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 | 1,327 | 1,343 | 1,285 | 1,304 | -1.21% | 571,300 | 1543億7512万 | +2.68% | 13.8 | 0.9 |
| 03/28 | 1,263 | 1,334 | 1,263 | 1,320 | +3.29% | 755,500 | 1562億6930万 | +4.43% | 13.97 | 0.91 |
| 03/27 | 1,351 | 1,357 | 1,265 | 1,278 | -5.82% | 815,600 | 1512億9709万 | +1.59% | 13.53 | 0.88 |
| 03/26 | 1,312 | 1,377 | 1,296 | 1,357 | +4.38% | 1,064,400 | 1606億4957万 | +8.21% | 14.36 | 0.94 |
| 03/25 | 1,293 | 1,330 | 1,261 | 1,300 | -0.31% | 1,596,200 | 1539億158万 | +4.25% | 13.76 | 0.9 |
| 03/24 | 1,300 | 1,363 | 1,273 | 1,304 | -0.84% | 1,057,300 | 1543億184万 | +4.99% | 13.8 | 0.9 |
| 03/20 | 1,310 | 1,327 | 1,226 | 1,315 | -0.68% | 2,009,800 | 1556億346万 | +6.56% | 13.91 | 0.91 |
| 03/19 | 1,329 | 1,343 | 1,260 | 1,324 | -1.93% | 1,195,300 | 1566億6843万 | +8.17% | 14.01 | 0.91 |
| 03/18 | 1,259 | 1,350 | 1,234 | 1,350 | +12.5% | 1,684,400 | 1597億4500万 | +11.29% | 14.28 | 0.93 |
| 03/17 | 1,399 | 1,442 | 1,157 | 1,200 | -14.77% | 3,879,600 | 1419億9556万 | -0.25% | 12.7 | 0.83 |
| 03/14 | 1,383 | 1,414 | 1,380 | 1,408 | -1.19% | 1,571,300 | 1666億812万 | +17.33% | 14.9 | 0.97 |
| 03/13 | 1,360 | 1,425 | 1,360 | 1,425 | +6.03% | 2,458,400 | 1686億1972万 | +20.15% | 15.08 | 0.98 |
| 03/12 | 1,323 | 1,355 | 1,304 | 1,344 | +0.07% | 1,875,400 | 1590億3502万 | +15.07% | 14.22 | 0.93 |
| 03/11 | 1,266 | 1,343 | 1,257 | 1,343 | +7.53% | 1,972,400 | 1589億1669万 | +16.48% | 14.21 | 0.93 |
| 03/10 | 1,230 | 1,257 | 1,223 | 1,249 | +2.13% | 987,600 | 1477億9371万 | +9.66% | 13.22 | 0.86 |
| 03/07 | 1,205 | 1,230 | 1,196 | 1,223 | +2.95% | 493,900 | 1447億1714万 | +7.94% | 12.94 | 0.84 |
| 03/06 | 1,156 | 1,205 | 1,152 | 1,188 | +1.8% | 745,200 | 1405億7560万 | +5.23% | 12.57 | 0.82 |
| 03/05 | 1,194 | 1,194 | 1,164 | 1,167 | -0.17% | 409,000 | 1380億9068万 | +3.37% | 12.35 | 0.81 |
| 03/04 | 1,160 | 1,183 | 1,154 | 1,169 | -0.09% | 403,800 | 1383億2734万 | +3.54% | 12.37 | 0.81 |
| 03/03 | 1,127 | 1,178 | 1,105 | 1,170 | +1.12% | 664,900 | 1384億4567万 | +3.54% | 12.38 | 0.81 |
| 02/28 | 1,178 | 1,192 | 1,143 | 1,157 | -1.78% | 712,900 | 1369億738万 | +2.03% | 12.24 | 0.8 |
| 02/27 | 1,200 | 1,201 | 1,153 | 1,178 | -3.2% | 733,000 | 1393億9230万 | +3.42% | 12.46 | 0.81 |
| 02/26 | 1,240 | 1,250 | 1,215 | 1,217 | -1.62% | 471,100 | 1440億716万 | +6.2% | 12.88 | 0.84 |
| 02/25 | 1,239 | 1,245 | 1,203 | 1,237 | +0.98% | 830,200 | 1463億7375万 | +7.47% | 13.09 | 0.85 |
| 02/24 | 1,193 | 1,248 | 1,185 | 1,225 | +5.33% | 1,155,500 | 1449億5380万 | +5.97% | 12.96 | 0.85 |
| 02/21 | 1,163 | 1,199 | 1,156 | 1,163 | 0% | 734,100 | 1375億9922万 | +0.26% | 12.3 | 0.8 |
| 02/20 | 1,160 | 1,236 | 1,155 | 1,163 | -0.94% | 1,275,900 | 1375億9922万 | -0.43% | 12.3 | 0.8 |
| 02/19 | 1,181 | 1,224 | 1,165 | 1,174 | -1.43% | 815,100 | 1389億67万 | -0.25% | 12.42 | 0.81 |
| 02/18 | 1,152 | 1,200 | 1,130 | 1,191 | +2.67% | 1,014,700 | 1409億1201万 | +0.51% | 12.6 | 0.82 |
| 02/17 | 1,145 | 1,183 | 1,100 | 1,160 | +4.04% | 1,918,000 | 1372億4427万 | -2.93% | 12.27 | 0.8 |
| 02/14 | 1,040 | 1,122 | 1,010 | 1,115 | +5.09% | 2,731,200 | 1319億2014万 | -7.47% | 11.8 | 0.77 |
| 02/13 | 1,025 | 1,085 | 1,024 | 1,061 | +1.05% | 1,457,900 | 1255億3119万 | -12.89% | 11.22 | 0.73 |
| 02/12 | 1,137 | 1,137 | 1,046 | 1,050 | -5.15% | 1,564,000 | 1242億2973万 | -14.98% | 11.11 | 0.72 |
| 02/10 | 1,107 | 1,135 | 1,093 | 1,107 | 0% | 1,243,200 | 1309億7363万 | -11.65% | 11.71 | 0.76 |
| 02/07 | 1,081 | 1,111 | 1,064 | 1,107 | +4.63% | 1,252,900 | 1309億7363万 | -12.7% | 11.71 | 0.76 |
| 02/06 | 998 | 1,079 | 996 | 1,058 | +8.29% | 1,888,200 | 1251億7624万 | -17.41% | 11.19 | 0.73 |
| 02/05 | 1,010 | 1,025 | 945 | 977 | +0.62% | 1,691,100 | 1155億9281万 | -24.67% | 10.34 | 0.67 |
| 02/04 | 950 | 1,003 | 905 | 971 | -3.57% | 3,827,200 | 1148億8292万 | -26.16% | 10.27 | 0.67 |
| 02/03 | 1,067 | 1,076 | 995 | 1,007 | -8.2% | 2,628,500 | 1191億4223万 | -24.4% | 10.65 | 0.69 |
| 01/31 | 1,147 | 1,175 | 1,075 | 1,097 | -2.58% | 2,257,000 | 1297億9049万 | -18.68% | 11.61 | 0.76 |
| 01/30 | 1,142 | 1,143 | 1,102 | 1,126 | -4.58% | 1,389,300 | 1332億2160万 | -17.33% | 11.91 | 0.78 |
| 01/29 | 1,184 | 1,211 | 1,158 | 1,180 | +1.72% | 2,131,300 | 1396億1056万 | -14.06% | 12.48 | 0.81 |
| 01/28 | 1,166 | 1,208 | 1,120 | 1,160 | -3.01% | 2,377,600 | 1372億4427万 | -16.12% | 12.27 | 0.8 |
| 01/27 | 1,225 | 1,243 | 1,191 | 1,196 | -5.83% | 1,850,800 | 1415億358万 | -14.08% | 12.65 | 0.82 |
| 01/24 | 1,263 | 1,307 | 1,258 | 1,270 | -1.24% | 1,020,200 | 1502億5882万 | -9.22% | 13.44 | 0.88 |
| 01/23 | 1,342 | 1,348 | 1,264 | 1,286 | -4.74% | 2,145,700 | 1521億5184万 | -8.34% | 13.6 | 0.89 |
| 01/22 | 1,337 | 1,365 | 1,333 | 1,350 | 0% | 521,600 | 1597億2394万 | -4.05% | 14.28 | 0.93 |
| 01/21 | 1,355 | 1,364 | 1,336 | 1,350 | 0% | 730,600 | 1596億6454万 | -4.26% | 14.28 | 0.93 |
| 01/20 | 1,339 | 1,395 | 1,331 | 1,350 | +0.82% | 910,300 | 1596億6454万 | -4.59% | 14.28 | 0.93 |
| 01/17 | 1,336 | 1,357 | 1,326 | 1,339 | -0.89% | 1,348,700 | 1583億6357万 | -5.57% | 14.16 | 0.92 |
| 01/16 | 1,378 | 1,389 | 1,341 | 1,351 | -2.45% | 1,046,200 | 1597億8281万 | -4.99% | 14.29 | 0.93 |
| 01/15 | 1,385 | 1,402 | 1,371 | 1,385 | +0.36% | 722,300 | 1638億399万 | -2.74% | 14.65 | 0.96 |
| 01/14 | 1,406 | 1,413 | 1,374 | 1,380 | -3.7% | 1,146,400 | 1632億1264万 | -2.95% | 14.59 | 0.95 |
| 01/10 | 1,400 | 1,437 | 1,390 | 1,433 | +0.99% | 951,600 | 1694億8095万 | +0.84% | 15.15 | 0.99 |
| 01/09 | 1,435 | 1,440 | 1,415 | 1,419 | -1.73% | 530,800 | 1678億2517万 | +0.07% | 15.01 | 0.98 |
| 01/08 | 1,478 | 1,484 | 1,431 | 1,444 | -1.77% | 697,300 | 1707億8192万 | +1.98% | 15.27 | 1 |
| 01/07 | 1,493 | 1,494 | 1,460 | 1,470 | -2% | 594,500 | 1738億5694万 | +4.11% | 15.55 | 1.01 |
| 01/06 | 1,503 | 1,521 | 1,476 | 1,500 | +0.27% | 965,500 | 1774億505万 | +6.38% | 15.86 | 1.03 |
| 2013 |
| 12/30 | 1,465 | 1,503 | 1,451 | 1,496 | +4.25% | 1,379,600 | 1769億9779万 | +6.48% | 15.83 | 1.03 |
| 12/27 | 1,446 | 1,451 | 1,412 | 1,435 | -0.62% | 607,800 | 1697億8063万 | +2.43% | 15.18 | 0.99 |
| 12/26 | 1,460 | 1,464 | 1,435 | 1,444 | +0.42% | 609,400 | 1708億4546万 | +3.29% | 15.28 | 1 |
| 12/25 | 1,389 | 1,469 | 1,387 | 1,438 | +3.23% | 2,051,900 | 1701億3558万 | +3.08% | 15.21 | 0.99 |
| 12/24 | 1,431 | 1,436 | 1,389 | 1,393 | -2.66% | 1,388,300 | 1648億1144万 | 0% | 14.74 | 0.96 |
| 12/20 | 1,416 | 1,443 | 1,410 | 1,431 | +1.06% | 1,337,500 | 1691億6210万 | +2.58% | 15.13 | 0.99 |
| 12/19 | 1,445 | 1,449 | 1,405 | 1,416 | +1.14% | 1,172,800 | 1673億8891万 | +1.72% | 14.97 | 0.98 |
| 12/18 | 1,384 | 1,418 | 1,378 | 1,400 | -2.03% | 1,039,100 | 1654億9751万 | +0.94% | 14.8 | 0.96 |
| 12/17 | 1,443 | 1,452 | 1,384 | 1,429 | +1.64% | 1,094,300 | 1689億2568万 | +3.33% | 15.1 | 0.98 |
| 12/16 | 1,377 | 1,448 | 1,377 | 1,406 | +3.38% | 1,827,700 | 1662億679万 | +2.11% | 14.86 | 0.97 |
| 12/13 | 1,370 | 1,378 | 1,353 | 1,360 | -0.37% | 511,800 | 1607億6901万 | -0.73% | 14.38 | 0.94 |
| 12/12 | 1,370 | 1,392 | 1,350 | 1,365 | -1.37% | 663,600 | 1613億6008万 | -1.09% | 14.43 | 0.94 |
| 12/11 | 1,440 | 1,442 | 1,365 | 1,384 | -4.16% | 1,157,900 | 1636億611万 | -0.36% | 14.63 | 0.95 |
| 12/10 | 1,441 | 1,467 | 1,436 | 1,444 | -0.69% | 468,800 | 1706億9887万 | +3.36% | 15.26 | 1 |
| 12/09 | 1,490 | 1,494 | 1,439 | 1,454 | +0.55% | 834,300 | 1718億8099万 | +3.71% | 15.37 | 1 |
| 12/06 | 1,458 | 1,488 | 1,410 | 1,446 | +0.77% | 1,101,800 | 1709億3529万 | +2.55% | 15.28 | 1 |
| 12/05 | 1,397 | 1,510 | 1,394 | 1,435 | +2.72% | 2,471,900 | 1696億3495万 | +1.06% | 15.17 | 0.99 |
| 12/04 | 1,333 | 1,415 | 1,330 | 1,397 | +4.02% | 1,585,500 | 1651億4288万 | -2.44% | 14.77 | 0.96 |
| 12/03 | 1,365 | 1,369 | 1,330 | 1,343 | -0.44% | 1,063,300 | 1587億5940万 | -7.19% | 14.2 | 0.93 |
| 12/02 | 1,369 | 1,397 | 1,347 | 1,349 | -0.81% | 1,271,900 | 1594億6868万 | -7.86% | 14.26 | 0.93 |
| 11/29 | 1,346 | 1,373 | 1,346 | 1,360 | +0.52% | 425,400 | 1607億6901万 | -8.05% | 14.38 | 0.94 |
| 11/28 | 1,371 | 1,380 | 1,345 | 1,353 | +0.37% | 627,400 | 1599億4153万 | -9.56% | 14.3 | 0.93 |
| 11/27 | 1,408 | 1,424 | 1,342 | 1,348 | -5.93% | 1,575,100 | 1593億5046万 | -10.85% | 14.25 | 0.93 |
| 11/26 | 1,365 | 1,479 | 1,330 | 1,433 | +4.14% | 1,942,900 | 1693億9853万 | -6.34% | 15.15 | 0.99 |
| 11/25 | 1,422 | 1,429 | 1,365 | 1,376 | -1.15% | 761,500 | 1626億6041万 | -11% | 14.54 | 0.95 |
| 11/22 | 1,375 | 1,410 | 1,362 | 1,392 | +2.5% | 945,500 | 1645億5181万 | -10.88% | 14.71 | 0.96 |
| 11/21 | 1,376 | 1,398 | 1,354 | 1,358 | -1.31% | 693,100 | 1604億5627万 | -13.94% | 14.35 | 0.94 |
| 11/20 | 1,400 | 1,414 | 1,362 | 1,376 | -0.79% | 597,300 | 1625億8308万 | -13.78% | 14.54 | 0.95 |
| 11/19 | 1,450 | 1,456 | 1,364 | 1,387 | -2.87% | 1,471,700 | 1638億8280万 | -14.12% | 14.65 | 0.96 |
| 11/18 | 1,390 | 1,490 | 1,379 | 1,428 | +4.23% | 2,279,900 | 1687億2721万 | -12.39% | 15.09 | 0.98 |
| 11/15 | 1,303 | 1,393 | 1,301 | 1,370 | +6.12% | 3,055,800 | 1618億7415万 | -16.57% | 14.47 | 0.94 |
| 11/14 | 1,310 | 1,329 | 1,265 | 1,291 | -0.69% | 2,775,800 | 1525億3980万 | -22.04% | 13.64 | 0.89 |
| 11/13 | 1,270 | 1,355 | 1,264 | 1,300 | +1.48% | 3,491,100 | 1536億320万 | -22.25% | 13.73 | 0.9 |
| 11/12 | 1,180 | 1,312 | 1,164 | 1,281 | +5.87% | 11,885,700 | 1513億5823万 | -23.98% | 13.53 | 0.88 |
| 11/11 | 1,210 | 1,210 | 1,210 | 1,210 | -24.84% | 327,700 | 1429億6913万 | -28.91% | 12.78 | 0.83 |
| 11/08 | 1,556 | 1,616 | 1,525 | 1,610 | +0.88% | 1,034,500 | 1902億3166万 | -6.45% | 17.01 | 1.11 |
| 11/07 | 1,625 | 1,664 | 1,595 | 1,596 | +0.38% | 987,000 | 1885億7747万 | -7.42% | 16.86 | 1.1 |
| 11/06 | 1,580 | 1,606 | 1,571 | 1,590 | +1.27% | 691,800 | 1878億6853万 | -8.09% | 16.8 | 1.1 |
| 11/05 | 1,625 | 1,654 | 1,552 | 1,570 | -5.48% | 1,515,900 | 1855億541万 | -9.61% | 16.59 | 1.08 |
| 11/01 | 1,694 | 1,718 | 1,611 | 1,661 | -1.95% | 1,252,300 | 1962億5763万 | -4.87% | 17.55 | 1.14 |
| 10/31 | 1,707 | 1,737 | 1,688 | 1,694 | -1.74% | 489,800 | 2001億5679万 | -3.37% | 17.9 | 1.17 |
| 10/30 | 1,772 | 1,790 | 1,635 | 1,724 | -2.71% | 1,062,500 | 2037億148万 | -1.88% | 18.21 | 1.19 |
