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 | 890 | 890 | 851 | 872 | -1.36% | 1,653,400 | 1877億3454万 | -12.36% | - | 1.33 |
03/28 | 876 | 886 | 852 | 884 | +1.38% | 1,391,200 | 1903億1805万 | -11.78% | - | 1.34 |
03/27 | 863 | 876 | 841 | 872 | +0.23% | 1,827,600 | 1877億3454万 | -13.49% | - | 1.33 |
03/26 | 876 | 886 | 856 | 870 | -0.23% | 1,410,300 | 1873億396万 | -14.2% | - | 1.32 |
03/25 | 879 | 885 | 861 | 872 | -1.8% | 1,928,000 | 1877億3454万 | -14.59% | - | 1.33 |
03/24 | 870 | 907 | 853 | 888 | -1.33% | 2,495,600 | 1911億7921万 | -13.53% | - | 1.35 |
03/20 | 954 | 959 | 900 | 900 | -6.25% | 1,971,800 | 1937億6272万 | -12.71% | - | 1.37 |
03/19 | 982 | 984 | 954 | 960 | -1.94% | 1,091,400 | 2066億8023万 | -7.25% | - | 1.46 |
03/18 | 986 | 991 | 977 | 979 | +0.72% | 554,600 | 2107億7078万 | -5.59% | - | 1.49 |
03/17 | 975 | 984 | 967 | 972 | -1.02% | 571,900 | 2092億6373万 | -6.27% | - | 1.48 |
03/14 | 990 | 996 | 966 | 982 | -3.91% | 2,000,000 | 2114億1665万 | -5.3% | - | 1.49 |
03/13 | 1,039 | 1,044 | 1,022 | 1,022 | -1.73% | 1,056,700 | 2200億2833万 | -1.26% | - | 1.55 |
03/12 | 1,060 | 1,065 | 1,038 | 1,040 | -2.71% | 1,172,400 | 2239億358万 | +0.97% | - | 1.58 |
03/11 | 1,067 | 1,084 | 1,060 | 1,069 | +0.38% | 1,018,500 | 2301億4705万 | +4.19% | - | 1.63 |
03/10 | 1,075 | 1,075 | 1,059 | 1,065 | -0.47% | 657,900 | 2292億8588万 | +4.11% | - | 1.62 |
03/07 | 1,088 | 1,089 | 1,064 | 1,070 | -0.19% | 573,500 | 2303億6234万 | +4.59% | - | 1.63 |
03/06 | 1,071 | 1,077 | 1,057 | 1,072 | +0.37% | 635,400 | 2307億9292万 | +4.79% | - | 1.63 |
03/05 | 1,089 | 1,094 | 1,062 | 1,068 | -0.84% | 1,017,500 | 2299億3176万 | +4.3% | - | 1.62 |
03/04 | 1,049 | 1,080 | 1,043 | 1,077 | +2.96% | 1,015,800 | 2318億6938万 | +5.18% | - | 1.64 |
03/03 | 1,036 | 1,068 | 1,028 | 1,046 | +0.87% | 1,347,600 | 2251億9533万 | +2.15% | - | 1.59 |
02/28 | 1,054 | 1,065 | 1,027 | 1,037 | -1.61% | 929,900 | 2232億5771万 | +0.97% | - | 1.58 |
02/27 | 1,070 | 1,074 | 1,053 | 1,054 | -2.14% | 696,800 | 2269億1767万 | +2.23% | - | 1.6 |
02/26 | 1,061 | 1,095 | 1,055 | 1,077 | +0.75% | 827,000 | 2318億6938万 | +3.86% | - | 1.64 |
02/25 | 1,070 | 1,080 | 1,062 | 1,069 | 0% | 722,500 | 2301億4705万 | +2.69% | - | 1.63 |
02/24 | 1,054 | 1,087 | 1,045 | 1,069 | +2.2% | 1,427,800 | 2301億4705万 | +2.3% | - | 1.63 |
02/21 | 1,025 | 1,057 | 1,022 | 1,046 | +2.55% | 1,570,200 | 2251億9533万 | -0.19% | - | 1.59 |
02/20 | 1,025 | 1,029 | 1,004 | 1,020 | -0.1% | 913,400 | 2195億9775万 | -3.04% | - | 1.55 |
02/19 | 1,033 | 1,038 | 1,002 | 1,021 | -1.83% | 1,576,800 | 2198億1304万 | -3.41% | - | 1.55 |
02/18 | 1,020 | 1,046 | 1,013 | 1,040 | +1.36% | 1,448,700 | 2239億358万 | -1.89% | - | 1.58 |
02/17 | 988 | 1,027 | 982 | 1,026 | +3.85% | 685,600 | 2208億8950万 | -3.66% | - | 1.56 |
02/14 | 1,000 | 1,028 | 979 | 988 | -1.59% | 869,200 | 2127億840万 | -7.75% | - | 1.5 |
02/13 | 1,024 | 1,043 | 1,000 | 1,004 | -1.95% | 1,206,000 | 2161億5307万 | -6.86% | - | 1.53 |
02/12 | 984 | 1,034 | 965 | 1,024 | +5.57% | 1,702,100 | 2204億5891万 | -5.54% | - | 1.56 |
02/10 | 980 | 998 | 952 | 970 | +0.21% | 1,147,800 | 2088億3315万 | -11.09% | - | 1.48 |
02/07 | 928 | 999 | 928 | 968 | +4.65% | 2,648,200 | 2084億257万 | -12% | - | 1.47 |
02/06 | 904 | 940 | 883 | 925 | +2.1% | 2,464,400 | 1991億4501万 | -16.67% | - | 1.41 |
02/05 | 938 | 948 | 896 | 906 | -3.41% | 2,003,400 | 1950億5447万 | -19.03% | - | 1.38 |
02/04 | 979 | 980 | 929 | 938 | -4.67% | 2,672,500 | 2019億4381万 | -16.92% | - | 1.43 |
02/03 | 1,030 | 1,051 | 957 | 984 | -8.97% | 3,504,100 | 2118億4724万 | -13.46% | - | 1.5 |
01/31 | 1,087 | 1,098 | 1,060 | 1,081 | +1.79% | 960,400 | 2327億3055万 | -5.59% | - | 1.64 |
01/30 | 1,075 | 1,082 | 1,056 | 1,062 | -3.54% | 721,000 | 2286億4001万 | -7.49% | - | 1.61 |
01/29 | 1,073 | 1,104 | 1,061 | 1,101 | +3.09% | 1,155,400 | 2370億3639万 | -4.43% | - | 1.67 |
01/28 | 1,086 | 1,114 | 1,068 | 1,068 | -0.74% | 1,201,700 | 2299億3176万 | -7.45% | - | 1.62 |
01/27 | 1,101 | 1,102 | 1,074 | 1,076 | -3.58% | 1,131,500 | 2316億5409万 | -6.84% | - | 1.64 |
01/24 | 1,129 | 1,137 | 1,113 | 1,116 | -2.87% | 1,091,400 | 2402億6577万 | -3.54% | - | 1.7 |
01/23 | 1,191 | 1,195 | 1,149 | 1,149 | -4.01% | 862,300 | 2473億7040万 | -0.86% | - | 1.75 |
01/22 | 1,173 | 1,206 | 1,169 | 1,197 | +1.61% | 856,600 | 2577億441万 | +3.28% | - | 1.82 |
01/21 | 1,176 | 1,186 | 1,165 | 1,178 | +0.94% | 705,300 | 2536億1387万 | +1.64% | - | 1.79 |
01/20 | 1,152 | 1,175 | 1,145 | 1,167 | +2.1% | 986,400 | 2512億4566万 | +0.69% | - | 1.77 |
01/17 | 1,142 | 1,156 | 1,139 | 1,143 | -0.78% | 784,500 | 2460億7865万 | -1.47% | - | 1.74 |
01/16 | 1,135 | 1,158 | 1,133 | 1,152 | +2.04% | 1,160,700 | 2480億1628万 | -0.78% | - | 1.75 |
01/15 | 1,105 | 1,129 | 1,090 | 1,129 | +2.17% | 1,251,500 | 2430億6456万 | -2.84% | - | 1.72 |
01/14 | 1,158 | 1,160 | 1,099 | 1,105 | -5.23% | 1,292,300 | 2378億9756万 | -5.15% | - | 1.68 |
01/10 | 1,170 | 1,185 | 1,160 | 1,166 | -1.02% | 560,800 | 2510億3036万 | -0.26% | - | 1.77 |
01/09 | 1,172 | 1,187 | 1,164 | 1,178 | +0.68% | 862,300 | 2536億1387万 | +0.6% | - | 1.79 |
01/08 | 1,162 | 1,170 | 1,148 | 1,170 | +1.3% | 1,030,700 | 2518億9153万 | -0.17% | - | 1.78 |
01/07 | 1,183 | 1,190 | 1,150 | 1,155 | -2.78% | 1,117,500 | 2486億6215万 | -1.62% | - | 1.76 |
01/06 | 1,209 | 1,223 | 1,180 | 1,188 | -1.74% | 849,700 | 2557億6679万 | +0.93% | - | 1.81 |
2013 |
12/30 | 1,199 | 1,217 | 1,195 | 1,209 | +1.17% | 644,700 | 2602億8792万 | +2.46% | - | 1.84 |
12/27 | 1,170 | 1,195 | 1,151 | 1,195 | +2.66% | 560,900 | 2572億7383万 | +1.1% | - | 1.82 |
12/26 | 1,143 | 1,167 | 1,136 | 1,164 | +1.93% | 348,000 | 2505億9978万 | -1.77% | - | 1.77 |
12/25 | 1,146 | 1,158 | 1,120 | 1,142 | -0.52% | 523,100 | 2458億6336万 | -3.95% | - | 1.74 |
12/24 | 1,175 | 1,182 | 1,145 | 1,148 | -2.96% | 630,400 | 2471億5511万 | -3.93% | - | 1.75 |
12/20 | 1,169 | 1,189 | 1,164 | 1,183 | +1.2% | 981,600 | 2546億9033万 | -1.42% | - | 1.8 |
12/19 | 1,162 | 1,169 | 1,142 | 1,169 | +0.78% | 1,108,100 | 2516億7624万 | -2.99% | - | 1.78 |
12/18 | 1,132 | 1,160 | 1,129 | 1,160 | +2.47% | 778,700 | 2497億3861万 | -3.97% | - | 1.76 |
12/17 | 1,105 | 1,138 | 1,105 | 1,132 | +2.44% | 753,000 | 2437億1044万 | -6.52% | - | 1.72 |
12/16 | 1,122 | 1,130 | 1,103 | 1,105 | -1.87% | 705,200 | 2378億9756万 | -9.05% | - | 1.68 |
12/13 | 1,150 | 1,154 | 1,125 | 1,126 | -2.68% | 1,301,900 | 2424億1869万 | -7.63% | - | 1.71 |
12/12 | 1,155 | 1,163 | 1,141 | 1,157 | -0.94% | 627,000 | 2490億9274万 | -5.4% | - | 1.76 |
12/11 | 1,187 | 1,187 | 1,155 | 1,168 | -2.26% | 1,581,200 | 2514億6095万 | -4.65% | - | 1.78 |
12/10 | 1,178 | 1,198 | 1,171 | 1,195 | +1.53% | 837,600 | 2572億7383万 | -2.69% | - | 1.82 |
12/09 | 1,190 | 1,193 | 1,170 | 1,177 | +0.09% | 449,200 | 2533億9858万 | -4.23% | - | 1.79 |
12/06 | 1,160 | 1,181 | 1,160 | 1,176 | +1.03% | 993,200 | 2531億8328万 | -4.47% | - | 1.79 |
12/05 | 1,188 | 1,197 | 1,162 | 1,164 | -2.35% | 841,600 | 2505億9978万 | -5.67% | - | 1.77 |
12/04 | 1,190 | 1,200 | 1,189 | 1,192 | -0.83% | 683,100 | 2566億2795万 | -3.79% | - | 1.81 |
12/03 | 1,205 | 1,206 | 1,186 | 1,202 | -0.5% | 723,200 | 2587億8087万 | -3.22% | - | 1.83 |
12/02 | 1,200 | 1,216 | 1,200 | 1,208 | +0.08% | 434,900 | 2600億7262万 | -2.97% | - | 1.84 |
11/29 | 1,208 | 1,220 | 1,196 | 1,207 | +0.08% | 875,600 | 2598億5733万 | -3.13% | - | 1.84 |
11/28 | 1,211 | 1,220 | 1,196 | 1,206 | -0.33% | 529,200 | 2596億4204万 | -3.44% | - | 1.83 |
11/27 | 1,232 | 1,239 | 1,209 | 1,210 | -3.43% | 802,700 | 2605億321万 | -3.43% | - | 1.84 |
11/26 | 1,256 | 1,270 | 1,248 | 1,253 | -0.48% | 535,000 | 2697億6076万 | -0.48% | - | 1.91 |
11/25 | 1,257 | 1,269 | 1,244 | 1,259 | +0.4% | 595,000 | 2710億5251万 | -0.32% | - | 1.91 |
11/22 | 1,264 | 1,270 | 1,250 | 1,254 | -0.79% | 506,000 | 2699億7605万 | -0.95% | - | 1.91 |
11/21 | 1,288 | 1,293 | 1,260 | 1,264 | -0.63% | 785,200 | 2721億2897万 | -0.47% | - | 1.92 |
11/20 | 1,296 | 1,308 | 1,269 | 1,272 | -1.55% | 644,600 | 2738億5131万 | -0.16% | - | 1.93 |
11/19 | 1,273 | 1,298 | 1,268 | 1,292 | +0.94% | 554,300 | 2781億5715万 | +1.1% | - | 1.96 |
11/18 | 1,293 | 1,299 | 1,277 | 1,280 | -0.62% | 497,400 | 2755億7364万 | 0% | - | 1.95 |
11/15 | 1,270 | 1,292 | 1,262 | 1,288 | +2.79% | 1,094,300 | 2772億9598万 | +0.47% | - | 1.96 |
11/14 | 1,248 | 1,265 | 1,243 | 1,253 | +1.05% | 697,200 | 2697億6076万 | -2.19% | - | 1.91 |
11/13 | 1,230 | 1,257 | 1,229 | 1,240 | +0.4% | 649,800 | 2669億6197万 | -3.28% | - | 1.89 |
11/12 | 1,199 | 1,241 | 1,195 | 1,235 | +2.66% | 700,200 | 2658億8551万 | -3.67% | - | 1.88 |
11/11 | 1,228 | 1,231 | 1,191 | 1,203 | -0.5% | 654,000 | 2589億9617万 | -6.38% | - | 1.83 |
11/08 | 1,214 | 1,225 | 1,203 | 1,209 | -0.9% | 850,700 | 2602億8792万 | -6.21% | - | 1.84 |
11/07 | 1,242 | 1,261 | 1,215 | 1,220 | -1.77% | 850,500 | 2626億5613万 | -5.65% | - | 1.86 |
11/06 | 1,215 | 1,246 | 1,214 | 1,242 | +2.81% | 777,900 | 2673億9255万 | -4.17% | - | 1.89 |
11/05 | 1,245 | 1,245 | 1,190 | 1,208 | -2.27% | 934,500 | 2600億7262万 | -7.01% | - | 1.84 |
11/01 | 1,265 | 1,266 | 1,236 | 1,236 | -2.06% | 883,300 | 2661億80万 | -5.14% | - | 1.88 |
10/31 | 1,285 | 1,285 | 1,251 | 1,262 | -1.71% | 775,000 | 2716億9839万 | -3.37% | - | 1.92 |
10/30 | 1,281 | 1,293 | 1,274 | 1,284 | +1.34% | 706,300 | 2764億3481万 | -1.68% | - | 1.95 |