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 | 1,628 | 1,640 | 1,575 | 1,609 | +0.75% | 140,400 | 198億5506万 | -10.41% | 5.97 | 0.88 |
| 03/28 | 1,603 | 1,612 | 1,565 | 1,597 | -0.56% | 101,300 | 197億698万 | -11.43% | 5.93 | 0.87 |
| 03/27 | 1,628 | 1,628 | 1,573 | 1,606 | -1.89% | 94,900 | 198億1804万 | -11.27% | 5.96 | 0.88 |
| 03/26 | 1,669 | 1,671 | 1,630 | 1,637 | -0.37% | 68,500 | 202億58万 | -10.01% | 6.07 | 0.9 |
| 03/25 | 1,659 | 1,669 | 1,640 | 1,643 | -0.96% | 95,400 | 202億7462万 | -10.07% | 6.1 | 0.9 |
| 03/24 | 1,668 | 1,670 | 1,640 | 1,659 | +1.9% | 129,100 | 204億7206万 | -9.64% | 6.16 | 0.91 |
| 03/20 | 1,700 | 1,719 | 1,624 | 1,628 | -5.95% | 160,200 | 200億8952万 | -11.95% | 6.04 | 0.89 |
| 03/19 | 1,775 | 1,784 | 1,728 | 1,731 | -2.26% | 82,100 | 213億6054万 | -7.18% | 6.42 | 0.95 |
| 03/18 | 1,759 | 1,797 | 1,740 | 1,771 | +1.03% | 41,900 | 218億5414万 | -5.7% | 6.57 | 0.97 |
| 03/17 | 1,783 | 1,796 | 1,745 | 1,753 | -2.23% | 44,700 | 216億3202万 | -7.15% | 6.5 | 0.96 |
| 03/14 | 1,811 | 1,837 | 1,785 | 1,793 | -3.71% | 104,200 | 221億2562万 | -5.53% | 6.65 | 0.98 |
| 03/13 | 1,860 | 1,888 | 1,809 | 1,862 | -0.9% | 118,300 | 229億7708万 | -2.26% | 6.91 | 1.02 |
| 03/12 | 1,890 | 1,904 | 1,868 | 1,879 | -1.31% | 37,000 | 231億8686万 | -1.52% | 6.97 | 1.03 |
| 03/11 | 1,911 | 1,923 | 1,890 | 1,904 | -0.99% | 63,200 | 234億9536万 | -0.31% | 7.06 | 1.04 |
| 03/10 | 1,930 | 1,952 | 1,912 | 1,923 | -0.31% | 48,600 | 237億2982万 | +0.37% | 7.13 | 1.05 |
| 03/07 | 1,906 | 1,934 | 1,902 | 1,929 | +1.79% | 87,000 | 238億386万 | +0.26% | 7.16 | 1.06 |
| 03/06 | 1,871 | 1,898 | 1,864 | 1,895 | +1.45% | 41,000 | 233億8430万 | -2.02% | 7.03 | 1.04 |
| 03/05 | 1,899 | 1,909 | 1,864 | 1,868 | -1.22% | 50,000 | 230億5112万 | -4.01% | 6.93 | 1.02 |
| 03/04 | 1,881 | 1,896 | 1,856 | 1,891 | -0.05% | 37,900 | 233億3494万 | -3.27% | 7.02 | 1.03 |
| 03/03 | 1,873 | 1,893 | 1,833 | 1,892 | +0.69% | 74,200 | 233億4728万 | -3.62% | 7.02 | 1.04 |
| 02/28 | 1,896 | 1,911 | 1,861 | 1,879 | -0.84% | 50,400 | 231億8686万 | -5.01% | 6.97 | 1.03 |
| 02/27 | 1,905 | 1,920 | 1,882 | 1,895 | -0.47% | 66,700 | 233億8430万 | -5.01% | 7.03 | 1.04 |
| 02/26 | 1,910 | 1,930 | 1,883 | 1,904 | -0.26% | 96,300 | 234億9536万 | -5.32% | 7.06 | 1.04 |
| 02/25 | 1,845 | 1,920 | 1,845 | 1,909 | +3.52% | 129,600 | 235億5706万 | -5.82% | 7.08 | 1.04 |
| 02/24 | 1,825 | 1,872 | 1,823 | 1,844 | +3.19% | 162,800 | 227億5496万 | -9.7% | 6.84 | 1.01 |
| 02/21 | 1,798 | 1,809 | 1,766 | 1,787 | +0.45% | 93,200 | 220億5158万 | -13.25% | 6.63 | 0.98 |
| 02/20 | 1,818 | 1,822 | 1,767 | 1,779 | -2.36% | 113,600 | 219億5286万 | -14.47% | 6.6 | 0.97 |
| 02/19 | 1,833 | 1,839 | 1,782 | 1,822 | -0.38% | 163,200 | 224億8348万 | -13.28% | 6.76 | 1 |
| 02/18 | 1,875 | 1,901 | 1,793 | 1,829 | -2.14% | 156,300 | 225億6986万 | -13.73% | 6.79 | 1 |
| 02/17 | 1,986 | 1,987 | 1,830 | 1,869 | -5.75% | 151,000 | 230億6346万 | -12.62% | 6.93 | 1.02 |
| 02/14 | 2,034 | 2,040 | 1,952 | 1,983 | -2.27% | 44,400 | 244億7022万 | -8.07% | 7.36 | 1.09 |
| 02/13 | 2,072 | 2,072 | 2,020 | 2,029 | -1.93% | 24,500 | 250億3786万 | -6.5% | 7.53 | 1.11 |
| 02/12 | 2,015 | 2,072 | 2,006 | 2,069 | +3.09% | 45,100 | 255億3146万 | -5.18% | 7.68 | 1.13 |
| 02/10 | 2,048 | 2,049 | 1,996 | 2,007 | -0.45% | 54,900 | 247億6638万 | -8.44% | 7.45 | 1.1 |
| 02/07 | 1,965 | 2,023 | 1,965 | 2,016 | +2.96% | 48,600 | 248億7744万 | -8.45% | 7.48 | 1.1 |
| 02/06 | 1,938 | 1,981 | 1,932 | 1,958 | +1.03% | 36,500 | 241億6172万 | -11.12% | 7.26 | 1.07 |
| 02/05 | 1,972 | 1,998 | 1,901 | 1,938 | +0.62% | 49,600 | 239億1492万 | -12.19% | 7.19 | 1.06 |
| 02/04 | 1,999 | 1,999 | 1,922 | 1,926 | -6.37% | 88,400 | 237億6684万 | -12.81% | 7.15 | 1.05 |
| 02/03 | 2,081 | 2,092 | 2,031 | 2,057 | -2.79% | 57,800 | 253億8338万 | -6.88% | 7.63 | 1.13 |
| 01/31 | 2,210 | 2,251 | 2,075 | 2,116 | -2.76% | 94,000 | 261億1144万 | -4.12% | 7.85 | 1.16 |
| 01/30 | 2,169 | 2,186 | 2,115 | 2,176 | -1.18% | 50,600 | 268億5184万 | -1.23% | 8.07 | 1.19 |
| 01/29 | 2,107 | 2,210 | 2,107 | 2,202 | +4.86% | 54,700 | 271億7268万 | +0.23% | 8.17 | 1.21 |
| 01/28 | 2,104 | 2,145 | 2,100 | 2,100 | +0.77% | 55,800 | 259億1400万 | -4.07% | 7.79 | 1.15 |
| 01/27 | 2,196 | 2,200 | 2,075 | 2,084 | -8.27% | 179,000 | 257億1656万 | -4.62% | 7.73 | 1.14 |
| 01/24 | 2,255 | 2,287 | 2,249 | 2,272 | -1.43% | 67,300 | 280億3648万 | +4.03% | 8.43 | 1.24 |
| 01/23 | 2,305 | 2,320 | 2,288 | 2,305 | 0% | 57,400 | 284億4370万 | +6.03% | 8.55 | 1.26 |
| 01/22 | 2,324 | 2,326 | 2,286 | 2,305 | +0.17% | 33,700 | 284億4370万 | +6.52% | 8.55 | 1.26 |
| 01/21 | 2,281 | 2,317 | 2,272 | 2,301 | +0.83% | 78,800 | 283億9434万 | +6.77% | 8.54 | 1.26 |
| 01/20 | 2,297 | 2,316 | 2,278 | 2,282 | -0.44% | 46,500 | 281億5988万 | +6.19% | 8.47 | 1.25 |
| 01/17 | 2,279 | 2,303 | 2,260 | 2,292 | +0.35% | 34,800 | 282億8328万 | +6.85% | 8.5 | 1.25 |
| 01/16 | 2,302 | 2,330 | 2,278 | 2,284 | -0.91% | 52,600 | 281億8456万 | +6.88% | 8.47 | 1.25 |
| 01/15 | 2,330 | 2,330 | 2,288 | 2,305 | +0.3% | 26,500 | 284億4370万 | +8.22% | 8.55 | 1.26 |
| 01/14 | 2,272 | 2,333 | 2,255 | 2,298 | -0.35% | 64,500 | 283億5732万 | +8.24% | 8.53 | 1.26 |
| 01/10 | 2,315 | 2,328 | 2,284 | 2,306 | +0.13% | 38,200 | 284億5604万 | +8.98% | 8.56 | 1.26 |
| 01/09 | 2,339 | 2,339 | 2,281 | 2,303 | -0.69% | 53,100 | 284億1902万 | +9.1% | 8.54 | 1.26 |
| 01/08 | 2,310 | 2,347 | 2,285 | 2,319 | 0% | 87,300 | 286億1646万 | +10.22% | 8.6 | 1.27 |
| 01/07 | 2,355 | 2,371 | 2,266 | 2,319 | -0.81% | 134,200 | 286億1646万 | +10.48% | 8.6 | 1.27 |
| 01/06 | 2,274 | 2,365 | 2,274 | 2,338 | +4.38% | 254,600 | 288億5092万 | +11.6% | 8.67 | 1.28 |
| 2013 |
| 12/30 | 2,087 | 2,270 | 2,087 | 2,240 | +9.11% | 237,800 | 276億4160万 | +7.13% | 8.31 | 1.23 |
| 12/27 | 2,071 | 2,073 | 2,021 | 2,053 | +0.44% | 50,700 | 253億3402万 | -1.68% | 7.62 | 1.12 |
| 12/26 | 1,995 | 2,060 | 1,995 | 2,044 | +2.82% | 52,300 | 252億2296万 | -2.2% | 7.58 | 1.12 |
| 12/25 | 1,942 | 1,998 | 1,942 | 1,988 | +2.16% | 116,700 | 245億3192万 | -4.83% | 7.38 | 1.09 |
| 12/24 | 2,000 | 2,010 | 1,940 | 1,946 | -2.55% | 159,800 | 240億1364万 | -6.93% | 7.22 | 1.06 |
| 12/20 | 2,015 | 2,019 | 1,974 | 1,997 | -1.14% | 127,800 | 246億4298万 | -4.72% | 7.41 | 1.09 |
| 12/19 | 2,015 | 2,044 | 2,014 | 2,020 | -0.15% | 106,100 | 249億2680万 | -3.49% | 7.49 | 1.11 |
| 12/18 | 2,001 | 2,048 | 2,001 | 2,023 | +1.05% | 103,700 | 249億6382万 | -3.21% | 7.51 | 1.11 |
| 12/17 | 2,000 | 2,027 | 1,990 | 2,002 | -0.4% | 113,900 | 247億468万 | -4.03% | 7.43 | 1.1 |
| 12/16 | 2,039 | 2,040 | 2,010 | 2,010 | -1.37% | 75,700 | 248億340万 | -3.32% | 7.46 | 1.1 |
| 12/13 | 2,066 | 2,067 | 2,013 | 2,038 | +0.44% | 98,400 | 251億4892万 | -1.69% | 7.56 | 1.12 |
| 12/12 | 2,059 | 2,059 | 2,001 | 2,029 | -1.84% | 89,600 | 250億3786万 | -1.74% | 7.53 | 1.11 |
| 12/11 | 2,057 | 2,079 | 2,041 | 2,067 | -0.53% | 60,000 | 255億678万 | +0.54% | 7.67 | 1.13 |
| 12/10 | 2,145 | 2,150 | 2,066 | 2,078 | -3.62% | 112,500 | 256億4252万 | +1.51% | 7.71 | 1.14 |
| 12/09 | 2,201 | 2,213 | 2,151 | 2,156 | -0.6% | 119,400 | 266億504万 | +5.95% | 8 | 1.18 |
| 12/06 | 2,102 | 2,189 | 2,102 | 2,169 | +3.04% | 117,700 | 267億6546万 | +7.48% | 8.05 | 1.19 |
| 12/05 | 2,109 | 2,134 | 2,103 | 2,105 | -0.19% | 70,400 | 259億7570万 | +5.41% | 7.81 | 1.15 |
| 12/04 | 2,100 | 2,136 | 2,081 | 2,109 | -0.61% | 74,100 | 260億2506万 | +6.89% | 7.82 | 1.15 |
| 12/03 | 2,110 | 2,162 | 2,066 | 2,122 | -0.05% | 175,700 | 261億8548万 | +8.82% | 7.87 | 1.16 |
| 12/02 | 2,150 | 2,155 | 2,115 | 2,123 | -1.99% | 111,700 | 261億9782万 | +10.17% | 7.88 | 1.16 |
| 11/29 | 2,126 | 2,174 | 2,030 | 2,166 | +1.26% | 207,500 | 267億2844万 | +13.82% | 8.04 | 1.19 |
| 11/28 | 2,194 | 2,213 | 2,101 | 2,139 | -2.51% | 165,100 | 263億9526万 | +13.9% | 7.94 | 1.17 |
| 11/27 | 2,231 | 2,240 | 2,181 | 2,194 | -0.72% | 142,000 | 270億7396万 | +18.4% | 8.14 | 1.2 |
| 11/26 | 2,201 | 2,220 | 2,130 | 2,210 | -1.56% | 222,000 | 272億7140万 | +20.96% | 8.2 | 1.21 |
| 11/25 | 2,220 | 2,289 | 2,220 | 2,245 | +3.22% | 380,400 | 277億330万 | +24.72% | 8.33 | 1.23 |
| 11/22 | 2,130 | 2,215 | 2,125 | 2,175 | +3.37% | 345,600 | 268億3950万 | +22.74% | 8.07 | 1.19 |
| 11/21 | 1,990 | 2,120 | 1,990 | 2,104 | +4.94% | 222,100 | 259億6336万 | +20.5% | 7.81 | 1.15 |
| 11/20 | 2,048 | 2,048 | 1,981 | 2,005 | -2.1% | 115,800 | 247億4170万 | +16.3% | 7.44 | 1.1 |
| 11/19 | 2,039 | 2,063 | 2,011 | 2,048 | -0.39% | 140,100 | 252億7232万 | +20.47% | 7.6 | 1.12 |
| 11/18 | 1,936 | 2,064 | 1,932 | 2,056 | +7.08% | 311,100 | 253億7104万 | +22.67% | 7.63 | 1.13 |
| 11/15 | 1,961 | 1,997 | 1,909 | 1,920 | -2.09% | 207,400 | 236億9280万 | +16.22% | 7.12 | 1.05 |
| 11/14 | 1,970 | 1,989 | 1,920 | 1,961 | +2.72% | 351,800 | 241億9874万 | +20.09% | 7.28 | 1.07 |
| 11/13 | 1,867 | 1,909 | 1,845 | 1,909 | +3.47% | 214,500 | 235億5706万 | +18.35% | 7.08 | 1.04 |
| 11/12 | 1,840 | 1,872 | 1,836 | 1,845 | 0% | 127,000 | 227億6730万 | +15.82% | 6.85 | 1.01 |
| 11/11 | 1,877 | 1,883 | 1,836 | 1,845 | -0.05% | 223,700 | 227億6730万 | +17.14% | 6.85 | 1.01 |
| 11/08 | 1,810 | 1,859 | 1,808 | 1,846 | +2.84% | 181,300 | 227億7964万 | +18.49% | 6.85 | 1.01 |
| 11/07 | 1,840 | 1,888 | 1,790 | 1,795 | -3.08% | 176,200 | 221億5030万 | +16.63% | 6.66 | 0.98 |
| 11/06 | 1,785 | 1,862 | 1,784 | 1,852 | +4.87% | 406,900 | 228億5368万 | +21.68% | 6.87 | 1.01 |
| 11/05 | 1,729 | 1,780 | 1,708 | 1,766 | +0.8% | 302,900 | 217億9244万 | +17.5% | 6.55 | 0.97 |
| 11/01 | 1,696 | 1,764 | 1,675 | 1,752 | +7.68% | 512,100 | 216億1968万 | +17.9% | 6.5 | 0.96 |
| 10/31 | 1,523 | 1,649 | 1,523 | 1,627 | +7.53% | 313,800 | 200億7718万 | +10.68% | 6.04 | 0.89 |
| 10/30 | 1,548 | 1,548 | 1,513 | 1,513 | -1.94% | 108,200 | 186億7042万 | +3.7% | 5.61 | 0.83 |
