株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 1,372 | 1,377 | 1,364 | 1,366 | -0.8% | 80,500 | 661億2908万 | -2.71% | 22.93 | 0.76 |
| 05/29 | 1,376 | 1,381 | 1,373 | 1,377 | -0.51% | 64,700 | 666億6160万 | -2.06% | 23.12 | 0.76 |
| 05/28 | 1,380 | 1,390 | 1,374 | 1,384 | -0.22% | 190,000 | 670億47万 | -1.63% | 23.23 | 0.77 |
| 05/27 | 1,401 | 1,411 | 1,387 | 1,387 | -1.28% | 253,900 | 671億4571万 | -1.49% | 23.28 | 0.77 |
| 05/26 | 1,401 | 1,411 | 1,400 | 1,405 | +0.36% | 158,300 | 680億1710万 | -0.28% | 23.59 | 0.78 |
| 05/23 | 1,388 | 1,407 | 1,385 | 1,400 | +1.38% | 87,900 | 677億7505万 | -0.64% | 23.5 | 0.78 |
| 05/22 | 1,364 | 1,384 | 1,360 | 1,381 | +1.77% | 65,600 | 668億5524万 | -1.92% | 23.18 | 0.76 |
| 05/21 | 1,366 | 1,370 | 1,355 | 1,357 | -0.73% | 55,400 | 656億9338万 | -3.62% | 22.78 | 0.75 |
| 05/20 | 1,370 | 1,381 | 1,366 | 1,367 | -0.22% | 61,500 | 661億7749万 | -2.98% | 22.95 | 0.76 |
| 05/19 | 1,386 | 1,389 | 1,369 | 1,370 | -0.94% | 58,100 | 663億2272万 | -2.84% | 23 | 0.76 |
| 05/16 | 1,391 | 1,396 | 1,381 | 1,383 | -1.43% | 88,100 | 669億5206万 | -1.91% | 23.22 | 0.77 |
| 05/15 | 1,400 | 1,404 | 1,392 | 1,403 | -0.07% | 42,100 | 679億2028万 | -0.57% | 23.55 | 0.78 |
| 05/14 | 1,414 | 1,417 | 1,400 | 1,404 | -0.71% | 49,900 | 679億6869万 | -0.64% | 23.57 | 0.78 |
| 05/13 | 1,420 | 1,424 | 1,410 | 1,414 | 0% | 42,700 | 684億5280万 | 0% | 23.74 | 0.78 |
| 05/12 | 1,426 | 1,426 | 1,414 | 1,414 | -0.14% | 38,300 | 684億5280万 | -0.07% | 23.74 | 0.78 |
| 05/09 | 1,410 | 1,426 | 1,409 | 1,416 | +0.07% | 56,500 | 685億4962万 | 0% | 23.77 | 0.78 |
| 05/08 | 1,413 | 1,427 | 1,410 | 1,415 | +0.07% | 44,800 | 685億121万 | -0.14% | 23.75 | 0.78 |
| 05/07 | 1,436 | 1,437 | 1,414 | 1,414 | -1.81% | 64,000 | 684億5280万 | -0.21% | 23.74 | 0.78 |
| 05/02 | 1,436 | 1,440 | 1,431 | 1,440 | +0.14% | 32,800 | 697億1148万 | +1.69% | 24.17 | 0.8 |
| 05/01 | 1,430 | 1,438 | 1,428 | 1,438 | +0.7% | 39,700 | 696億1465万 | +1.7% | 24.14 | 0.8 |
| 04/30 | 1,435 | 1,438 | 1,427 | 1,428 | -0.21% | 37,700 | 691億3055万 | +1.2% | 23.97 | 0.79 |
| 04/28 | 1,439 | 1,439 | 1,424 | 1,431 | -0.63% | 36,000 | 692億7578万 | +1.63% | 24.02 | 0.79 |
| 04/25 | 1,438 | 1,441 | 1,434 | 1,440 | +0.21% | 58,700 | 697億1148万 | +2.56% | 24.17 | 0.8 |
| 04/24 | 1,421 | 1,440 | 1,421 | 1,437 | +0.42% | 61,800 | 695億6624万 | +2.79% | 24.12 | 0.8 |
| 04/23 | 1,414 | 1,435 | 1,414 | 1,431 | +1.49% | 60,600 | 692億7578万 | +2.73% | 24.02 | 0.79 |
| 04/22 | 1,416 | 1,420 | 1,408 | 1,410 | -0.35% | 34,100 | 682億5915万 | +1.59% | 23.67 | 0.78 |
| 04/21 | 1,410 | 1,422 | 1,409 | 1,415 | +0.5% | 31,300 | 685億121万 | +2.31% | 23.75 | 0.78 |
| 04/18 | 1,399 | 1,408 | 1,396 | 1,408 | +0.64% | 35,700 | 681億6233万 | +2.1% | 23.64 | 0.78 |
| 04/17 | 1,398 | 1,407 | 1,392 | 1,399 | 0% | 61,500 | 677億2663万 | +1.6% | 23.49 | 0.77 |
| 04/16 | 1,387 | 1,404 | 1,387 | 1,399 | +0.87% | 64,700 | 677億2663万 | +1.82% | 23.49 | 0.77 |
| 04/15 | 1,385 | 1,397 | 1,380 | 1,387 | +0.36% | 55,600 | 671億4571万 | +1.02% | 23.28 | 0.77 |
| 04/14 | 1,400 | 1,429 | 1,380 | 1,382 | +0.14% | 121,100 | 669億365万 | +0.8% | 23.2 | 0.77 |
| 04/11 | 1,366 | 1,388 | 1,361 | 1,380 | 0% | 71,700 | 668億683万 | +0.73% | 23.17 | 0.76 |
| 04/10 | 1,395 | 1,406 | 1,380 | 1,380 | -0.43% | 103,100 | 668億683万 | +0.8% | 23.17 | 0.76 |
| 04/09 | 1,400 | 1,404 | 1,381 | 1,386 | -1.84% | 86,600 | 670億9729万 | +1.32% | 23.27 | 0.77 |
| 04/08 | 1,420 | 1,432 | 1,412 | 1,412 | -1.53% | 60,600 | 683億5597万 | +3.37% | 23.7 | 0.78 |
| 04/07 | 1,438 | 1,447 | 1,427 | 1,434 | -0.9% | 60,800 | 694億2101万 | +5.21% | 24.07 | 0.79 |
| 04/04 | 1,436 | 1,449 | 1,436 | 1,447 | +0.35% | 88,000 | 700億5035万 | +6.48% | 24.29 | 0.8 |
| 04/03 | 1,433 | 1,446 | 1,430 | 1,442 | +0.56% | 109,200 | 698億830万 | +6.5% | 24.21 | 0.8 |
| 04/02 | 1,430 | 1,443 | 1,423 | 1,434 | +0.28% | 113,000 | 694億2101万 | +6.22% | 24.07 | 0.79 |
| 04/01 | 1,424 | 1,430 | 1,411 | 1,430 | +0.7% | 91,200 | 692億2737万 | +6.16% | 24.01 | 0.79 |
| 03/31 | 1,420 | 1,427 | 1,398 | 1,420 | +1.28% | 132,900 | 687億4326万 | +5.65% | 23.84 | 0.79 |
| 03/28 | 1,385 | 1,407 | 1,378 | 1,402 | +1.67% | 128,500 | 678億7187万 | +4.55% | 23.54 | 0.78 |
| 03/27 | 1,364 | 1,385 | 1,358 | 1,379 | +1.17% | 106,800 | 667億5842万 | +3.14% | 23.15 | 0.76 |
| 03/26 | 1,342 | 1,370 | 1,342 | 1,363 | +1.72% | 90,800 | 659億8385万 | +2.17% | 22.88 | 0.75 |
| 03/25 | 1,350 | 1,375 | 1,333 | 1,340 | -0.15% | 108,300 | 648億7040万 | +0.53% | 22.49 | 0.74 |
| 03/24 | 1,325 | 1,365 | 1,324 | 1,342 | +3.15% | 101,400 | 649億6722万 | +0.83% | 22.53 | 0.74 |
| 03/20 | 1,327 | 1,327 | 1,301 | 1,301 | -0.54% | 86,300 | 629億8238万 | -2.03% | 21.84 | 0.72 |
| 03/19 | 1,315 | 1,327 | 1,308 | 1,308 | 0% | 27,900 | 633億2126万 | -1.51% | 21.96 | 0.72 |
| 03/18 | 1,296 | 1,316 | 1,290 | 1,308 | +1.95% | 40,700 | 633億2126万 | -1.51% | 21.96 | 0.72 |
| 03/17 | 1,302 | 1,309 | 1,281 | 1,283 | -1.99% | 57,500 | 621億1099万 | -3.32% | 21.54 | 0.71 |
| 03/14 | 1,323 | 1,340 | 1,309 | 1,309 | -2.89% | 115,500 | 633億6967万 | -1.28% | 21.97 | 0.72 |
| 03/13 | 1,342 | 1,358 | 1,341 | 1,348 | +0.37% | 28,400 | 652億5769万 | +1.89% | 22.63 | 0.75 |
| 03/12 | 1,342 | 1,358 | 1,340 | 1,343 | -1.1% | 34,300 | 650億1563万 | +1.82% | 22.55 | 0.74 |
| 03/11 | 1,350 | 1,362 | 1,349 | 1,358 | +0.59% | 37,400 | 657億4179万 | +3.35% | 22.8 | 0.75 |
| 03/10 | 1,346 | 1,355 | 1,346 | 1,350 | -0.52% | 16,800 | 653億5451万 | +2.9% | 22.66 | 0.75 |
| 03/07 | 1,359 | 1,360 | 1,347 | 1,357 | 0% | 54,700 | 656億9338万 | +3.51% | 22.78 | 0.75 |
| 03/06 | 1,350 | 1,358 | 1,340 | 1,357 | +0.37% | 51,300 | 656億9338万 | +3.67% | 22.78 | 0.75 |
| 03/05 | 1,347 | 1,359 | 1,345 | 1,352 | +0.82% | 48,700 | 654億5133万 | +3.36% | 22.7 | 0.75 |
| 03/04 | 1,313 | 1,344 | 1,311 | 1,341 | +1.59% | 44,500 | 649億1881万 | +2.68% | 22.51 | 0.74 |
| 03/03 | 1,320 | 1,326 | 1,307 | 1,320 | -1.05% | 34,100 | 639億219万 | +1.15% | 22.16 | 0.73 |
| 02/28 | 1,325 | 1,337 | 1,324 | 1,334 | +0.6% | 43,200 | 645億7994万 | +2.14% | 22.39 | 0.74 |
| 02/27 | 1,340 | 1,354 | 1,323 | 1,326 | -2.07% | 62,700 | 641億9265万 | +1.53% | 22.26 | 0.73 |
| 02/26 | 1,358 | 1,360 | 1,349 | 1,354 | -0.29% | 56,300 | 655億4815万 | +3.6% | 22.73 | 0.75 |
| 02/25 | 1,355 | 1,361 | 1,352 | 1,358 | +0.59% | 54,600 | 657億4179万 | +3.9% | 22.8 | 0.75 |
| 02/24 | 1,345 | 1,353 | 1,326 | 1,350 | +0.67% | 62,200 | 653億5451万 | +3.21% | 22.66 | 0.75 |
| 02/21 | 1,313 | 1,345 | 1,313 | 1,341 | +3.23% | 79,200 | 649億1881万 | +2.52% | 22.51 | 0.74 |
| 02/20 | 1,310 | 1,321 | 1,295 | 1,299 | -1.37% | 38,800 | 628億8556万 | -0.69% | 21.81 | 0.72 |
| 02/19 | 1,310 | 1,324 | 1,303 | 1,317 | 0% | 34,100 | 637億5695万 | +0.46% | 22.11 | 0.73 |
| 02/18 | 1,309 | 1,319 | 1,294 | 1,317 | +1.39% | 64,900 | 637億5695万 | +0.46% | 22.11 | 0.73 |
| 02/17 | 1,280 | 1,300 | 1,269 | 1,299 | +1.72% | 65,500 | 628億8556万 | -0.99% | 21.81 | 0.72 |
| 02/14 | 1,298 | 1,303 | 1,269 | 1,277 | -1.39% | 62,600 | 618億2052万 | -2.82% | 21.44 | 0.71 |
| 02/13 | 1,305 | 1,313 | 1,287 | 1,295 | -0.69% | 55,300 | 626億9192万 | -1.6% | 21.74 | 0.72 |
| 02/12 | 1,293 | 1,315 | 1,292 | 1,304 | +1.8% | 46,600 | 631億2761万 | -1.06% | 21.89 | 0.72 |
| 02/10 | 1,288 | 1,288 | 1,273 | 1,281 | +1.51% | 33,700 | 620億1417万 | -2.88% | 21.5 | 0.71 |
| 02/07 | 1,272 | 1,286 | 1,251 | 1,262 | +1.61% | 77,500 | 610億9436万 | -4.47% | 21.19 | 0.7 |
| 02/06 | 1,245 | 1,255 | 1,239 | 1,242 | +0.16% | 44,500 | 601億2615万 | -6.19% | 20.85 | 0.69 |
| 02/05 | 1,241 | 1,253 | 1,222 | 1,240 | +0.81% | 79,000 | 600億2933万 | -6.56% | 20.82 | 0.69 |
| 02/04 | 1,287 | 1,288 | 1,227 | 1,230 | -5.46% | 141,700 | 595億4522万 | -7.52% | 20.65 | 0.68 |
| 02/03 | 1,314 | 1,318 | 1,300 | 1,301 | -0.91% | 50,700 | 629億8238万 | -2.33% | 21.84 | 0.72 |
| 01/31 | 1,316 | 1,325 | 1,303 | 1,313 | +0.38% | 60,900 | 635億6331万 | -1.43% | 22.04 | 0.73 |
| 01/30 | 1,316 | 1,318 | 1,303 | 1,308 | -2.32% | 52,500 | 633億2126万 | -1.8% | 21.96 | 0.72 |
| 01/29 | 1,320 | 1,339 | 1,320 | 1,339 | +2.29% | 28,100 | 648億2199万 | +0.45% | 22.48 | 0.74 |
| 01/28 | 1,312 | 1,325 | 1,303 | 1,309 | -0.23% | 61,400 | 633億6967万 | -1.73% | 21.97 | 0.72 |
| 01/27 | 1,331 | 1,332 | 1,312 | 1,312 | -1.72% | 83,000 | 635億1490万 | -1.43% | 22.02 | 0.73 |
| 01/24 | 1,335 | 1,350 | 1,327 | 1,335 | -0.37% | 71,600 | 646億2835万 | +0.3% | 22.41 | 0.74 |
| 01/23 | 1,350 | 1,356 | 1,340 | 1,340 | -1.11% | 49,100 | 648億7040万 | +0.68% | 22.49 | 0.74 |
| 01/22 | 1,360 | 1,360 | 1,343 | 1,355 | -0.37% | 57,900 | 655億9656万 | +1.88% | 22.75 | 0.75 |
| 01/21 | 1,364 | 1,366 | 1,357 | 1,360 | -0.15% | 34,800 | 658億3862万 | +2.33% | 22.83 | 0.75 |
| 01/20 | 1,356 | 1,365 | 1,351 | 1,362 | +0.59% | 38,900 | 659億3544万 | +2.56% | 22.86 | 0.75 |
| 01/17 | 1,357 | 1,361 | 1,352 | 1,354 | -0.29% | 40,000 | 655億4815万 | +2.19% | 22.73 | 0.75 |
| 01/16 | 1,370 | 1,370 | 1,358 | 1,358 | -0.29% | 96,600 | 657億4179万 | +2.65% | 22.8 | 0.75 |
| 01/15 | 1,350 | 1,378 | 1,345 | 1,362 | +3.42% | 160,000 | 659億3544万 | +3.03% | 22.86 | 0.75 |
| 01/14 | 1,332 | 1,334 | 1,316 | 1,317 | -2.01% | 63,800 | 637億5695万 | -0.3% | 22.11 | 0.73 |
| 01/10 | 1,347 | 1,347 | 1,326 | 1,344 | -0.15% | 68,500 | 650億6404万 | +1.66% | 22.56 | 0.74 |
| 01/09 | 1,345 | 1,348 | 1,340 | 1,346 | +0.3% | 41,100 | 651億6086万 | +1.82% | 22.6 | 0.75 |
| 01/08 | 1,333 | 1,342 | 1,333 | 1,342 | +0.75% | 28,900 | 649億6722万 | +1.51% | 22.53 | 0.74 |
| 01/07 | 1,343 | 1,344 | 1,332 | 1,332 | -0.52% | 30,200 | 644億8311万 | +0.76% | 22.36 | 0.74 |
| 01/06 | 1,335 | 1,343 | 1,335 | 1,339 | +0.37% | 48,700 | 648億2199万 | +1.21% | 22.48 | 0.74 |
| 2013 |
| 12/30 | 1,339 | 1,342 | 1,326 | 1,334 | -0.07% | 64,800 | 645億7994万 | +0.76% | 22.39 | 0.74 |
