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 | 1,645 | 1,656 | 1,608 | 1,618 | -1.22% | 635,200 | 2361億9221万 | -2.76% | 11.62 | 1.07 |
| 03/28 | 1,623 | 1,639 | 1,611 | 1,638 | +0.8% | 551,100 | 2391億1177万 | -1.68% | 11.76 | 1.08 |
| 03/27 | 1,561 | 1,631 | 1,551 | 1,625 | +1.82% | 930,100 | 2372億1406万 | -2.34% | 11.67 | 1.07 |
| 03/26 | 1,604 | 1,614 | 1,591 | 1,596 | 0% | 1,001,600 | 2329億8070万 | -3.97% | 11.46 | 1.05 |
| 03/25 | 1,602 | 1,611 | 1,576 | 1,596 | -0.99% | 894,200 | 2329億8070万 | -3.97% | 11.46 | 1.05 |
| 03/24 | 1,608 | 1,637 | 1,601 | 1,612 | -0.43% | 1,180,700 | 2353億1635万 | -2.83% | 11.57 | 1.06 |
| 03/20 | 1,667 | 1,667 | 1,606 | 1,619 | -2.41% | 775,700 | 2363億3819万 | -2.12% | 11.62 | 1.07 |
| 03/19 | 1,667 | 1,682 | 1,625 | 1,659 | -0.12% | 657,300 | 2421億7731万 | +0.55% | 11.91 | 1.1 |
| 03/18 | 1,659 | 1,677 | 1,659 | 1,661 | +1.34% | 359,800 | 2424億6926万 | +1.03% | 11.93 | 1.1 |
| 03/17 | 1,635 | 1,652 | 1,631 | 1,639 | -0.91% | 546,000 | 2392億5775万 | +0.18% | 11.77 | 1.08 |
| 03/14 | 1,654 | 1,687 | 1,648 | 1,654 | -2.71% | 2,398,400 | 2414億4742万 | +1.53% | 11.88 | 1.09 |
| 03/13 | 1,692 | 1,713 | 1,663 | 1,700 | +0.35% | 1,480,800 | 2481億6240万 | +4.87% | 12.21 | 1.12 |
| 03/12 | 1,730 | 1,730 | 1,694 | 1,694 | -2.64% | 1,054,200 | 2472億8653万 | +5.22% | 12.16 | 1.12 |
| 03/11 | 1,735 | 1,758 | 1,729 | 1,740 | +0.52% | 498,500 | 2540億152万 | +8.82% | 12.49 | 1.15 |
| 03/10 | 1,730 | 1,742 | 1,724 | 1,731 | +0.41% | 529,200 | 2526億8772万 | +8.94% | 12.43 | 1.14 |
| 03/07 | 1,717 | 1,739 | 1,715 | 1,724 | +0.76% | 733,300 | 2516億6587万 | +9.18% | 12.38 | 1.14 |
| 03/06 | 1,700 | 1,718 | 1,670 | 1,711 | +0.18% | 917,500 | 2497億6816万 | +8.91% | 12.28 | 1.13 |
| 03/05 | 1,664 | 1,723 | 1,664 | 1,708 | +3.52% | 1,427,900 | 2493億3022万 | +9.21% | 12.26 | 1.13 |
| 03/04 | 1,650 | 1,660 | 1,618 | 1,650 | -0.18% | 734,600 | 2408億6351万 | +6.11% | 11.85 | 1.09 |
| 03/03 | 1,688 | 1,692 | 1,639 | 1,653 | -2.19% | 782,400 | 2413億144万 | +6.71% | 11.87 | 1.09 |
| 02/28 | 1,680 | 1,694 | 1,664 | 1,690 | +0.48% | 718,700 | 2467億262万 | +9.53% | 12.13 | 1.12 |
| 02/27 | 1,676 | 1,696 | 1,663 | 1,682 | +0.66% | 799,200 | 2455億3480万 | +9.36% | 12.08 | 1.11 |
| 02/26 | 1,663 | 1,685 | 1,650 | 1,671 | -0.95% | 666,600 | 2439億2904万 | +9.07% | 12 | 1.1 |
| 02/25 | 1,672 | 1,697 | 1,669 | 1,687 | +2.49% | 718,700 | 2462億6469万 | +10.41% | 12.11 | 1.11 |
| 02/24 | 1,644 | 1,661 | 1,615 | 1,646 | -0.96% | 891,800 | 2402億7960万 | +8.15% | 11.82 | 1.09 |
| 02/21 | 1,585 | 1,666 | 1,584 | 1,662 | +5.12% | 1,225,000 | 2426億1524万 | +9.56% | 11.93 | 1.1 |
| 02/20 | 1,593 | 1,612 | 1,580 | 1,581 | -0.63% | 1,130,200 | 2307億9103万 | +4.56% | 11.35 | 1.04 |
| 02/19 | 1,578 | 1,604 | 1,578 | 1,591 | +0.82% | 839,500 | 2322億5081万 | +5.22% | 11.42 | 1.05 |
| 02/18 | 1,537 | 1,592 | 1,535 | 1,578 | +3.34% | 1,034,900 | 2303億5310万 | +4.57% | 11.33 | 1.04 |
| 02/17 | 1,529 | 1,533 | 1,502 | 1,527 | +1.53% | 639,000 | 2229億823万 | +1.19% | 10.96 | 1.01 |
| 02/14 | 1,510 | 1,538 | 1,496 | 1,504 | +0.07% | 1,644,500 | 2195億5074万 | -0.53% | 10.8 | 0.99 |
| 02/13 | 1,516 | 1,544 | 1,498 | 1,503 | -0.27% | 1,081,200 | 2194億476万 | -0.99% | 10.79 | 0.99 |
| 02/12 | 1,482 | 1,530 | 1,482 | 1,507 | +2.66% | 831,000 | 2199億8867万 | -0.92% | 10.82 | 0.99 |
| 02/10 | 1,471 | 1,483 | 1,451 | 1,468 | +0.82% | 607,600 | 2142億9553万 | -3.74% | 10.54 | 0.97 |
| 02/07 | 1,442 | 1,481 | 1,442 | 1,456 | -1.02% | 1,000,000 | 2125億4380万 | -4.96% | 10.45 | 0.96 |
| 02/06 | 1,432 | 1,511 | 1,418 | 1,471 | +3.08% | 986,600 | 2147億3347万 | -4.48% | 10.56 | 0.97 |
| 02/05 | 1,405 | 1,438 | 1,395 | 1,427 | +1.57% | 918,500 | 2083億1044万 | -7.76% | 10.25 | 0.94 |
| 02/04 | 1,450 | 1,451 | 1,405 | 1,405 | -5.13% | 722,400 | 2050億9892万 | -9.59% | 10.09 | 0.93 |
| 02/03 | 1,478 | 1,499 | 1,462 | 1,481 | -1.46% | 604,500 | 2161億9324万 | -5.12% | 10.63 | 0.98 |
| 01/31 | 1,521 | 1,531 | 1,490 | 1,503 | -0.66% | 605,300 | 2194億476万 | -3.96% | 10.79 | 0.99 |
| 01/30 | 1,512 | 1,522 | 1,494 | 1,513 | -2.2% | 756,600 | 2208億6454万 | -3.57% | 10.86 | 1 |
| 01/29 | 1,521 | 1,547 | 1,516 | 1,547 | +4.39% | 679,500 | 2258億2778万 | -1.59% | 11.11 | 1.02 |
| 01/28 | 1,486 | 1,510 | 1,480 | 1,482 | -0.34% | 548,000 | 2163億3922万 | -5.67% | 10.64 | 0.98 |
| 01/27 | 1,477 | 1,501 | 1,475 | 1,487 | -1.98% | 671,500 | 2170億6911万 | -5.41% | 10.68 | 0.98 |
| 01/24 | 1,540 | 1,542 | 1,504 | 1,517 | -2.57% | 968,700 | 2214億4845万 | -3.62% | 10.89 | 1 |
| 01/23 | 1,555 | 1,587 | 1,555 | 1,557 | +1.17% | 718,700 | 2272億8756万 | -1.02% | 11.18 | 1.03 |
| 01/22 | 1,539 | 1,560 | 1,526 | 1,539 | -2.04% | 1,076,100 | 2246億5996万 | -2.1% | 11.05 | 1.02 |
| 01/21 | 1,547 | 1,585 | 1,538 | 1,571 | +3.29% | 915,800 | 2293億3125万 | +0.06% | 11.28 | 1.04 |
| 01/20 | 1,521 | 1,534 | 1,514 | 1,521 | -0.2% | 595,800 | 2220億3236万 | -2.87% | 10.92 | 1 |
| 01/17 | 1,530 | 1,543 | 1,516 | 1,524 | -1.8% | 1,027,000 | 2224億7029万 | -2.43% | 10.94 | 1.01 |
| 01/16 | 1,540 | 1,590 | 1,540 | 1,552 | -0.58% | 496,900 | 2265億5767万 | -0.39% | 11.14 | 1.02 |
| 01/15 | 1,532 | 1,566 | 1,532 | 1,561 | +2.16% | 659,200 | 2278億7148万 | +0.52% | 11.21 | 1.03 |
| 01/14 | 1,538 | 1,560 | 1,524 | 1,528 | -3.47% | 1,128,500 | 2230億5420万 | -1.36% | 10.97 | 1.01 |
| 01/10 | 1,581 | 1,602 | 1,567 | 1,583 | -1.37% | 1,649,200 | 2310億8299万 | +2.39% | 11.37 | 1.05 |
| 01/09 | 1,611 | 1,618 | 1,596 | 1,605 | -1.71% | 754,100 | 2342億9450万 | +4.15% | 11.52 | 1.06 |
| 01/08 | 1,596 | 1,634 | 1,595 | 1,633 | +3.42% | 689,400 | 2383億8188万 | +6.45% | 11.72 | 1.08 |
| 01/07 | 1,592 | 1,606 | 1,575 | 1,579 | -2.17% | 1,162,300 | 2304億9908万 | +3.47% | 11.34 | 1.04 |
| 01/06 | 1,624 | 1,634 | 1,605 | 1,614 | -2.3% | 1,389,700 | 2356億830万 | +6.25% | 11.59 | 1.07 |
| 2013 |
| 12/30 | 1,634 | 1,654 | 1,624 | 1,652 | +0.73% | 701,600 | 2411億5546万 | +9.26% | 12.04 | 1.11 |
| 12/27 | 1,648 | 1,648 | 1,620 | 1,640 | -0.18% | 569,500 | 2394億373万 | +9.12% | 11.95 | 1.1 |
| 12/26 | 1,614 | 1,648 | 1,610 | 1,643 | +2.3% | 831,300 | 2398億4166万 | +9.9% | 11.97 | 1.1 |
| 12/25 | 1,590 | 1,617 | 1,583 | 1,606 | +0.75% | 694,000 | 2344億4048万 | +8.08% | 11.7 | 1.08 |
| 12/24 | 1,594 | 1,616 | 1,582 | 1,594 | +0.63% | 963,500 | 2326億8875万 | +7.78% | 11.61 | 1.07 |
| 12/20 | 1,583 | 1,590 | 1,570 | 1,584 | -1.31% | 816,900 | 2312億2897万 | +7.54% | 11.54 | 1.06 |
| 12/19 | 1,610 | 1,623 | 1,597 | 1,605 | +2.16% | 1,364,700 | 2342億9450万 | +9.41% | 11.69 | 1.08 |
| 12/18 | 1,514 | 1,577 | 1,514 | 1,571 | +3.15% | 1,513,600 | 2293億3125万 | +7.75% | 11.45 | 1.05 |
| 12/17 | 1,524 | 1,536 | 1,519 | 1,523 | +0.59% | 684,100 | 2223億2432万 | +5.03% | 11.1 | 1.02 |
| 12/16 | 1,531 | 1,536 | 1,512 | 1,514 | -0.92% | 749,100 | 2210億1051万 | +4.85% | 11.03 | 1.01 |
| 12/13 | 1,501 | 1,542 | 1,494 | 1,528 | +1.26% | 3,007,100 | 2230億5420万 | +6.33% | 11.13 | 1.02 |
| 12/12 | 1,523 | 1,536 | 1,503 | 1,509 | -0.85% | 1,337,000 | 2202億8062万 | +5.52% | 10.99 | 1.01 |
| 12/11 | 1,496 | 1,530 | 1,486 | 1,522 | +2.91% | 1,545,600 | 2221億7834万 | +6.96% | 11.09 | 1.02 |
| 12/10 | 1,479 | 1,495 | 1,469 | 1,479 | +0.75% | 925,400 | 2159億129万 | +4.3% | 10.78 | 0.99 |
| 12/09 | 1,457 | 1,468 | 1,430 | 1,468 | +2.87% | 629,700 | 2142億9553万 | +3.82% | 10.7 | 0.98 |
| 12/06 | 1,400 | 1,431 | 1,394 | 1,427 | +0.42% | 681,200 | 2083億1044万 | +1.28% | 10.4 | 0.96 |
| 12/05 | 1,456 | 1,457 | 1,419 | 1,421 | -0.7% | 868,500 | 2074億3457万 | +1% | 10.35 | 0.95 |
| 12/04 | 1,431 | 1,440 | 1,413 | 1,431 | -2.32% | 879,100 | 2088億9435万 | +1.92% | 10.43 | 0.96 |
| 12/03 | 1,466 | 1,473 | 1,453 | 1,465 | +0.48% | 865,400 | 2138億5760万 | +4.57% | 10.67 | 0.98 |
| 12/02 | 1,440 | 1,461 | 1,433 | 1,458 | +0.62% | 509,300 | 2128億3575万 | +4.44% | 10.62 | 0.98 |
| 11/29 | 1,430 | 1,455 | 1,428 | 1,449 | +0.56% | 774,800 | 2115億2195万 | +4.17% | 10.56 | 0.97 |
| 11/28 | 1,435 | 1,444 | 1,429 | 1,441 | +1.41% | 736,700 | 2103億5413万 | +3.89% | 10.5 | 0.97 |
| 11/27 | 1,410 | 1,428 | 1,410 | 1,421 | +0.07% | 495,900 | 2074億3457万 | +2.75% | 10.35 | 0.95 |
| 11/26 | 1,410 | 1,435 | 1,410 | 1,420 | -1.11% | 478,400 | 2072億8859万 | +2.75% | 10.35 | 0.95 |
| 11/25 | 1,437 | 1,439 | 1,427 | 1,436 | +0.42% | 573,900 | 2096億2424万 | +4.06% | 10.46 | 0.96 |
| 11/22 | 1,440 | 1,444 | 1,420 | 1,430 | +0.14% | 775,900 | 2087億4837万 | +3.77% | 10.42 | 0.96 |
| 11/21 | 1,435 | 1,445 | 1,411 | 1,428 | +0.78% | 883,900 | 2084億5642万 | +3.78% | 10.4 | 0.96 |
| 11/20 | 1,440 | 1,444 | 1,411 | 1,417 | -1.67% | 658,900 | 2068億5066万 | +3.2% | 10.32 | 0.95 |
| 11/19 | 1,423 | 1,449 | 1,414 | 1,441 | -0.14% | 665,900 | 2103億5413万 | +5.11% | 10.5 | 0.97 |
| 11/18 | 1,445 | 1,452 | 1,431 | 1,443 | +1.83% | 1,499,600 | 2106億4608万 | +5.48% | 10.51 | 0.97 |
| 11/15 | 1,406 | 1,419 | 1,392 | 1,417 | +1.29% | 1,062,100 | 2068億5066万 | +3.96% | 10.32 | 0.95 |
| 11/14 | 1,371 | 1,412 | 1,367 | 1,399 | +2.57% | 1,439,600 | 2042億2306万 | +2.94% | 10.19 | 0.94 |
| 11/13 | 1,356 | 1,368 | 1,350 | 1,364 | -0.29% | 495,600 | 1991億1383万 | +0.66% | 9.94 | 0.91 |
| 11/12 | 1,351 | 1,376 | 1,350 | 1,368 | +1.41% | 632,500 | 1996億9774万 | +1.18% | 9.97 | 0.92 |
| 11/11 | 1,357 | 1,358 | 1,334 | 1,349 | +0.6% | 523,300 | 1969億2416万 | 0% | 9.83 | 0.9 |
| 11/08 | 1,324 | 1,346 | 1,318 | 1,341 | -0.37% | 773,500 | 1957億5634万 | -0.45% | 9.77 | 0.9 |
| 11/07 | 1,398 | 1,399 | 1,344 | 1,346 | -2.89% | 779,500 | 1964億8623万 | -0.07% | 9.81 | 0.9 |
| 11/06 | 1,348 | 1,393 | 1,344 | 1,386 | +1.02% | 601,600 | 2023億2534万 | +2.82% | 10.1 | 0.93 |
| 11/05 | 1,364 | 1,374 | 1,357 | 1,372 | +0.37% | 651,200 | 2002億8165万 | +1.86% | 10 | 0.92 |
| 11/01 | 1,362 | 1,369 | 1,348 | 1,367 | +0.51% | 663,800 | 1995億5177万 | +1.41% | 9.96 | 0.92 |
| 10/31 | 1,359 | 1,373 | 1,351 | 1,360 | 0% | 557,400 | 1985億2992万 | +0.82% | 9.91 | 0.91 |
| 10/30 | 1,355 | 1,361 | 1,331 | 1,360 | +1.12% | 763,300 | 1985億2992万 | +0.74% | 9.91 | 0.91 |
