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 | 2,112 | 2,150 | 2,084 | 2,147 | +1.8% | 226,700 | 716億2185万 | +5.82% | 25.13 | 1.49 |
| 03/28 | 2,095 | 2,127 | 2,078 | 2,109 | +0.29% | 203,100 | 703億5421万 | +4.35% | 24.68 | 1.46 |
| 03/27 | 2,045 | 2,109 | 2,040 | 2,103 | -0.47% | 194,700 | 701億5406万 | +4.42% | 24.61 | 1.46 |
| 03/26 | 2,100 | 2,140 | 2,097 | 2,113 | +1.39% | 243,700 | 704億8765万 | +5.23% | 24.73 | 1.46 |
| 03/25 | 2,085 | 2,135 | 2,082 | 2,084 | -0.05% | 240,400 | 695億2023万 | +4.1% | 24.39 | 1.44 |
| 03/24 | 2,048 | 2,114 | 2,048 | 2,085 | +2.36% | 178,000 | 695億5359万 | +4.41% | 24.4 | 1.45 |
| 03/20 | 2,053 | 2,059 | 2,017 | 2,037 | -0.44% | 121,800 | 679億5236万 | +2.31% | 23.84 | 1.41 |
| 03/19 | 2,046 | 2,054 | 2,040 | 2,046 | +0.44% | 83,700 | 682億5259万 | +2.97% | 23.95 | 1.42 |
| 03/18 | 2,029 | 2,045 | 2,025 | 2,037 | +1.04% | 91,300 | 679億5236万 | +2.72% | 23.84 | 1.41 |
| 03/17 | 2,006 | 2,022 | 2,005 | 2,016 | +0.7% | 117,700 | 672億5182万 | +1.87% | 23.59 | 1.4 |
| 03/14 | 2,010 | 2,024 | 1,997 | 2,002 | -0.84% | 139,200 | 667億8479万 | +1.32% | 23.43 | 1.39 |
| 03/13 | 2,013 | 2,030 | 2,006 | 2,019 | -0.1% | 63,500 | 673億5190万 | +2.38% | 23.63 | 1.4 |
| 03/12 | 2,026 | 2,038 | 2,016 | 2,021 | -0.93% | 46,100 | 674億1861万 | +2.75% | 23.65 | 1.4 |
| 03/11 | 2,032 | 2,040 | 2,023 | 2,040 | +0.44% | 60,800 | 680億5244万 | +3.98% | 23.87 | 1.41 |
| 03/10 | 2,025 | 2,043 | 2,018 | 2,031 | +0.3% | 80,600 | 677億5221万 | +3.83% | 23.77 | 1.41 |
| 03/07 | 2,010 | 2,034 | 2,005 | 2,025 | +0.6% | 125,900 | 675億5205万 | +3.85% | 23.7 | 1.4 |
| 03/06 | 2,025 | 2,025 | 1,995 | 2,013 | -0.45% | 117,500 | 671億5174万 | +3.5% | 23.56 | 1.4 |
| 03/05 | 1,985 | 2,036 | 1,985 | 2,022 | +2.07% | 276,600 | 674億5197万 | +4.23% | 23.66 | 1.4 |
| 03/04 | 1,959 | 1,983 | 1,947 | 1,981 | +1.02% | 72,300 | 660億8425万 | +2.43% | 23.18 | 1.37 |
| 03/03 | 1,954 | 1,964 | 1,941 | 1,961 | -0.2% | 57,800 | 654億1707万 | +1.66% | 22.95 | 1.36 |
| 02/28 | 1,965 | 1,970 | 1,948 | 1,965 | -0.05% | 71,300 | 655億5051万 | +2.02% | 23 | 1.36 |
| 02/27 | 1,957 | 1,972 | 1,950 | 1,966 | +0.15% | 93,600 | 655億8387万 | +2.13% | 23.01 | 1.36 |
| 02/26 | 1,957 | 1,975 | 1,946 | 1,963 | -0.2% | 95,800 | 654億8379万 | +2.03% | 22.97 | 1.36 |
| 02/25 | 1,969 | 1,969 | 1,953 | 1,967 | -0.1% | 102,000 | 656億1723万 | +2.23% | 23.02 | 1.36 |
| 02/24 | 1,956 | 1,973 | 1,947 | 1,969 | +0.77% | 97,500 | 656億8394万 | +2.34% | 23.04 | 1.37 |
| 02/21 | 1,947 | 1,959 | 1,938 | 1,954 | +0.83% | 85,600 | 651億8356万 | +1.56% | 22.87 | 1.35 |
| 02/20 | 1,940 | 1,949 | 1,926 | 1,938 | -0.56% | 75,500 | 646億4981万 | +0.73% | 22.68 | 1.34 |
| 02/19 | 1,960 | 1,964 | 1,935 | 1,949 | -0.36% | 85,800 | 650億1676万 | +1.3% | 22.81 | 1.35 |
| 02/18 | 1,958 | 1,978 | 1,935 | 1,956 | -0.2% | 131,100 | 652億5028万 | +1.66% | 22.89 | 1.36 |
| 02/17 | 1,936 | 1,960 | 1,922 | 1,960 | +1.55% | 68,200 | 653億8371万 | +1.92% | 22.94 | 1.36 |
| 02/14 | 1,950 | 1,952 | 1,911 | 1,930 | -0.57% | 85,700 | 643億8294万 | +0.36% | 22.59 | 1.34 |
| 02/13 | 1,950 | 1,957 | 1,934 | 1,941 | -0.51% | 58,800 | 647億4989万 | +0.94% | 22.72 | 1.35 |
| 02/12 | 1,946 | 1,957 | 1,934 | 1,951 | +0.52% | 116,000 | 650億8348万 | +1.4% | 22.83 | 1.35 |
| 02/10 | 1,952 | 1,957 | 1,930 | 1,941 | +0.83% | 87,000 | 647億4989万 | +0.78% | 22.72 | 1.35 |
| 02/07 | 1,915 | 1,928 | 1,903 | 1,925 | +1.32% | 53,400 | 642億1615万 | -0.1% | 22.53 | 1.33 |
| 02/06 | 1,904 | 1,913 | 1,881 | 1,900 | -0.52% | 67,700 | 633億8217万 | -1.45% | 22.24 | 1.32 |
| 02/05 | 1,923 | 1,947 | 1,883 | 1,910 | +0.37% | 135,200 | 637億1576万 | -1.04% | 22.35 | 1.32 |
| 02/04 | 1,890 | 1,955 | 1,890 | 1,903 | +0.95% | 289,300 | 634億8225万 | -1.45% | 22.27 | 1.32 |
| 02/03 | 1,890 | 1,901 | 1,875 | 1,885 | -0.11% | 85,800 | 628億8179万 | -2.43% | 22.06 | 1.31 |
| 01/31 | 1,906 | 1,908 | 1,872 | 1,887 | +0.43% | 102,300 | 629億4850万 | -2.43% | 22.08 | 1.31 |
| 01/30 | 1,878 | 1,890 | 1,860 | 1,879 | -1.21% | 73,400 | 626億8163万 | -2.94% | 21.99 | 1.3 |
| 01/29 | 1,875 | 1,905 | 1,873 | 1,902 | +2.53% | 57,600 | 634億4889万 | -1.81% | 22.26 | 1.32 |
| 01/28 | 1,860 | 1,875 | 1,854 | 1,855 | -0.27% | 96,200 | 618億8101万 | -4.28% | 21.71 | 1.29 |
| 01/27 | 1,879 | 1,879 | 1,851 | 1,860 | -2.11% | 113,100 | 620億4781万 | -4.07% | 21.77 | 1.29 |
| 01/24 | 1,926 | 1,926 | 1,897 | 1,900 | -1.71% | 111,900 | 633億8217万 | -2.06% | 22.24 | 1.32 |
| 01/23 | 1,961 | 1,961 | 1,931 | 1,933 | -0.82% | 56,300 | 644億8302万 | -0.46% | 22.62 | 1.34 |
| 01/22 | 1,962 | 1,963 | 1,938 | 1,949 | -0.46% | 96,700 | 650億1676万 | +0.31% | 22.81 | 1.35 |
| 01/21 | 1,975 | 1,979 | 1,955 | 1,958 | -0.46% | 78,500 | 653億1700万 | +0.77% | 22.92 | 1.36 |
| 01/20 | 1,969 | 1,969 | 1,958 | 1,967 | +0.56% | 39,700 | 656億1723万 | +1.24% | 23.02 | 1.36 |
| 01/17 | 1,979 | 1,979 | 1,952 | 1,956 | -0.76% | 65,800 | 652億5028万 | +0.72% | 22.89 | 1.36 |
| 01/16 | 1,954 | 1,985 | 1,954 | 1,971 | +1.6% | 109,300 | 657億5066万 | +1.55% | 23.07 | 1.37 |
| 01/15 | 1,945 | 1,950 | 1,925 | 1,940 | +0.57% | 104,300 | 647億1653万 | -0.05% | 22.7 | 1.35 |
| 01/14 | 1,953 | 1,953 | 1,925 | 1,929 | -1.23% | 89,600 | 643億4958万 | -0.62% | 22.58 | 1.34 |
| 01/10 | 1,948 | 1,955 | 1,928 | 1,953 | +0.36% | 139,500 | 651億5020万 | +0.51% | 22.86 | 1.35 |
| 01/09 | 1,949 | 1,953 | 1,932 | 1,946 | +0.1% | 110,700 | 649億1669万 | +0.15% | 22.77 | 1.35 |
| 01/08 | 1,955 | 1,956 | 1,925 | 1,944 | -0.26% | 98,900 | 648億4997万 | +0.05% | 22.75 | 1.35 |
| 01/07 | 1,999 | 1,999 | 1,944 | 1,949 | -2.5% | 110,900 | 650億1676万 | +0.26% | 22.81 | 1.35 |
| 01/06 | 1,988 | 2,017 | 1,984 | 1,999 | +1.22% | 156,400 | 666億8472万 | +2.78% | 23.4 | 1.39 |
| 2013 |
| 12/30 | 1,970 | 1,981 | 1,960 | 1,975 | +0.71% | 95,800 | 658億8410万 | +1.59% | 23.1 | 1.37 |
| 12/27 | 1,948 | 1,961 | 1,939 | 1,961 | +0.82% | 89,200 | 654億1707万 | +0.93% | 22.93 | 1.36 |
| 12/26 | 1,937 | 1,947 | 1,930 | 1,945 | +0.41% | 81,400 | 648億8333万 | +0.1% | 22.75 | 1.35 |
| 12/25 | 1,920 | 1,942 | 1,917 | 1,937 | +0.36% | 89,000 | 646億1646万 | -0.31% | 22.65 | 1.34 |
| 12/24 | 1,927 | 1,938 | 1,921 | 1,930 | -0.16% | 73,800 | 643億8294万 | -0.67% | 22.57 | 1.34 |
| 12/20 | 1,917 | 1,939 | 1,913 | 1,933 | +0.68% | 145,600 | 644億8302万 | -0.46% | 22.61 | 1.34 |
| 12/19 | 1,919 | 1,929 | 1,912 | 1,920 | +0.47% | 97,000 | 640億4935万 | -1.08% | 22.45 | 1.33 |
| 12/18 | 1,913 | 1,915 | 1,903 | 1,911 | -0.31% | 74,700 | 637億4912万 | -1.49% | 22.35 | 1.32 |
| 12/17 | 1,905 | 1,919 | 1,900 | 1,917 | +1.21% | 74,400 | 639億4927万 | -1.13% | 22.42 | 1.33 |
| 12/16 | 1,893 | 1,913 | 1,891 | 1,894 | +0.05% | 62,300 | 631億8202万 | -2.32% | 22.15 | 1.31 |
| 12/13 | 1,926 | 1,926 | 1,888 | 1,893 | -2.27% | 185,300 | 631億4866万 | -2.32% | 22.14 | 1.31 |
| 12/12 | 1,953 | 1,955 | 1,936 | 1,937 | -0.87% | 46,900 | 646億1646万 | -0.05% | 22.65 | 1.34 |
| 12/11 | 1,965 | 1,967 | 1,948 | 1,954 | -0.56% | 37,900 | 651億8356万 | +0.88% | 22.85 | 1.35 |
| 12/10 | 1,946 | 1,969 | 1,944 | 1,965 | +0.77% | 59,800 | 655億5051万 | +1.6% | 22.98 | 1.36 |
| 12/09 | 1,938 | 1,953 | 1,936 | 1,950 | +0.72% | 40,000 | 650億5012万 | +1.09% | 22.81 | 1.35 |
| 12/06 | 1,940 | 1,942 | 1,923 | 1,936 | -0.36% | 43,100 | 645億8310万 | +0.52% | 22.64 | 1.34 |
| 12/05 | 1,964 | 1,965 | 1,943 | 1,943 | -0.66% | 46,600 | 648億1661万 | +0.99% | 22.72 | 1.35 |
| 12/04 | 1,956 | 1,970 | 1,946 | 1,956 | -0.15% | 51,100 | 652億5028万 | +1.82% | 22.88 | 1.36 |
| 12/03 | 1,958 | 1,975 | 1,958 | 1,959 | -0.15% | 44,100 | 653億5035万 | +2.14% | 22.91 | 1.36 |
| 12/02 | 1,959 | 1,969 | 1,955 | 1,962 | +0.41% | 48,200 | 654億5043万 | +2.45% | 22.95 | 1.36 |
| 11/29 | 1,950 | 1,960 | 1,941 | 1,954 | -0.05% | 62,500 | 651億8356万 | +2.25% | 22.85 | 1.35 |
| 11/28 | 1,967 | 1,972 | 1,950 | 1,955 | -0.56% | 49,100 | 652億1692万 | +2.52% | 22.86 | 1.35 |
| 11/27 | 1,979 | 1,983 | 1,963 | 1,966 | -0.66% | 78,600 | 655億8387万 | +3.31% | 22.99 | 1.36 |
| 11/26 | 1,951 | 1,986 | 1,951 | 1,979 | +0.71% | 109,200 | 660億1754万 | +4.16% | 23.14 | 1.37 |
| 11/25 | 1,951 | 1,975 | 1,951 | 1,965 | +0.51% | 92,400 | 655億5051万 | +3.69% | 22.98 | 1.36 |
| 11/22 | 1,955 | 1,965 | 1,942 | 1,955 | -0.2% | 68,100 | 652億1692万 | +3.44% | 22.86 | 1.35 |
| 11/21 | 1,941 | 1,960 | 1,941 | 1,959 | +1.08% | 126,700 | 653億5035万 | +3.87% | 22.91 | 1.36 |
| 11/20 | 1,939 | 1,945 | 1,934 | 1,938 | -0.05% | 59,400 | 646億4981万 | +3.03% | 22.67 | 1.34 |
| 11/19 | 1,902 | 1,946 | 1,902 | 1,939 | +1.73% | 173,500 | 646億8317万 | +3.3% | 22.68 | 1.34 |
| 11/18 | 1,909 | 1,913 | 1,900 | 1,906 | 0% | 43,200 | 635億8233万 | +1.82% | 22.29 | 1.32 |
| 11/15 | 1,897 | 1,916 | 1,895 | 1,906 | +0.47% | 83,000 | 635億8233万 | +2.14% | 22.29 | 1.32 |
| 11/14 | 1,893 | 1,908 | 1,893 | 1,897 | +0.21% | 49,300 | 632億8209万 | +1.99% | 22.19 | 1.31 |
| 11/13 | 1,905 | 1,905 | 1,880 | 1,893 | -0.63% | 42,900 | 631億4866万 | +2.1% | 22.14 | 1.31 |
| 11/12 | 1,890 | 1,910 | 1,885 | 1,905 | +0.79% | 99,400 | 635億4897万 | +3.03% | 22.28 | 1.32 |
| 11/11 | 1,898 | 1,903 | 1,880 | 1,890 | 0% | 45,500 | 630億4858万 | +2.49% | 22.1 | 1.31 |
| 11/08 | 1,883 | 1,895 | 1,881 | 1,890 | -0.11% | 54,800 | 630億4858万 | +2.77% | 22.1 | 1.31 |
| 11/07 | 1,881 | 1,900 | 1,870 | 1,892 | +0.58% | 60,600 | 631億1530万 | +3.22% | 22.13 | 1.31 |
| 11/06 | 1,880 | 1,898 | 1,867 | 1,881 | +1.07% | 56,000 | 627億4835万 | +2.84% | 22 | 1.3 |
| 11/05 | 1,856 | 1,879 | 1,852 | 1,861 | +0.11% | 63,300 | 620億8117万 | +1.97% | 21.76 | 1.29 |
| 11/01 | 1,884 | 1,888 | 1,859 | 1,859 | -1.33% | 65,700 | 620億1445万 | +2.03% | 21.74 | 1.29 |
| 10/31 | 1,883 | 1,904 | 1,880 | 1,884 | +0.69% | 74,300 | 628億4843万 | +3.52% | 22.03 | 1.31 |
| 10/30 | 1,895 | 1,905 | 1,868 | 1,871 | -1.16% | 149,900 | 624億1476万 | +3.03% | 21.88 | 1.3 |
