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 | 1,300 | 1,316 | 1,290 | 1,315 | +3.14% | 21,200 | 84億3099万 | -0.45% | 1.95 | 0.58 |
| 03/28 | 1,249 | 1,280 | 1,249 | 1,275 | +2.49% | 6,800 | 81億7453万 | -3.26% | 1.89 | 0.56 |
| 03/27 | 1,301 | 1,311 | 1,220 | 1,244 | -9.33% | 25,400 | 79億7578万 | -5.4% | 1.85 | 0.55 |
| 03/26 | 1,398 | 1,424 | 1,372 | 1,372 | -0.72% | 38,100 | 87億9644万 | +4.49% | 2.04 | 0.61 |
| 03/25 | 1,412 | 1,419 | 1,382 | 1,382 | -2.19% | 23,900 | 88億6055万 | +5.82% | 2.05 | 0.61 |
| 03/24 | 1,380 | 1,418 | 1,378 | 1,413 | +2.39% | 21,900 | 90億5930万 | +8.94% | 2.1 | 0.62 |
| 03/20 | 1,406 | 1,416 | 1,351 | 1,380 | -1.85% | 29,300 | 88億4773万 | +7.39% | 2.05 | 0.61 |
| 03/19 | 1,432 | 1,435 | 1,406 | 1,406 | -0.99% | 23,000 | 90億1442万 | +10.02% | 2.09 | 0.62 |
| 03/18 | 1,399 | 1,436 | 1,399 | 1,420 | +1.5% | 21,600 | 91億418万 | +11.72% | 2.11 | 0.63 |
| 03/17 | 1,378 | 1,399 | 1,365 | 1,399 | +1.01% | 20,100 | 89億6954万 | +10.77% | 2.08 | 0.62 |
| 03/14 | 1,390 | 1,406 | 1,372 | 1,385 | -3.08% | 33,600 | 88億7978万 | +10.36% | 2.06 | 0.61 |
| 03/13 | 1,412 | 1,433 | 1,412 | 1,429 | +1.56% | 26,400 | 91億6189万 | +14.69% | 2.12 | 0.63 |
| 03/12 | 1,389 | 1,415 | 1,382 | 1,407 | +1.59% | 22,000 | 90億2083万 | +14.2% | 2.09 | 0.62 |
| 03/11 | 1,350 | 1,385 | 1,350 | 1,385 | +2.82% | 26,300 | 88億7978万 | +13.62% | 2.06 | 0.61 |
| 03/10 | 1,330 | 1,377 | 1,304 | 1,347 | +8.02% | 58,200 | 86億3615万 | +11.14% | 2 | 0.59 |
| 03/07 | 1,250 | 1,260 | 1,233 | 1,247 | +0.24% | 6,800 | 79億9501万 | +2.89% | 1.85 | 0.55 |
| 03/06 | 1,235 | 1,245 | 1,223 | 1,244 | +0.73% | 5,100 | 79億7578万 | +2.13% | 1.85 | 0.55 |
| 03/05 | 1,242 | 1,251 | 1,200 | 1,235 | +1.9% | 10,900 | 79億1807万 | +0.41% | 1.83 | 0.55 |
| 03/04 | 1,202 | 1,226 | 1,200 | 1,212 | 0% | 3,900 | 77億7061万 | -2.26% | 1.8 | 0.54 |
| 03/03 | 1,213 | 1,240 | 1,192 | 1,212 | -0.82% | 12,800 | 77億7061万 | -3.04% | 1.8 | 0.54 |
| 02/28 | 1,238 | 1,241 | 1,206 | 1,222 | -3.17% | 9,900 | 78億3473万 | -3.25% | 1.81 | 0.54 |
| 02/27 | 1,260 | 1,278 | 1,250 | 1,262 | -1.71% | 5,400 | 80億9118万 | -1.17% | 1.87 | 0.56 |
| 02/26 | 1,289 | 1,297 | 1,268 | 1,284 | +0.08% | 10,500 | 82億3223万 | -0.31% | 1.91 | 0.57 |
| 02/25 | 1,285 | 1,290 | 1,247 | 1,283 | +0.86% | 9,300 | 82億2582万 | -1% | 1.9 | 0.57 |
| 02/24 | 1,245 | 1,320 | 1,240 | 1,272 | +2.42% | 36,000 | 81億5530万 | -2.53% | 1.89 | 0.56 |
| 02/21 | 1,200 | 1,249 | 1,200 | 1,242 | +4.63% | 12,000 | 79億6295万 | -5.48% | 1.84 | 0.55 |
| 02/20 | 1,208 | 1,215 | 1,165 | 1,187 | -1.82% | 32,500 | 76億1033万 | -10.42% | 1.76 | 0.52 |
| 02/19 | 1,188 | 1,210 | 1,180 | 1,209 | +1.68% | 12,600 | 77億5138万 | -9.57% | 1.79 | 0.53 |
| 02/18 | 1,147 | 1,210 | 1,130 | 1,189 | +3.75% | 14,600 | 76億2315万 | -11.73% | 1.77 | 0.53 |
| 02/17 | 1,130 | 1,156 | 1,116 | 1,146 | +1.51% | 9,700 | 73億4746万 | -15.8% | 1.7 | 0.51 |
| 02/14 | 1,195 | 1,195 | 1,100 | 1,129 | -4.73% | 20,900 | 72億3847万 | -17.59% | 1.68 | 0.5 |
| 02/13 | 1,225 | 1,230 | 1,173 | 1,185 | -4.2% | 10,300 | 75億9750万 | -14.13% | 1.76 | 0.52 |
| 02/12 | 1,253 | 1,269 | 1,221 | 1,237 | +0.32% | 19,500 | 79億3090万 | -10.69% | 1.84 | 0.55 |
| 02/10 | 1,245 | 1,245 | 1,201 | 1,233 | +3.18% | 36,400 | 79億525万 | -11.23% | 1.83 | 0.54 |
| 02/07 | 1,190 | 1,214 | 1,180 | 1,195 | +3.82% | 17,100 | 76億6162万 | -14.21% | 1.77 | 0.53 |
| 02/06 | 1,090 | 1,170 | 1,086 | 1,151 | +5.5% | 14,000 | 73億7952万 | -17.61% | 1.71 | 0.51 |
| 02/05 | 1,120 | 1,145 | 1,080 | 1,091 | +0.93% | 38,600 | 69億9483万 | -22.18% | 1.62 | 0.48 |
| 02/04 | 1,050 | 1,146 | 1,010 | 1,081 | -9.92% | 110,200 | 69億3072万 | -23.22% | 1.6 | 0.48 |
| 02/03 | 1,282 | 1,304 | 1,196 | 1,200 | -10.58% | 67,000 | 76億9368万 | -15.19% | 1.78 | 0.53 |
| 01/31 | 1,413 | 1,434 | 1,280 | 1,342 | -4.62% | 51,900 | 86億409万 | -5.36% | 1.99 | 0.59 |
| 01/30 | 1,450 | 1,488 | 1,395 | 1,407 | -9.05% | 66,800 | 90億2083万 | -0.71% | 2.09 | 0.62 |
| 01/29 | 1,518 | 1,547 | 1,505 | 1,547 | +3.97% | 21,900 | 99億1843万 | +9.64% | 2.3 | 0.68 |
| 01/28 | 1,450 | 1,498 | 1,450 | 1,488 | +2.55% | 23,500 | 95億4016万 | +6.44% | 2.21 | 0.66 |
| 01/27 | 1,469 | 1,493 | 1,440 | 1,451 | -6.33% | 36,500 | 93億294万 | +4.61% | 2.15 | 0.64 |
| 01/24 | 1,501 | 1,568 | 1,496 | 1,549 | -0.71% | 44,200 | 99億3125万 | +12.49% | 2.3 | 0.68 |
| 01/23 | 1,550 | 1,640 | 1,547 | 1,560 | +1.5% | 51,000 | 100億178万 | +14.45% | 2.32 | 0.69 |
| 01/22 | 1,495 | 1,539 | 1,495 | 1,537 | +2.47% | 21,800 | 98億5432万 | +14.11% | 2.28 | 0.68 |
| 01/21 | 1,498 | 1,515 | 1,495 | 1,500 | -0.2% | 16,800 | 96億1710万 | +12.61% | 2.23 | 0.66 |
| 01/20 | 1,497 | 1,512 | 1,491 | 1,503 | +0.4% | 11,700 | 96億3633万 | +13.86% | 2.23 | 0.66 |
| 01/17 | 1,498 | 1,509 | 1,480 | 1,497 | -0.13% | 14,500 | 95億9786万 | +14.45% | 2.22 | 0.66 |
| 01/16 | 1,501 | 1,501 | 1,458 | 1,499 | +0.27% | 10,700 | 96億1068万 | +15.57% | 2.23 | 0.66 |
| 01/15 | 1,500 | 1,531 | 1,490 | 1,495 | +1.36% | 30,100 | 95億8504万 | +16.16% | 2.22 | 0.66 |
| 01/14 | 1,488 | 1,578 | 1,400 | 1,475 | -3.47% | 86,900 | 94億5681万 | +15.51% | 2.19 | 0.65 |
| 01/10 | 1,366 | 1,581 | 1,366 | 1,528 | +11.86% | 117,200 | 97億9661万 | +20.41% | 2.27 | 0.67 |
| 01/09 | 1,366 | 1,385 | 1,362 | 1,366 | -0.65% | 13,300 | 87億5797万 | +8.84% | 2.03 | 0.6 |
| 01/08 | 1,341 | 1,375 | 1,333 | 1,375 | +4.09% | 22,700 | 88億1567万 | +10.18% | 2.04 | 0.61 |
| 01/07 | 1,336 | 1,349 | 1,321 | 1,321 | -1.05% | 16,400 | 84億6945万 | +6.45% | 1.96 | 0.58 |
| 01/06 | 1,334 | 1,349 | 1,309 | 1,335 | +0.91% | 19,200 | 85億5921万 | +8.18% | 1.98 | 0.59 |
| 2013 |
| 12/30 | 1,313 | 1,346 | 1,308 | 1,323 | +2.24% | 32,000 | 84億8228万 | +7.74% | 2.03 | 0.6 |
| 12/27 | 1,276 | 1,297 | 1,276 | 1,294 | +1.49% | 33,700 | 82億9635万 | +5.98% | 1.99 | 0.59 |
| 12/26 | 1,247 | 1,291 | 1,247 | 1,275 | +2% | 14,300 | 81億7453万 | +4.77% | 1.96 | 0.58 |
| 12/25 | 1,250 | 1,260 | 1,241 | 1,250 | 0% | 44,500 | 80億1425万 | +2.97% | 1.92 | 0.57 |
| 12/24 | 1,293 | 1,293 | 1,233 | 1,250 | -3.33% | 144,800 | 80億1425万 | +3.39% | 1.92 | 0.57 |
| 12/20 | 1,278 | 1,297 | 1,261 | 1,293 | -0.46% | 68,800 | 82億8994万 | +7.21% | 1.99 | 0.59 |
| 12/19 | 1,309 | 1,319 | 1,288 | 1,299 | +2.28% | 70,500 | 83億2840万 | +8.43% | 1.99 | 0.59 |
| 12/18 | 1,220 | 1,279 | 1,220 | 1,270 | +3.42% | 81,000 | 81億4247万 | +6.99% | 1.95 | 0.58 |
| 12/17 | 1,226 | 1,233 | 1,213 | 1,228 | +1.15% | 29,400 | 78億7319万 | +4.42% | 1.89 | 0.56 |
| 12/16 | 1,241 | 1,251 | 1,200 | 1,214 | +2.88% | 60,500 | 77億8343万 | +4.03% | 1.86 | 0.55 |
| 12/13 | 1,183 | 1,193 | 1,178 | 1,180 | -1.34% | 2,000 | 75億6545万 | +1.81% | 1.81 | 0.54 |
| 12/12 | 1,200 | 1,204 | 1,182 | 1,196 | +2.22% | 14,600 | 76億6803万 | +3.73% | 1.84 | 0.55 |
| 12/11 | 1,161 | 1,170 | 1,141 | 1,170 | 0% | 7,400 | 75億133万 | +2.09% | 1.8 | 0.53 |
| 12/10 | 1,200 | 1,200 | 1,165 | 1,170 | -2.01% | 35,600 | 75億133万 | +2.63% | 1.8 | 0.53 |
| 12/09 | 1,216 | 1,227 | 1,170 | 1,194 | -1.73% | 20,800 | 76億5521万 | +5.2% | 1.83 | 0.55 |
| 12/06 | 1,210 | 1,230 | 1,210 | 1,215 | -0.25% | 6,800 | 77億8985万 | +7.52% | 1.87 | 0.56 |
| 12/05 | 1,240 | 1,247 | 1,218 | 1,218 | -1.46% | 10,400 | 78億908万 | +8.36% | 1.87 | 0.56 |
| 12/04 | 1,250 | 1,250 | 1,218 | 1,236 | -1.67% | 12,400 | 79億2449万 | +10.65% | 1.9 | 0.56 |
| 12/03 | 1,255 | 1,295 | 1,255 | 1,257 | -0.24% | 33,800 | 80億5912万 | +13.24% | 1.93 | 0.57 |
| 12/02 | 1,195 | 1,260 | 1,194 | 1,260 | +6.51% | 28,700 | 80億7836万 | +14.44% | 1.94 | 0.58 |
| 11/29 | 1,175 | 1,192 | 1,167 | 1,183 | -0.76% | 7,000 | 75億8468万 | +8.43% | 1.82 | 0.54 |
| 11/28 | 1,196 | 1,200 | 1,175 | 1,192 | +0.17% | 6,100 | 76億4238万 | +9.96% | 1.83 | 0.54 |
| 11/27 | 1,160 | 1,190 | 1,153 | 1,190 | +2.41% | 10,900 | 76億2956万 | +10.49% | 1.83 | 0.54 |
| 11/26 | 1,142 | 1,170 | 1,142 | 1,162 | -0.68% | 14,600 | 74億5004万 | +8.6% | 1.78 | 0.53 |
| 11/25 | 1,178 | 1,178 | 1,163 | 1,170 | +0.43% | 10,500 | 75億133万 | +9.86% | 1.8 | 0.53 |
| 11/22 | 1,198 | 1,200 | 1,162 | 1,165 | -1.1% | 15,000 | 74億6928万 | +9.91% | 1.79 | 0.53 |
| 11/21 | 1,199 | 1,200 | 1,160 | 1,178 | -1.83% | 14,200 | 75億5262万 | +11.66% | 1.81 | 0.54 |
| 11/20 | 1,150 | 1,205 | 1,149 | 1,200 | +5.26% | 17,900 | 76億9368万 | +14.39% | 1.84 | 0.55 |
| 11/19 | 1,160 | 1,160 | 1,111 | 1,140 | -1.72% | 14,100 | 73億899万 | +9.4% | 1.75 | 0.52 |
| 11/18 | 1,149 | 1,210 | 1,135 | 1,160 | +5.94% | 48,600 | 74億3722万 | +11.65% | 1.78 | 0.53 |
| 11/15 | 1,055 | 1,095 | 1,048 | 1,095 | +6.21% | 25,200 | 70億2048万 | +5.8% | 1.68 | 0.5 |
| 11/14 | 1,006 | 1,036 | 1,006 | 1,031 | +2.49% | 8,600 | 66億1015万 | -0.19% | 1.58 | 0.47 |
| 11/13 | 996 | 1,017 | 996 | 1,006 | +1.11% | 4,900 | 64億4986万 | -2.52% | 1.54 | 0.46 |
| 11/12 | 1,007 | 1,008 | 915 | 995 | -2.36% | 27,300 | 63億7934万 | -3.59% | 1.53 | 0.45 |
| 11/11 | 1,011 | 1,023 | 1,003 | 1,019 | +0.39% | 4,100 | 65億3321万 | -1.26% | 1.56 | 0.47 |
| 11/08 | 1,027 | 1,027 | 1,005 | 1,015 | -1.26% | 6,200 | 65億757万 | -1.74% | 1.56 | 0.46 |
| 11/07 | 1,021 | 1,028 | 1,005 | 1,028 | 0% | 3,700 | 65億9091万 | -0.68% | 1.58 | 0.47 |
| 11/06 | 1,020 | 1,038 | 1,017 | 1,028 | -0.68% | 9,000 | 65億9091万 | -0.77% | 1.58 | 0.47 |
| 11/05 | 1,068 | 1,068 | 1,035 | 1,035 | -3.09% | 4,700 | 66億3579万 | -0.38% | 1.59 | 0.47 |
| 11/01 | 1,085 | 1,085 | 1,033 | 1,068 | +0.28% | 7,400 | 68億4737万 | +2.5% | 1.64 | 0.49 |
| 10/31 | 1,063 | 1,100 | 1,058 | 1,065 | +0.85% | 7,200 | 68億2814万 | +1.91% | 1.64 | 0.49 |
| 10/30 | 1,099 | 1,109 | 1,043 | 1,056 | -0.38% | 24,900 | 67億7043万 | +0.86% | 1.62 | 0.48 |
