株価チャート
2013/12/13～2014/05/16
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 |
| 05/16 | 1,193 | 1,194 | 1,173 | 1,183 | -0.76% | 521,000 | 2605億9462万 | -1.99% | 21.55 | 1.06 |
| 05/15 | 1,173 | 1,194 | 1,162 | 1,192 | +0.76% | 617,000 | 2625億7716万 | -1.41% | 21.71 | 1.06 |
| 05/14 | 1,180 | 1,191 | 1,172 | 1,183 | +1.46% | 421,000 | 2605億9462万 | -2.31% | 21.55 | 1.06 |
| 05/13 | 1,188 | 1,196 | 1,164 | 1,166 | -0.93% | 688,000 | 2568億4981万 | -3.8% | 21.24 | 1.04 |
| 05/12 | 1,182 | 1,188 | 1,174 | 1,177 | -0.25% | 488,000 | 2592億7292万 | -3.05% | 21.44 | 1.05 |
| 05/09 | 1,172 | 1,187 | 1,167 | 1,180 | +0.68% | 692,000 | 2599億3377万 | -2.88% | 21.5 | 1.05 |
| 05/08 | 1,175 | 1,192 | 1,167 | 1,172 | +0.17% | 992,000 | 2581億7151万 | -3.62% | 21.35 | 1.05 |
| 05/07 | 1,188 | 1,194 | 1,162 | 1,170 | -0.51% | 1,603,000 | 2577億3094万 | -3.94% | 21.31 | 1.04 |
| 05/02 | 1,200 | 1,200 | 1,167 | 1,176 | -0.34% | 1,410,000 | 2590億5264万 | -3.61% | 21.42 | 1.05 |
| 05/01 | 1,229 | 1,237 | 1,166 | 1,180 | -5.45% | 3,045,000 | 2599億3377万 | -3.2% | 21.5 | 1.05 |
| 04/30 | 1,241 | 1,256 | 1,236 | 1,248 | +0.4% | 811,000 | 2749億1300万 | +2.55% | 22.73 | 1.11 |
| 04/28 | 1,234 | 1,245 | 1,231 | 1,243 | -0.32% | 490,000 | 2738億1159万 | +2.56% | 22.64 | 1.11 |
| 04/25 | 1,245 | 1,261 | 1,244 | 1,247 | +0.73% | 1,027,000 | 2746億9272万 | +3.4% | 22.72 | 1.11 |
| 04/24 | 1,229 | 1,246 | 1,229 | 1,238 | +1.23% | 678,000 | 2727億1018万 | +3.08% | 22.55 | 1.11 |
| 04/23 | 1,217 | 1,225 | 1,214 | 1,223 | +1.33% | 533,000 | 2694億593万 | +2.26% | 22.28 | 1.09 |
| 04/22 | 1,208 | 1,225 | 1,206 | 1,207 | +0.5% | 738,000 | 2658億8141万 | +1.26% | 21.99 | 1.08 |
| 04/21 | 1,208 | 1,216 | 1,200 | 1,201 | -0.91% | 571,000 | 2645億5971万 | +1.01% | 21.88 | 1.07 |
| 04/18 | 1,222 | 1,226 | 1,208 | 1,212 | -1.06% | 811,000 | 2669億8282万 | +2.28% | 22.08 | 1.08 |
| 04/17 | 1,221 | 1,242 | 1,217 | 1,225 | +0.33% | 966,000 | 2698億4650万 | +3.64% | 22.32 | 1.09 |
| 04/16 | 1,243 | 1,246 | 1,210 | 1,221 | -1.29% | 1,393,000 | 2689億6537万 | +3.56% | 22.24 | 1.09 |
| 04/15 | 1,231 | 1,238 | 1,220 | 1,237 | +0.9% | 628,000 | 2724億8989万 | +5.1% | 22.53 | 1.1 |
| 04/14 | 1,220 | 1,239 | 1,218 | 1,226 | +0.08% | 610,000 | 2700億6678万 | +4.52% | 22.33 | 1.09 |
| 04/11 | 1,197 | 1,235 | 1,194 | 1,225 | +0.33% | 832,000 | 2698億4650万 | +4.7% | 22.32 | 1.09 |
| 04/10 | 1,243 | 1,244 | 1,215 | 1,221 | -0.65% | 739,000 | 2689億6537万 | +4.63% | 22.24 | 1.09 |
| 04/09 | 1,232 | 1,236 | 1,220 | 1,229 | -0.49% | 890,000 | 2707億2763万 | +5.58% | 22.39 | 1.1 |
| 04/08 | 1,227 | 1,246 | 1,212 | 1,235 | +0.57% | 1,068,000 | 2720億4933万 | +6.37% | 22.5 | 1.1 |
| 04/07 | 1,218 | 1,237 | 1,215 | 1,228 | +0.82% | 767,000 | 2705億735万 | +6.04% | 22.37 | 1.1 |
| 04/04 | 1,216 | 1,218 | 1,211 | 1,218 | +0.16% | 358,000 | 2683億452万 | +5.36% | 22.19 | 1.09 |
| 04/03 | 1,200 | 1,217 | 1,194 | 1,216 | +1.33% | 631,000 | 2678億6395万 | +5.37% | 22.15 | 1.09 |
| 04/02 | 1,220 | 1,222 | 1,199 | 1,200 | -1.07% | 633,000 | 2643億3943万 | +4.08% | 21.86 | 1.07 |
| 04/01 | 1,220 | 1,220 | 1,204 | 1,213 | -0.74% | 506,000 | 2672億310万 | +5.3% | 22.1 | 1.08 |
| 03/31 | 1,201 | 1,224 | 1,199 | 1,222 | +1.83% | 971,000 | 2691億8565万 | +6.26% | 22.26 | 1.09 |
| 03/28 | 1,177 | 1,200 | 1,162 | 1,200 | +4.44% | 1,053,000 | 2643億3943万 | +4.62% | 21.86 | 1.07 |
| 03/27 | 1,138 | 1,149 | 1,121 | 1,149 | +1.14% | 761,000 | 2531億500万 | +0.44% | 20.93 | 1.03 |
| 03/26 | 1,117 | 1,138 | 1,117 | 1,136 | +1.25% | 457,000 | 2502億4132万 | -0.7% | 20.69 | 1.01 |
| 03/25 | 1,109 | 1,125 | 1,094 | 1,122 | +1.17% | 545,000 | 2471億5736万 | -2.09% | 20.44 | 1 |
| 03/24 | 1,090 | 1,121 | 1,090 | 1,109 | -0.18% | 793,000 | 2442億9369万 | -3.4% | 20.2 | 0.99 |
| 03/20 | 1,127 | 1,135 | 1,111 | 1,111 | -1.07% | 529,000 | 2447億3425万 | -3.22% | 20.24 | 0.99 |
| 03/19 | 1,133 | 1,135 | 1,118 | 1,123 | 0% | 478,000 | 2473億7765万 | -2.18% | 20.46 | 1 |
| 03/18 | 1,131 | 1,139 | 1,122 | 1,123 | +0.81% | 492,000 | 2473億7765万 | -2.18% | 20.46 | 1 |
| 03/17 | 1,110 | 1,122 | 1,102 | 1,114 | -0.27% | 446,000 | 2453億9510万 | -2.96% | 20.29 | 0.99 |
| 03/14 | 1,126 | 1,135 | 1,117 | 1,117 | -2.1% | 762,000 | 2460億5595万 | -2.7% | 20.35 | 1 |
| 03/13 | 1,140 | 1,147 | 1,139 | 1,141 | -0.52% | 367,000 | 2513億4274万 | -0.52% | 20.79 | 1.02 |
| 03/12 | 1,140 | 1,150 | 1,139 | 1,147 | -0.69% | 436,000 | 2526億6444万 | +0.26% | 20.9 | 1.02 |
| 03/11 | 1,150 | 1,160 | 1,139 | 1,155 | +0.7% | 376,000 | 2544億2670万 | +1.23% | 21.04 | 1.03 |
| 03/10 | 1,150 | 1,150 | 1,133 | 1,147 | -0.61% | 551,000 | 2526億6444万 | +0.61% | 20.9 | 1.02 |
| 03/07 | 1,157 | 1,161 | 1,148 | 1,154 | +0.44% | 459,000 | 2542億642万 | +1.41% | 21.02 | 1.03 |
| 03/06 | 1,148 | 1,150 | 1,135 | 1,149 | +0.79% | 611,000 | 2531億500万 | +1.06% | 20.93 | 1.03 |
| 03/05 | 1,170 | 1,181 | 1,137 | 1,140 | -0.96% | 1,105,000 | 2511億2246万 | +0.44% | 20.77 | 1.02 |
| 03/04 | 1,143 | 1,160 | 1,143 | 1,151 | -1.12% | 555,000 | 2535億4557万 | +1.5% | 20.97 | 1.03 |
| 03/03 | 1,166 | 1,168 | 1,151 | 1,164 | -1.27% | 525,000 | 2564億924万 | +3.01% | 21.2 | 1.04 |
| 02/28 | 1,177 | 1,181 | 1,165 | 1,179 | +0.34% | 465,000 | 2597億1349万 | +4.52% | 21.48 | 1.05 |
| 02/27 | 1,167 | 1,187 | 1,165 | 1,175 | +0.09% | 495,000 | 2588億3236万 | +4.44% | 21.41 | 1.05 |
| 02/26 | 1,173 | 1,179 | 1,160 | 1,174 | -0.34% | 424,000 | 2586億1207万 | +4.63% | 21.39 | 1.05 |
| 02/25 | 1,176 | 1,183 | 1,168 | 1,178 | +0.6% | 771,000 | 2594億9320万 | +5.27% | 21.46 | 1.05 |
| 02/24 | 1,160 | 1,175 | 1,153 | 1,171 | +1.56% | 726,000 | 2579億5122万 | +4.93% | 21.33 | 1.05 |
| 02/21 | 1,134 | 1,160 | 1,134 | 1,153 | +3.59% | 924,000 | 2539億8613万 | +3.59% | 21 | 1.03 |
| 02/20 | 1,135 | 1,141 | 1,096 | 1,113 | -4.46% | 1,796,000 | 2451億7482万 | +0.18% | 20.28 | 0.99 |
| 02/19 | 1,175 | 1,178 | 1,160 | 1,165 | -0.85% | 926,000 | 2566億2953万 | +4.86% | 21.22 | 1.04 |
| 02/18 | 1,162 | 1,178 | 1,157 | 1,175 | +1.03% | 1,376,000 | 2588億3236万 | +6.05% | 21.41 | 1.05 |
| 02/17 | 1,135 | 1,182 | 1,127 | 1,163 | +4.96% | 1,710,000 | 2561億8896万 | +5.34% | 21.19 | 1.04 |
| 02/14 | 1,119 | 1,134 | 1,088 | 1,108 | -0.81% | 476,000 | 2440億7340万 | +0.64% | 20.18 | 0.99 |
| 02/13 | 1,133 | 1,140 | 1,117 | 1,117 | -1.41% | 402,000 | 2460億5595万 | +1.64% | 20.35 | 1 |
| 02/12 | 1,119 | 1,135 | 1,116 | 1,133 | +1.34% | 363,000 | 2495億8048万 | +3.38% | 20.64 | 1.01 |
| 02/10 | 1,118 | 1,120 | 1,110 | 1,118 | +0.72% | 366,000 | 2462億7623万 | +2.19% | 20.37 | 1 |
| 02/07 | 1,101 | 1,114 | 1,092 | 1,110 | +1.56% | 481,000 | 2445億1397万 | +1.56% | 20.22 | 0.99 |
| 02/06 | 1,081 | 1,104 | 1,081 | 1,093 | +1.39% | 478,000 | 2407億6916万 | +0.18% | 19.91 | 0.98 |
| 02/05 | 1,075 | 1,080 | 1,061 | 1,078 | +0.75% | 545,000 | 2374億6492万 | -1.19% | 19.64 | 0.96 |
| 02/04 | 1,093 | 1,097 | 1,070 | 1,070 | -3.6% | 736,000 | 2357億266万 | -1.92% | 19.49 | 0.96 |
| 02/03 | 1,108 | 1,117 | 1,080 | 1,110 | +0.09% | 641,000 | 2445億1397万 | +1.74% | 20.22 | 0.99 |
| 01/31 | 1,121 | 1,135 | 1,090 | 1,109 | -0.72% | 807,000 | 2442億9369万 | +1.74% | 20.2 | 0.99 |
| 01/30 | 1,104 | 1,119 | 1,096 | 1,117 | -0.27% | 759,000 | 2460億5595万 | +2.57% | 20.35 | 1 |
| 01/29 | 1,097 | 1,120 | 1,097 | 1,120 | +2.28% | 742,000 | 2467億1680万 | +3.04% | 20.4 | 1 |
| 01/28 | 1,063 | 1,097 | 1,063 | 1,095 | +2.72% | 819,000 | 2412億973万 | +0.92% | 19.95 | 0.98 |
| 01/27 | 1,080 | 1,080 | 1,057 | 1,066 | -3.44% | 730,000 | 2348億2152万 | -1.66% | 19.42 | 0.95 |
| 01/24 | 1,097 | 1,111 | 1,088 | 1,104 | +0.27% | 741,000 | 2431億9227万 | +1.85% | 20.11 | 0.99 |
| 01/23 | 1,107 | 1,115 | 1,101 | 1,101 | 0% | 502,000 | 2425億3142万 | +1.66% | 20.06 | 0.98 |
| 01/22 | 1,091 | 1,106 | 1,089 | 1,101 | -0.18% | 882,000 | 2425億3142万 | +1.76% | 20.06 | 0.98 |
| 01/21 | 1,096 | 1,107 | 1,093 | 1,103 | +0.64% | 436,000 | 2429億7199万 | +2.04% | 20.09 | 0.98 |
| 01/20 | 1,105 | 1,105 | 1,091 | 1,096 | -0.27% | 475,000 | 2414億3001万 | +1.48% | 19.97 | 0.98 |
| 01/17 | 1,112 | 1,112 | 1,097 | 1,099 | -1.61% | 703,000 | 2420億9086万 | +1.85% | 20.02 | 0.98 |
| 01/16 | 1,122 | 1,122 | 1,112 | 1,117 | -0.18% | 624,000 | 2460億5595万 | +3.71% | 20.35 | 1 |
| 01/15 | 1,094 | 1,119 | 1,090 | 1,119 | +3.04% | 1,123,000 | 2464億9652万 | +4.09% | 20.39 | 1 |
| 01/14 | 1,070 | 1,087 | 1,067 | 1,086 | +0.65% | 958,000 | 2392億2718万 | +1.31% | 19.78 | 0.97 |
| 01/10 | 1,071 | 1,080 | 1,061 | 1,079 | +0.84% | 898,000 | 2376億8520万 | +0.75% | 19.66 | 0.96 |
| 01/09 | 1,067 | 1,070 | 1,057 | 1,070 | +0.75% | 608,000 | 2357億266万 | 0% | 19.49 | 0.96 |
| 01/08 | 1,054 | 1,062 | 1,047 | 1,062 | +0.57% | 449,000 | 2339億4039万 | -0.65% | 19.35 | 0.95 |
| 01/07 | 1,067 | 1,071 | 1,055 | 1,056 | -1.77% | 425,000 | 2326億1870万 | -1.22% | 19.24 | 0.94 |
| 01/06 | 1,080 | 1,080 | 1,070 | 1,075 | -0.37% | 485,000 | 2368億407万 | +0.56% | 19.58 | 0.96 |
| 2013 |
| 12/30 | 1,080 | 1,080 | 1,072 | 1,079 | +0.09% | 383,000 | 2376億8520万 | +1.03% | 20.89 | 0.93 |
| 12/27 | 1,071 | 1,079 | 1,065 | 1,078 | +0.47% | 440,000 | 2374億6492万 | +1.03% | 20.87 | 0.93 |
| 12/26 | 1,061 | 1,076 | 1,060 | 1,073 | -1.11% | 706,000 | 2363億6350万 | +0.56% | 20.78 | 0.93 |
| 12/25 | 1,076 | 1,085 | 1,075 | 1,085 | +0.65% | 1,120,000 | 2390億690万 | +1.88% | 21.01 | 0.94 |
| 12/24 | 1,080 | 1,081 | 1,074 | 1,078 | -0.19% | 643,000 | 2374億6492万 | +1.32% | 20.87 | 0.93 |
| 12/20 | 1,076 | 1,080 | 1,073 | 1,080 | +0.28% | 445,000 | 2379億548万 | +1.69% | 20.91 | 0.94 |
| 12/19 | 1,080 | 1,080 | 1,072 | 1,077 | +0.19% | 448,000 | 2372億4464万 | +1.6% | 20.85 | 0.93 |
| 12/18 | 1,073 | 1,080 | 1,071 | 1,075 | +0.56% | 541,000 | 2368億407万 | +1.61% | 20.82 | 0.93 |
| 12/17 | 1,068 | 1,073 | 1,062 | 1,069 | +0.09% | 471,000 | 2354億8237万 | +1.23% | 20.7 | 0.93 |
| 12/16 | 1,073 | 1,076 | 1,066 | 1,068 | -0.56% | 394,000 | 2352億6209万 | +1.33% | 20.68 | 0.93 |
| 12/13 | 1,070 | 1,084 | 1,068 | 1,074 | +0.09% | 962,000 | 2365億8379万 | +2.09% | 20.8 | 0.93 |
