | 43,500 | 1031億2999万 | -2.24% | 7.93 | 0.57 |
| 03/03 | 3,395 | 3,415 | 3,315 | 3,400 | -0.73% | 61,800 | 1029億7855万 | -2.75% | 7.92 | 0.56 |
| 02/28 | 3,405 | 3,445 | 3,385 | 3,425 | +1.18% | 77,800 | 1037億3574万 | -2.53% | 7.98 | 0.57 |
| 02/27 | 3,465 | 3,465 | 3,385 | 3,385 | -2.45% | 65,200 | 1025億2423万 | -4.24% | 7.88 | 0.56 |
| 02/26 | 3,485 | 3,495 | 3,440 | 3,470 | -1.28% | 41,500 | 1050億9870万 | -2.53% | 8.08 | 0.58 |
| 02/25 | 3,510 | 3,545 | 3,495 | 3,515 | +1.59% | 85,900 | 1064億6165万 | -1.82% | 8.19 | 0.58 |
| 02/24 | 3,515 | 3,530 | 3,415 | 3,460 | -1% | 45,800 | 1047億9582万 | -3.81% | 8.06 | 0.57 |
| 02/21 | 3,500 | 3,525 | 3,470 | 3,495 | +1.01% | 58,900 | 1058億5589万 | -3.32% | 8.14 | 0.58 |
| 02/20 | 3,525 | 3,540 | 3,455 | 3,460 | -2.67% | 43,700 | 1047億9582万 | -4.71% | 8.06 | 0.57 |
| 02/19 | 3,555 | 3,585 | 3,505 | 3,555 | +0.14% | 63,800 | 1076億7316万 | -2.6% | 8.28 | 0.59 |
| 02/18 | 3,490 | 3,560 | 3,420 | 3,550 | +1.87% | 57,700 | 1075億2172万 | -3.11% | 8.27 | 0.59 |
| 02/17 | 3,455 | 3,495 | 3,380 | 3,485 | +1.9% | 28,200 | 1055億5301万 | -5.4% | 8.12 | 0.58 |
| 02/14 | 3,530 | 3,560 | 3,385 | 3,420 | -3.39% | 50,000 | 1035億8431万 | -7.64% | 7.96 | 0.57 |
| 02/13 | 3,605 | 3,605 | 3,525 | 3,540 | -1.8% | 22,500 | 1072億1884万 | -5.04% | 8.24 | 0.59 |
| 02/12 | 3,585 | 3,640 | 3,580 | 3,605 | +2.12% | 54,600 | 1091億8755万 | -3.71% | 8.4 | 0.6 |
| 02/10 | 3,450 | 3,535 | 3,415 | 3,530 | +4.9% | 66,800 | 1069億1596万 | -6.17% | 8.22 | 0.59 |
| 02/07 | 3,355 | 3,375 | 3,290 | 3,365 | +1.66% | 108,000 | 1019億1848万 | -11.1% | 7.84 | 0.56 |
| 02/06 | 3,380 | 3,380 | 3,310 | 3,310 | -0.9% | 48,100 | 1002億5265万 | -13.15% | 7.71 | 0.55 |
| 02/05 | 3,300 | 3,360 | 3,250 | 3,340 | +1.52% | 68,800 | 1011億6128万 | -12.95% | 7.78 | 0.55 |
| 02/04 | 3,380 | 3,415 | 3,270 | 3,290 | -7.06% | 90,900 | 996億4689万 | -14.63% | 7.66 | 0.55 |
| 02/03 | 3,550 | 3,550 | 3,505 | 3,540 | -1.39% | 78,100 | 1072億1884万 | -8.62% | 8.24 | 0.59 |
| 01/31 | 3,630 | 3,650 | 3,550 | 3,590 | -0.42% | 70,600 | 1087億3323万 | -7.62% | 8.36 | 0.6 |
| 01/30 | 3,630 | 3,645 | 3,575 | 3,605 | -3.74% | 71,900 | 1091億8755万 | -7.45% | 8.4 | 0.6 |
| 01/29 | 3,635 | 3,750 | 3,635 | 3,745 | +4.32% | 65,000 | 1134億2784万 | -4.12% | 8.72 | 0.62 |
| 01/28 | 3,735 | 3,765 | 3,580 | 3,590 | -4.01% | 109,500 | 1087億3323万 | -8.21% | 8.36 | 0.6 |
| 01/27 | 3,790 | 3,790 | 3,740 | 3,740 | -2.86% | 55,400 | 1132億7640万 | -4.62% | 8.71 | 0.62 |
| 01/24 | 3,915 | 3,915 | 3,840 | 3,850 | -2.53% | 50,900 | 1166億806万 | -1.94% | 8.97 | 0.64 |
| 01/23 | 4,010 | 4,010 | 3,950 | 3,950 | -1.25% | 29,600 | 1196億3684万 | +0.48% | 9.2 | 0.66 |
| 01/22 | 3,980 | 4,010 | 3,940 | 4,000 | +0.76% | 30,000 | 1211億5124万 | +1.65% | 9.32 | 0.66 |
| 01/21 | 3,975 | 4,005 | 3,940 | 3,970 | +0.51% | 37,400 | 1202億4260万 | +0.76% | 9.25 | 0.66 |
| 01/20 | 3,920 | 3,970 | 3,915 | 3,950 | +1.15% | 31,900 | 1196億3684万 | +0.2% | 9.2 | 0.66 |
| 01/17 | 3,880 | 3,915 | 3,875 | 3,905 | +0.26% | 28,500 | 1182億7389万 | -0.96% | 9.09 | 0.65 |
| 01/16 | 3,940 | 3,960 | 3,880 | 3,895 | -0.89% | 38,100 | 1179億7101万 | -1.32% | 9.07 | 0.65 |
| 01/15 | 3,960 | 3,980 | 3,905 | 3,930 | +0.51% | 43,900 | 1190億3109万 | -0.61% | 9.15 | 0.65 |
| 01/14 | 3,950 | 3,950 | 3,905 | 3,910 | -3.1% | 50,700 | 1184億2533万 | -1.36% | 9.11 | 0.65 |
| 01/10 | 3,920 | 4,035 | 3,900 | 4,035 | +1.64% | 49,900 | 1222億1131万 | +1.46% | 9.4 | 0.67 |
| 01/09 | 4,025 | 4,025 | 3,950 | 3,970 | -1.61% | 29,100 | 1202億4260万 | -0.25% | 9.25 | 0.66 |
| 01/08 | 4,025 | 4,040 | 3,990 | 4,035 | +1.89% | 25,300 | 1222億1131万 | +1.25% | 9.4 | 0.67 |
| 01/07 | 4,035 | 4,040 | 3,960 | 3,960 | -1.98% | 31,800 | 1199億3972万 | -0.7% | 9.22 | 0.66 |
| 01/06 | 4,065 | 4,085 | 4,030 | 4,040 | -1.82% | 43,100 | 1223億6275万 | +0.97% | 9.41 | 0.67 |
| 2013 |
| 12/30 | 4,025 | 4,160 | 4,025 | 4,115 | +2.62% | 80,900 | 1246億3433万 | +2.49% | 9.58 | 0.68 |
| 12/27 | 3,990 | 4,020 | 3,970 | 4,010 | +1.26% | 39,100 | 1214億5411万 | -0.4% | 9.34 | 0.67 |
| 12/26 | 3,800 | 3,975 | 3,790 | 3,960 | +5.18% | 48,200 | 1199億3972万 | -1.91% | 9.22 | 0.66 |
| 12/25 | 3,750 | 3,800 | 3,740 | 3,765 | -0.4% | 61,900 | 1140億3360万 | -7.01% | 8.77 | 0.63 |
| 12/24 | 3,840 | 3,855 | 3,770 | 3,780 | -1.69% | 57,900 | 1144億8792万 | -7.13% | 8.8 | 0.63 |
| 12/20 | 3,805 | 3,855 | 3,805 | 3,845 | +0.52% | 45,900 | 1164億5662万 | -5.99% | 8.95 | 0.64 |
| 12/19 | 3,885 | 3,915 | 3,810 | 3,825 | -1.16% | 69,200 | 1158億5087万 | -6.91% | 8.91 | 0.64 |
| 12/18 | 3,825 | 3,880 | 3,825 | 3,870 | -0.13% | 44,900 | 1172億1382万 | -6.18% | 9.01 | 0.64 |
| 12/17 | 3,850 | 3,895 | 3,850 | 3,875 | +1.04% | 31,200 | 1173億6526万 | -6.29% | 9.02 | 0.64 |
| 12/16 | 3,860 | 3,890 | 3,835 | 3,835 | -1.16% | 38,600 | 1161億5375万 | -7.46% | 8.93 | 0.64 |
| 12/13 | 3,890 | 3,935 | 3,835 | 3,880 | -2.02% | 123,200 | 1175億1670万 | -6.57% | 9.03 | 0.64 |
| 12/12 | 4,000 | 4,000 | 3,945 | 3,960 | -2.34% | 45,400 | 1199億3972万 | -4.81% | 9.22 | 0.66 |
| 12/11 | 4,075 | 4,080 | 4,030 | 4,055 | -1.46% | 27,200 | 1228億1706万 | -2.62% | 9.44 | 0.67 |
| 12/10 | 4,055 | 4,120 | 4,040 | 4,115 | +1.98% | 45,100 | 1246億3433万 | -1.27% | 9.58 | 0.68 |
| 12/09 | 3,985 | 4,050 | 3,985 | 4,035 | +1.77% | 34,600 | 1222億1131万 | -3.14% | 9.4 | 0.67 |
| 12/06 | 3,995 | 4,020 | 3,925 | 3,965 | -1.12% | 77,800 | 1200億9116万 | -4.8% | 9.23 | 0.66 |
| 12/05 | 4,090 | 4,095 | 4,005 | 4,010 | -1.23% | 55,900 | 1214億5411万 | -3.81% | 9.34 | 0.67 |
| 12/04 | 4,135 | 4,145 | 4,055 | 4,060 | -3.33% | 53,300 | 1229億6850万 | -2.71% | 9.45 | 0.67 |
| 12/03 | 4,240 | 4,240 | 4,195 | 4,200 | -0.47% | 40,300 | 1272億880万 | +0.57% | 9.78 | 0.7 |
| 12/02 | 4,125 | 4,225 | 4,125 | 4,220 | +2.8% | 65,800 | 1278億1455万 | +1.17% | 9.83 | 0.7 |
| 11/29 | 4,095 | 4,130 | 4,060 | 4,105 | 0% | 65,300 | 1243億3146万 | -1.46% | 9.56 | 0.68 |
| 11/28 | 4,120 | 4,130 | 4,080 | 4,105 | 0% | 65,900 | 1243億3146万 | -1.51% | 9.56 | 0.68 |
| 11/27 | 4,235 | 4,235 | 4,085 | 4,105 | -4.53% | 125,500 | 1243億3146万 | -1.49% | 9.56 | 0.68 |
| 11/26 | 4,325 | 4,335 | 4,255 | 4,300 | -1.94% | 69,500 | 1302億3758万 | +3.29% | 10.01 | 0.71 |
| 11/25 | 4,390 | 4,390 | 4,330 | 4,385 | +0.11% | 44,700 | 1328億1204万 | +5.69% | 10.21 | 0.73 |
| 11/22 | 4,295 | 4,390 | 4,290 | 4,380 | +2.1% | 79,500 | 1326億6060万 | +6.1% | 10.2 | 0.73 |
| 11/21 | 4,290 | 4,315 | 4,255 | 4,290 | +0.47% | 34,800 | 1299億3470万 | +4.35% | 9.99 | 0.71 |
| 11/20 | 4,275 | 4,330 | 4,240 | 4,270 | -0.12% | 39,600 | 1293億2894万 | +4.3% | 9.94 | 0.71 |
| 11/19 | 4,290 | 4,340 | 4,240 | 4,275 | -0.47% | 54,700 | 1294億8038万 | +4.81% | 9.95 | 0.71 |
| 11/18 | 4,280 | 4,355 | 4,260 | 4,295 | -0.12% | 94,100 | 1300億8614万 | +5.63% | 10 | 0.71 |
| 11/15 | 4,285 | 4,310 | 4,270 | 4,300 | +1.78% | 83,100 | 1302億3758万 | +6.23% | 10.01 | 0.71 |
| 11/14 | 4,180 | 4,260 | 4,180 | 4,225 | +2.05% | 93,300 | 1279億6599万 | +4.76% | 9.84 | 0.7 |
| 11/13 | 4,100 | 4,170 | 4,085 | 4,140 | +0.98% | 52,000 | 1253億9153万 | +3.04% | 9.64 | 0.69 |
| 11/12 | 4,070 | 4,120 | 4,055 | 4,100 | +0.99% | 60,600 | 1241億8002万 | +2.47% | 9.55 | 0.68 |
| 11/11 | 4,070 | 4,130 | 4,050 | 4,060 | +0.37% | 64,300 | 1229億6850万 | +1.78% | 9.45 | 0.67 |
| 11/08 | 4,050 | 4,065 | 4,005 | 4,045 | -0.49% | 57,400 | 1225億1419万 | +1.76% | 9.42 | 0.67 |
| 11/07 | 4,145 | 4,155 | 4,050 | 4,065 | -1.93% | 55,500 | 1231億1994万 | +2.57% | 9.47 | 0.68 |
| 11/06 | 4,090 | 4,150 | 4,040 | 4,145 | +1.97% | 54,300 | 1255億4297万 | +4.96% | 9.65 | 0.69 |
| 11/05 | 4,100 | 4,150 | 4,045 | 4,065 | +1.12% | 87,200 | 1231億1994万 | +3.44% | 9.47 | 0.68 |
| 11/01 | 4,070 | 4,070 | 3,955 | 4,020 | -1.11% | 72,600 | 1217億5699万 | +2.6% | 9.36 | 0.67 |
| 10/31 | 4,110 | 4,155 | 4,065 | 4,065 | -0.97% | 62,200 | 1231億1994万 | +3.99% | 9.47 | 0.68 |
| 10/30 | 4,170 | 4,220 | 4,090 | 4,105 | -0.97% | 139,700 | 1243億3146万 | +5.42% | 9.56 | 0.68 |
