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 | 388 | 391 | 384 | 387 | +1.31% | 2,966,700 | 716億7595万 | +4.31% | 4.36 | 1.33 |
| 03/28 | 377 | 383 | 373 | 382 | +1.33% | 2,288,500 | 707億4991万 | +2.96% | 4.3 | 1.31 |
| 03/27 | 369 | 379 | 369 | 377 | +0.27% | 1,785,200 | 698億2386万 | +1.62% | 4.24 | 1.3 |
| 03/26 | 372 | 377 | 369 | 376 | +1.35% | 1,833,800 | 696億3865万 | +1.62% | 4.23 | 1.29 |
| 03/25 | 371 | 376 | 370 | 371 | -0.54% | 1,785,300 | 687億1260万 | +0.27% | 4.18 | 1.28 |
| 03/24 | 362 | 380 | 361 | 373 | +3.9% | 3,377,600 | 690億8302万 | +0.81% | 4.2 | 1.28 |
| 03/20 | 374 | 379 | 358 | 359 | -3.75% | 2,858,200 | 664億9009万 | -2.71% | 4.04 | 1.23 |
| 03/19 | 378 | 381 | 367 | 373 | -1.06% | 3,243,300 | 690億8302万 | +0.81% | 4.2 | 1.28 |
| 03/18 | 365 | 378 | 363 | 377 | +4.72% | 2,427,900 | 698億2386万 | +2.17% | 4.24 | 1.3 |
| 03/17 | 354 | 365 | 354 | 360 | +0.56% | 2,065,800 | 666億7530万 | -2.17% | 4.05 | 1.24 |
| 03/14 | 365 | 371 | 358 | 358 | -4.02% | 1,958,300 | 663億488万 | -2.72% | 4.03 | 1.23 |
| 03/13 | 372 | 376 | 369 | 373 | +0.54% | 1,210,500 | 690億8302万 | +1.63% | 4.2 | 1.28 |
| 03/12 | 376 | 379 | 370 | 371 | -2.37% | 1,764,600 | 687億1260万 | +1.64% | 4.18 | 1.28 |
| 03/11 | 381 | 382 | 375 | 380 | -0.26% | 1,860,200 | 703億7949万 | +4.68% | 4.28 | 1.31 |
| 03/10 | 374 | 382 | 373 | 381 | +2.14% | 3,234,700 | 705億6470万 | +5.25% | 4.29 | 1.31 |
| 03/07 | 373 | 376 | 368 | 373 | +1.08% | 1,913,800 | 690億8302万 | +3.32% | 4.2 | 1.28 |
| 03/06 | 360 | 371 | 359 | 369 | +2.5% | 1,262,500 | 683億4219万 | +2.22% | 4.15 | 1.27 |
| 03/05 | 366 | 368 | 360 | 360 | -0.55% | 1,209,200 | 666億7530万 | -0.55% | 4.05 | 1.24 |
| 03/04 | 359 | 364 | 357 | 362 | -0.82% | 1,646,600 | 670億4572万 | 0% | 4.07 | 1.24 |
| 03/03 | 359 | 368 | 357 | 365 | -0.54% | 2,123,600 | 676億135万 | +0.83% | 4.11 | 1.25 |
| 02/28 | 363 | 367 | 358 | 367 | +1.38% | 2,204,800 | 679億7177万 | +1.1% | 4.13 | 1.26 |
| 02/27 | 367 | 368 | 361 | 362 | -2.43% | 2,048,600 | 670億4572万 | -0.55% | 4.07 | 1.24 |
| 02/26 | 375 | 378 | 370 | 371 | -1.85% | 2,798,900 | 687億1260万 | +1.92% | 4.18 | 1.28 |
| 02/25 | 380 | 382 | 375 | 378 | 0% | 2,449,100 | 700億907万 | +3.56% | 4.25 | 1.3 |
| 02/24 | 376 | 385 | 372 | 378 | +0.27% | 2,691,400 | 700億907万 | +3.56% | 4.25 | 1.3 |
| 02/21 | 380 | 382 | 374 | 377 | +0.27% | 2,157,900 | 698億2386万 | +3.01% | 4.24 | 1.3 |
| 02/20 | 375 | 382 | 368 | 376 | +1.08% | 4,919,900 | 696億3865万 | +2.73% | 4.23 | 1.29 |
| 02/19 | 367 | 377 | 361 | 372 | +1.36% | 3,178,900 | 688億9781万 | +1.64% | 4.19 | 1.28 |
| 02/18 | 364 | 370 | 357 | 367 | +1.38% | 2,771,900 | 679億7177万 | +0.27% | 4.13 | 1.26 |
| 02/17 | 356 | 365 | 346 | 362 | +0.56% | 2,790,100 | 670億4572万 | -1.09% | 4.07 | 1.24 |
| 02/14 | 370 | 373 | 354 | 360 | -4% | 4,575,100 | 666億7530万 | -1.64% | 4.05 | 1.24 |
| 02/13 | 356 | 377 | 353 | 375 | +6.53% | 11,146,500 | 694億5344万 | +2.46% | 4.22 | 1.29 |
| 02/12 | 358 | 362 | 351 | 352 | -1.4% | 2,566,900 | 651億9363万 | -3.83% | 3.96 | 1.21 |
| 02/10 | 360 | 362 | 354 | 357 | +1.42% | 2,499,000 | 661億1968万 | -2.72% | 4.02 | 1.23 |
| 02/07 | 346 | 357 | 344 | 352 | +3.83% | 3,560,400 | 651億9363万 | -4.09% | 3.96 | 1.21 |
| 02/06 | 329 | 345 | 322 | 339 | +3.99% | 3,580,200 | 627億8591万 | -7.88% | 3.82 | 1.17 |
| 02/05 | 328 | 334 | 317 | 326 | +2.52% | 2,907,700 | 603億7819万 | -11.41% | 3.67 | 1.12 |
| 02/04 | 325 | 331 | 315 | 318 | -7.02% | 4,690,400 | 588億9652万 | -13.59% | 3.58 | 1.09 |
| 02/03 | 358 | 362 | 342 | 342 | -6.3% | 3,478,600 | 633億4154万 | -7.07% | 3.85 | 1.18 |
| 01/31 | 380 | 381 | 358 | 365 | -3.18% | 3,473,800 | 676億135万 | -0.54% | 4.11 | 1.25 |
| 01/30 | 376 | 383 | 373 | 377 | -1.82% | 2,728,200 | 698億2386万 | +3.01% | 4.24 | 1.3 |
| 01/29 | 371 | 385 | 370 | 384 | +4.35% | 2,596,500 | 711億2032万 | +5.49% | 4.32 | 1.32 |
| 01/28 | 370 | 378 | 366 | 368 | -1.08% | 2,640,100 | 681億5698万 | +1.94% | 4.14 | 1.26 |
| 01/27 | 370 | 377 | 368 | 372 | -2.11% | 3,265,900 | 688億9781万 | +3.62% | 4.19 | 1.28 |
| 01/24 | 371 | 384 | 371 | 380 | +0.53% | 2,678,700 | 703億7949万 | +6.44% | 4.28 | 1.31 |
| 01/23 | 384 | 389 | 378 | 378 | -1.31% | 2,638,200 | 700億907万 | +6.48% | 4.25 | 1.3 |
| 01/22 | 385 | 388 | 379 | 383 | -0.78% | 2,703,800 | 709億3511万 | +8.5% | 4.31 | 1.32 |
| 01/21 | 391 | 394 | 383 | 386 | -1.03% | 3,292,300 | 714億9074万 | +10.29% | 4.34 | 1.33 |
| 01/20 | 391 | 397 | 388 | 390 | +0.26% | 4,926,600 | 722億3158万 | +12.07% | 4.39 | 1.34 |
| 01/17 | 381 | 392 | 375 | 389 | +2.37% | 7,393,900 | 720億4637万 | +12.75% | 4.38 | 1.34 |
| 01/16 | 379 | 383 | 371 | 380 | -0.26% | 6,128,300 | 703億7949万 | +10.79% | 4.28 | 1.31 |
| 01/15 | 373 | 381 | 369 | 381 | +3.25% | 5,821,600 | 705億6470万 | +11.73% | 4.29 | 1.31 |
| 01/14 | 358 | 370 | 355 | 369 | +1.1% | 3,263,200 | 683億4219万 | +8.53% | 4.15 | 1.27 |
| 01/10 | 366 | 368 | 360 | 365 | -0.27% | 2,054,400 | 676億135万 | +7.67% | 4.11 | 1.25 |
| 01/09 | 365 | 368 | 362 | 366 | +0.27% | 2,125,300 | 677億8656万 | +8.28% | 4.12 | 1.26 |
| 01/08 | 367 | 368 | 363 | 365 | +0.55% | 2,443,500 | 676億135万 | +8.63% | 4.11 | 1.25 |
| 01/07 | 370 | 378 | 357 | 363 | -2.16% | 4,823,000 | 672億3093万 | +8.36% | 4.09 | 1.25 |
| 01/06 | 371 | 375 | 366 | 371 | -1.07% | 3,908,800 | 687億1260万 | +11.08% | 4.18 | 1.28 |
| 2013 |
| 12/30 | 359 | 376 | 357 | 375 | +4.75% | 11,070,100 | 694億5344万 | +12.61% | 4.22 | 1.29 |
| 12/27 | 352 | 358 | 343 | 358 | +2.29% | 6,467,700 | 663億488万 | +8.16% | 4.03 | 1.23 |
| 12/26 | 340 | 352 | 336 | 350 | +5.11% | 6,460,700 | 648億2321万 | +5.74% | 3.94 | 1.2 |
| 12/25 | 315 | 334 | 315 | 333 | +6.05% | 8,640,500 | 616億7465万 | +0.6% | 3.75 | 1.14 |
| 12/24 | 320 | 321 | 312 | 314 | -1.57% | 2,556,900 | 581億5568万 | -5.42% | 3.53 | 1.08 |
| 12/20 | 323 | 325 | 317 | 319 | -1.24% | 1,704,600 | 564億8857万 | -4.2% | 3.28 | 1 |
| 12/19 | 331 | 336 | 322 | 323 | -0.92% | 2,468,000 | 571億9689万 | -3.58% | 3.32 | 1.01 |
| 12/18 | 321 | 327 | 320 | 326 | +2.52% | 2,499,700 | 577億2813万 | -3.26% | 3.35 | 1.02 |
| 12/17 | 317 | 322 | 316 | 318 | +0.63% | 1,964,800 | 563億1149万 | -5.92% | 3.27 | 1 |
| 12/16 | 330 | 330 | 314 | 316 | -2.77% | 2,891,500 | 559億5732万 | -7.06% | 3.25 | 0.99 |
| 12/13 | 326 | 328 | 317 | 325 | 0% | 3,485,900 | 575億5105万 | -4.69% | 3.34 | 1.02 |
| 12/12 | 332 | 335 | 324 | 325 | -2.11% | 3,140,800 | 575億5105万 | -5.25% | 3.34 | 1.02 |
| 12/11 | 319 | 337 | 319 | 332 | +3.75% | 7,078,700 | 587億9061万 | -3.77% | 3.41 | 1.04 |
| 12/10 | 319 | 321 | 314 | 320 | +0.63% | 2,973,800 | 566億6565万 | -7.51% | 3.29 | 1 |
| 12/09 | 325 | 325 | 316 | 318 | -1.85% | 3,731,300 | 563億1149万 | -8.62% | 3.27 | 1 |
| 12/06 | 330 | 334 | 321 | 324 | -2.41% | 3,274,600 | 573億7397万 | -7.69% | 3.33 | 1.02 |
| 12/05 | 342 | 345 | 331 | 332 | -3.49% | 4,428,000 | 587億9061万 | -5.68% | 3.41 | 1.04 |
| 12/04 | 341 | 345 | 338 | 344 | 0% | 2,759,900 | 609億1557万 | -2.82% | 3.53 | 1.08 |
| 12/03 | 343 | 345 | 340 | 344 | +1.18% | 2,725,300 | 609億1557万 | -3.64% | 3.53 | 1.08 |
| 12/02 | 341 | 341 | 334 | 340 | +0.29% | 2,599,100 | 602億725万 | -5.03% | 3.49 | 1.07 |
| 11/29 | 337 | 342 | 334 | 339 | +0.89% | 3,595,000 | 600億3017万 | -5.31% | 3.48 | 1.06 |
| 11/28 | 335 | 337 | 330 | 336 | +0.6% | 1,936,600 | 594億9893万 | -6.15% | 3.45 | 1.05 |
| 11/27 | 343 | 344 | 331 | 334 | -2.62% | 3,832,100 | 591億4477万 | -6.7% | 3.43 | 1.05 |
| 11/26 | 329 | 345 | 329 | 343 | +3.31% | 4,867,400 | 607億3849万 | -4.46% | 3.52 | 1.08 |
| 11/25 | 337 | 340 | 328 | 332 | -1.78% | 4,253,900 | 587億9061万 | -7.26% | 3.41 | 1.04 |
| 11/22 | 343 | 344 | 333 | 338 | -1.46% | 5,941,900 | 598億5309万 | -5.59% | 3.47 | 1.06 |
| 11/21 | 352 | 352 | 337 | 343 | -2.56% | 6,555,600 | 607億3849万 | -4.19% | 3.52 | 1.08 |
| 11/20 | 360 | 360 | 350 | 352 | -1.4% | 3,940,600 | 623億3221万 | -1.4% | 3.62 | 1.1 |
| 11/19 | 354 | 364 | 353 | 357 | +0.28% | 5,293,000 | 632億1761万 | +0.28% | 3.67 | 1.12 |
| 11/18 | 364 | 365 | 352 | 356 | -1.93% | 6,136,300 | 630億4053万 | +0.28% | 3.66 | 1.12 |
| 11/15 | 368 | 369 | 356 | 363 | +0.28% | 7,420,400 | 642億8009万 | +2.54% | 3.73 | 1.14 |
| 11/14 | 360 | 382 | 357 | 362 | +1.69% | 14,272,800 | 641億301万 | +2.84% | 3.72 | 1.14 |
| 11/13 | 354 | 358 | 350 | 356 | -0.28% | 3,911,500 | 630億4053万 | +1.71% | 3.66 | 1.12 |
| 11/12 | 358 | 361 | 348 | 357 | -1.92% | 7,204,200 | 632億1761万 | +2.59% | 3.67 | 1.12 |
| 11/11 | 374 | 375 | 361 | 364 | -0.82% | 5,422,300 | 644億5717万 | +5.51% | 3.74 | 1.14 |
| 11/08 | 358 | 369 | 356 | 367 | +1.94% | 4,390,500 | 649億8841万 | +7% | 3.77 | 1.15 |
| 11/07 | 376 | 385 | 356 | 360 | -4% | 12,239,500 | 637億4885万 | +5.88% | 3.7 | 1.13 |
| 11/06 | 370 | 394 | 362 | 375 | +1.08% | 14,347,900 | 664億505万 | +10.62% | 3.85 | 1.18 |
| 11/05 | 376 | 383 | 361 | 371 | -1.07% | 7,981,900 | 656億9673万 | +10.09% | 3.81 | 1.16 |
| 11/01 | 369 | 378 | 351 | 375 | +3.88% | 10,528,200 | 664億505万 | +11.94% | 3.85 | 1.18 |
| 10/31 | 378 | 395 | 355 | 361 | -6.48% | 14,271,600 | 639億2593万 | +8.08% | 3.71 | 1.13 |
| 10/30 | 395 | 407 | 369 | 386 | -4.22% | 35,565,500 | 683億5294万 | +16.27% | 3.96 | 1.21 |
