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 | 1,835 | 1,839 | 1,807 | 1,835 | 0% | 76,300 | 713億4480万 | +5.16% | 10.74 | 0.83 |
| 03/28 | 1,825 | 1,869 | 1,819 | 1,835 | +1.1% | 115,700 | 713億4480万 | +5.28% | 10.74 | 0.83 |
| 03/27 | 1,802 | 1,837 | 1,781 | 1,815 | -1.47% | 129,200 | 705億6720万 | +4.31% | 10.62 | 0.82 |
| 03/26 | 1,799 | 1,850 | 1,799 | 1,842 | +3.43% | 101,800 | 716億1696万 | +5.86% | 10.78 | 0.83 |
| 03/25 | 1,750 | 1,785 | 1,726 | 1,781 | +5.01% | 56,700 | 692億4528万 | +2.42% | 10.42 | 0.8 |
| 03/24 | 1,670 | 1,709 | 1,659 | 1,696 | +4.69% | 76,000 | 659億4048万 | -2.53% | 9.93 | 0.76 |
| 03/20 | 1,635 | 1,640 | 1,595 | 1,620 | -2.29% | 78,600 | 629億8560万 | -7% | 9.48 | 0.73 |
| 03/19 | 1,695 | 1,697 | 1,645 | 1,658 | -0.96% | 43,800 | 644億6304万 | -5.2% | 9.7 | 0.75 |
| 03/18 | 1,673 | 1,688 | 1,651 | 1,674 | +1.82% | 40,600 | 650億8512万 | -4.72% | 9.8 | 0.75 |
| 03/17 | 1,691 | 1,700 | 1,641 | 1,644 | -2.89% | 63,100 | 639億1872万 | -6.7% | 9.62 | 0.74 |
| 03/14 | 1,718 | 1,732 | 1,691 | 1,693 | -4.35% | 88,600 | 658億2384万 | -4.24% | 9.91 | 0.76 |
| 03/13 | 1,761 | 1,780 | 1,755 | 1,770 | +0.57% | 32,600 | 688億1760万 | +0.11% | 10.36 | 0.8 |
| 03/12 | 1,770 | 1,784 | 1,760 | 1,760 | -1.46% | 24,800 | 684億2880万 | -0.28% | 10.3 | 0.79 |
| 03/11 | 1,757 | 1,787 | 1,757 | 1,786 | +1.59% | 24,600 | 694億3968万 | +1.36% | 10.45 | 0.8 |
| 03/10 | 1,769 | 1,773 | 1,757 | 1,758 | +0.8% | 24,300 | 683億5104万 | -0.11% | 10.29 | 0.79 |
| 03/07 | 1,735 | 1,765 | 1,735 | 1,744 | -0.29% | 27,300 | 678億672万 | -1.02% | 10.21 | 0.79 |
| 03/06 | 1,721 | 1,751 | 1,721 | 1,749 | +1.39% | 16,900 | 680億112万 | -0.85% | 10.24 | 0.79 |
| 03/05 | 1,739 | 1,768 | 1,720 | 1,725 | -0.17% | 33,600 | 670億6800万 | -2.43% | 10.1 | 0.78 |
| 03/04 | 1,690 | 1,737 | 1,690 | 1,728 | +1.59% | 21,900 | 671億8464万 | -2.43% | 10.11 | 0.78 |
| 03/03 | 1,714 | 1,714 | 1,687 | 1,701 | -1.79% | 30,500 | 661億3488万 | -4.06% | 9.96 | 0.77 |
| 02/28 | 1,750 | 1,750 | 1,714 | 1,732 | -1.03% | 33,000 | 673億4016万 | -2.64% | 10.14 | 0.78 |
| 02/27 | 1,770 | 1,770 | 1,750 | 1,750 | -1.41% | 21,000 | 680億4000万 | -1.96% | 10.24 | 0.79 |
| 02/26 | 1,785 | 1,791 | 1,770 | 1,775 | -0.56% | 21,200 | 690億1200万 | -0.84% | 10.39 | 0.8 |
| 02/25 | 1,789 | 1,798 | 1,770 | 1,785 | +0.79% | 20,900 | 694億80万 | -0.5% | 10.45 | 0.8 |
| 02/24 | 1,800 | 1,810 | 1,760 | 1,771 | -1.34% | 13,400 | 688億5648万 | -1.5% | 10.37 | 0.8 |
| 02/21 | 1,762 | 1,800 | 1,762 | 1,795 | +2.16% | 15,200 | 697億8960万 | -0.33% | 10.51 | 0.81 |
| 02/20 | 1,803 | 1,809 | 1,757 | 1,757 | -2.61% | 11,700 | 683億1216万 | -2.61% | 10.28 | 0.79 |
| 02/19 | 1,805 | 1,815 | 1,800 | 1,804 | -1.47% | 6,400 | 701億3952万 | -0.22% | 10.56 | 0.81 |
| 02/18 | 1,777 | 1,831 | 1,768 | 1,831 | +2.46% | 16,500 | 711億8928万 | +1.16% | 10.72 | 0.82 |
| 02/17 | 1,784 | 1,793 | 1,745 | 1,787 | +1.65% | 12,500 | 694億7856万 | -1.43% | 10.46 | 0.8 |
| 02/14 | 1,795 | 1,813 | 1,745 | 1,758 | -2.28% | 13,300 | 683億5104万 | -3.25% | 10.29 | 0.79 |
| 02/13 | 1,840 | 1,841 | 1,799 | 1,799 | -2.18% | 17,000 | 699億4512万 | -1.26% | 10.53 | 0.81 |
| 02/12 | 1,818 | 1,844 | 1,806 | 1,839 | +1.21% | 7,700 | 715億32万 | +0.82% | 10.76 | 0.83 |
| 02/10 | 1,800 | 1,828 | 1,798 | 1,817 | +1.68% | 17,800 | 706億4496万 | -0.44% | 10.63 | 0.82 |
| 02/07 | 1,725 | 1,794 | 1,723 | 1,787 | +6.18% | 21,700 | 694億7856万 | -2.24% | 10.46 | 0.8 |
| 02/06 | 1,716 | 1,716 | 1,679 | 1,683 | -1.92% | 14,600 | 654億3504万 | -8.03% | 9.85 | 0.76 |
| 02/05 | 1,682 | 1,723 | 1,655 | 1,716 | +3.25% | 31,500 | 667億1808万 | -6.43% | 10.04 | 0.77 |
| 02/04 | 1,728 | 1,736 | 1,654 | 1,662 | -5.46% | 39,700 | 646億1856万 | -9.43% | 9.73 | 0.75 |
| 02/03 | 1,768 | 1,768 | 1,756 | 1,758 | -1.62% | 18,500 | 683億5104万 | -4.35% | 10.29 | 0.79 |
| 01/31 | 1,795 | 1,795 | 1,771 | 1,787 | -1.6% | 33,700 | 694億7856万 | -2.72% | 10.46 | 0.8 |
| 01/30 | 1,811 | 1,838 | 1,802 | 1,816 | -1.73% | 16,000 | 706億608万 | -1.04% | 10.63 | 0.82 |
| 01/29 | 1,787 | 1,858 | 1,787 | 1,848 | +4% | 20,400 | 718億5024万 | +0.82% | 10.82 | 0.83 |
| 01/28 | 1,863 | 1,863 | 1,777 | 1,777 | -1.11% | 20,700 | 690億8976万 | -2.79% | 10.4 | 0.8 |
| 01/27 | 1,845 | 1,845 | 1,797 | 1,797 | -2.6% | 25,000 | 698億6736万 | -1.53% | 10.52 | 0.81 |
| 01/24 | 1,853 | 1,860 | 1,827 | 1,845 | -1.34% | 28,400 | 717億3360万 | +1.21% | 10.8 | 0.83 |
| 01/23 | 1,899 | 1,899 | 1,870 | 1,870 | -1.16% | 9,300 | 727億560万 | +2.75% | 10.95 | 0.84 |
| 01/22 | 1,884 | 1,900 | 1,864 | 1,892 | +0.58% | 18,100 | 735億6096万 | +4.13% | 11.07 | 0.85 |
| 01/21 | 1,882 | 1,890 | 1,877 | 1,881 | +0.37% | 12,200 | 731億3328万 | +3.81% | 11.01 | 0.85 |
| 01/20 | 1,878 | 1,880 | 1,861 | 1,874 | +1.41% | 19,100 | 728億6112万 | +3.65% | 10.97 | 0.84 |
| 01/17 | 1,863 | 1,875 | 1,846 | 1,848 | -1.07% | 19,800 | 718億5024万 | +2.55% | 10.82 | 0.83 |
| 01/16 | 1,865 | 1,879 | 1,860 | 1,868 | +0.16% | 11,100 | 726億2784万 | +3.89% | 10.93 | 0.84 |
| 01/15 | 1,880 | 1,880 | 1,849 | 1,865 | +0.43% | 18,600 | 725億1120万 | +4.02% | 10.92 | 0.84 |
| 01/14 | 1,890 | 1,890 | 1,857 | 1,857 | -1.75% | 22,800 | 722億16万 | +3.8% | 10.87 | 0.84 |
| 01/10 | 1,881 | 1,890 | 1,865 | 1,890 | +0.43% | 16,000 | 734億8320万 | +5.82% | 11.06 | 0.85 |
| 01/09 | 1,894 | 1,894 | 1,860 | 1,882 | -0.63% | 8,600 | 731億7216万 | +5.73% | 11.02 | 0.85 |
| 01/08 | 1,841 | 1,894 | 1,841 | 1,894 | +3.05% | 15,800 | 736億3872万 | +6.76% | 11.09 | 0.85 |
| 01/07 | 1,881 | 1,894 | 1,831 | 1,838 | -2.34% | 21,300 | 714億6144万 | +3.9% | 10.76 | 0.83 |
| 01/06 | 1,910 | 1,910 | 1,882 | 1,882 | -0.48% | 24,000 | 731億7216万 | +6.51% | 11.02 | 0.85 |
| 2013 |
| 12/30 | 1,860 | 1,894 | 1,836 | 1,891 | +3.05% | 34,500 | 735億2208万 | +7.2% | 11.07 | 0.85 |
| 12/27 | 1,773 | 1,841 | 1,773 | 1,835 | +3.61% | 32,800 | 713億4480万 | +4.26% | 10.74 | 0.83 |
| 12/26 | 1,749 | 1,779 | 1,749 | 1,771 | +1.49% | 16,300 | 688億5648万 | +0.63% | 10.37 | 0.8 |
| 12/25 | 1,728 | 1,745 | 1,715 | 1,745 | +1.04% | 19,300 | 678億4560万 | -1.08% | 10.21 | 0.79 |
| 12/24 | 1,740 | 1,744 | 1,721 | 1,727 | -0.97% | 16,600 | 671億4576万 | -2.43% | 10.11 | 0.78 |
| 12/20 | 1,738 | 1,751 | 1,722 | 1,744 | -0.23% | 13,200 | 678億672万 | -1.86% | 10.21 | 0.79 |
| 12/19 | 1,750 | 1,754 | 1,720 | 1,748 | -0.06% | 20,300 | 679億6224万 | -1.96% | 10.23 | 0.79 |
| 12/18 | 1,730 | 1,749 | 1,725 | 1,749 | +0.98% | 13,600 | 680億112万 | -2.24% | 10.24 | 0.79 |
| 12/17 | 1,716 | 1,733 | 1,713 | 1,732 | +1.35% | 6,900 | 673億4016万 | -3.46% | 10.14 | 0.78 |
| 12/16 | 1,739 | 1,744 | 1,705 | 1,709 | -2.01% | 15,500 | 664億4592万 | -5.06% | 10 | 0.77 |
| 12/13 | 1,749 | 1,766 | 1,730 | 1,744 | -1.58% | 52,700 | 678億672万 | -3.38% | 10.21 | 0.79 |
| 12/12 | 1,780 | 1,781 | 1,759 | 1,772 | -0.45% | 13,600 | 688億9536万 | -1.94% | 10.37 | 0.8 |
| 12/11 | 1,780 | 1,794 | 1,780 | 1,780 | 0% | 19,000 | 692億640万 | -1.6% | 10.42 | 0.8 |
| 12/10 | 1,777 | 1,787 | 1,773 | 1,780 | +0.79% | 21,500 | 692億640万 | -1.77% | 10.42 | 0.8 |
| 12/09 | 1,750 | 1,769 | 1,750 | 1,766 | +1.44% | 12,500 | 686億6208万 | -2.59% | 10.34 | 0.8 |
| 12/06 | 1,732 | 1,750 | 1,730 | 1,741 | +0.35% | 11,400 | 676億9008万 | -4.08% | 10.19 | 0.78 |
| 12/05 | 1,770 | 1,770 | 1,724 | 1,735 | -0.69% | 17,600 | 674億5680万 | -4.62% | 10.15 | 0.78 |
| 12/04 | 1,779 | 1,779 | 1,747 | 1,747 | -1.08% | 18,800 | 679億2336万 | -4.22% | 10.23 | 0.79 |
| 12/03 | 1,782 | 1,792 | 1,765 | 1,766 | -0.51% | 18,100 | 686億6208万 | -3.39% | 10.34 | 0.8 |
| 12/02 | 1,770 | 1,779 | 1,757 | 1,775 | +1.84% | 16,300 | 690億1200万 | -3.32% | 10.39 | 0.8 |
| 11/29 | 1,740 | 1,754 | 1,739 | 1,743 | +0.23% | 17,000 | 677億6784万 | -5.37% | 10.2 | 0.78 |
| 11/28 | 1,777 | 1,787 | 1,735 | 1,739 | -2.14% | 33,700 | 676億1232万 | -6% | 10.18 | 0.78 |
| 11/27 | 1,779 | 1,790 | 1,762 | 1,777 | +0.28% | 13,700 | 690億8976万 | -4.26% | 10.4 | 0.8 |
| 11/26 | 1,795 | 1,802 | 1,761 | 1,772 | -1.56% | 49,800 | 688億9536万 | -4.58% | 10.37 | 0.8 |
| 11/25 | 1,803 | 1,817 | 1,792 | 1,800 | -0.17% | 17,000 | 699億8400万 | -3.12% | 10.54 | 0.81 |
| 11/22 | 1,818 | 1,818 | 1,786 | 1,803 | -1.74% | 39,500 | 701億64万 | -2.96% | 10.55 | 0.81 |
| 11/21 | 1,879 | 1,879 | 1,810 | 1,835 | -2.34% | 31,000 | 713億4480万 | -1.18% | 10.74 | 0.83 |
| 11/20 | 1,899 | 1,899 | 1,871 | 1,879 | -0.27% | 14,800 | 730億5552万 | +1.24% | 11 | 0.85 |
| 11/19 | 1,885 | 1,897 | 1,881 | 1,884 | -0.63% | 7,600 | 732億4992万 | +1.73% | 11.03 | 0.85 |
| 11/18 | 1,900 | 1,907 | 1,890 | 1,896 | -0.52% | 13,600 | 737億1648万 | +2.65% | 11.1 | 0.85 |
| 11/15 | 1,899 | 1,915 | 1,878 | 1,906 | +0.95% | 25,600 | 741億528万 | +3.59% | 11.16 | 0.86 |
| 11/14 | 1,900 | 1,900 | 1,880 | 1,888 | +0.16% | 19,600 | 734億544万 | +3.06% | 11.05 | 0.85 |
| 11/13 | 1,896 | 1,906 | 1,868 | 1,885 | +0.91% | 22,100 | 732億8880万 | +3.29% | 11.03 | 0.85 |
| 11/12 | 1,840 | 1,885 | 1,837 | 1,868 | +1.69% | 22,800 | 726億2784万 | +2.69% | 10.93 | 0.84 |
| 11/11 | 1,815 | 1,839 | 1,800 | 1,837 | +1.32% | 15,400 | 714億2256万 | +1.32% | 10.75 | 0.83 |
| 11/08 | 1,800 | 1,824 | 1,800 | 1,813 | -0.06% | 7,200 | 704億8944万 | +0.22% | 10.61 | 0.82 |
| 11/07 | 1,860 | 1,860 | 1,800 | 1,814 | -1.84% | 16,700 | 705億2832万 | +0.44% | 10.62 | 0.82 |
| 11/06 | 1,896 | 1,896 | 1,815 | 1,848 | +1.59% | 10,500 | 718億5024万 | +2.38% | 10.82 | 0.83 |
| 11/05 | 1,808 | 1,835 | 1,808 | 1,819 | +0.33% | 9,900 | 707億2272万 | +0.94% | 10.65 | 0.82 |
| 11/01 | 1,836 | 1,836 | 1,807 | 1,813 | -1.25% | 13,900 | 704億8944万 | +0.67% | 10.61 | 0.82 |
| 10/31 | 1,858 | 1,876 | 1,831 | 1,836 | -1.18% | 17,500 | 713億8368万 | +1.94% | 10.75 | 0.83 |
| 10/30 | 1,866 | 1,891 | 1,850 | 1,858 | +0.11% | 27,500 | 722億3904万 | +3.34% | 10.87 | 0.84 |
