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 | 1,750 | 1,759 | 1,746 | 1,754 | 0% | 2,400 | 63億6702万 | -3.31% | 87.56 | 5.69 |
| 03/28 | 1,755 | 1,757 | 1,751 | 1,754 | -0.06% | 1,600 | 63億6702万 | -3.36% | 87.56 | 5.69 |
| 03/27 | 1,702 | 1,755 | 1,702 | 1,755 | -5.14% | 12,500 | 63億7065万 | -3.41% | 87.61 | 5.69 |
| 03/26 | 1,839 | 1,850 | 1,835 | 1,850 | +0.43% | 10,200 | 67億1550万 | +1.76% | 92.36 | 6 |
| 03/25 | 1,833 | 1,842 | 1,832 | 1,842 | +0.44% | 6,900 | 66億8646万 | +1.43% | 91.96 | 5.97 |
| 03/24 | 1,838 | 1,843 | 1,834 | 1,834 | -0.16% | 5,100 | 66億5742万 | +1.16% | 91.56 | 5.95 |
| 03/20 | 1,833 | 1,840 | 1,832 | 1,837 | +0.22% | 3,900 | 66億6831万 | +1.44% | 91.71 | 5.96 |
| 03/19 | 1,835 | 1,840 | 1,833 | 1,833 | -0.16% | 3,700 | 66億5379万 | +1.33% | 91.51 | 5.94 |
| 03/18 | 1,840 | 1,840 | 1,836 | 1,836 | -0.11% | 1,600 | 66億6468万 | +1.55% | 91.66 | 5.95 |
| 03/17 | 1,838 | 1,838 | 1,835 | 1,838 | 0% | 1,500 | 66億7194万 | +1.77% | 91.76 | 5.96 |
| 03/14 | 1,835 | 1,839 | 1,830 | 1,838 | +0.05% | 3,100 | 66億7194万 | +1.88% | 91.76 | 5.96 |
| 03/13 | 1,838 | 1,840 | 1,825 | 1,837 | 0% | 3,900 | 66億6831万 | +1.89% | 91.71 | 5.96 |
| 03/12 | 1,825 | 1,837 | 1,824 | 1,837 | +0.66% | 3,400 | 66億6831万 | +2.06% | 91.71 | 5.96 |
| 03/11 | 1,820 | 1,835 | 1,820 | 1,825 | -0.22% | 3,600 | 66億2475万 | +1.5% | 91.11 | 5.92 |
| 03/10 | 1,829 | 1,834 | 1,815 | 1,829 | +0.49% | 2,000 | 66億3927万 | +1.84% | 91.31 | 5.93 |
| 03/07 | 1,815 | 1,820 | 1,813 | 1,820 | +0.44% | 4,600 | 66億660万 | +1.45% | 90.86 | 5.9 |
| 03/06 | 1,814 | 1,815 | 1,810 | 1,812 | -0.11% | 1,900 | 65億7756万 | +1.12% | 90.46 | 5.88 |
| 03/05 | 1,812 | 1,814 | 1,798 | 1,814 | +0.11% | 1,900 | 65億8482万 | +1.4% | 90.56 | 5.88 |
| 03/04 | 1,805 | 1,812 | 1,800 | 1,812 | +0.39% | 2,800 | 65億7756万 | +1.4% | 90.46 | 5.88 |
| 03/03 | 1,820 | 1,820 | 1,805 | 1,805 | +0.28% | 3,100 | 65億5215万 | +1.12% | 90.11 | 5.85 |
| 02/28 | 1,802 | 1,808 | 1,800 | 1,800 | -0.06% | 1,500 | 65億3400万 | +0.95% | 89.86 | 5.84 |
| 02/27 | 1,800 | 1,802 | 1,800 | 1,801 | +0.06% | 4,000 | 65億3763万 | +1.12% | 89.91 | 5.84 |
| 02/26 | 1,796 | 1,818 | 1,796 | 1,800 | +0.28% | 2,100 | 65億3400万 | +1.18% | 89.86 | 5.84 |
| 02/25 | 1,799 | 1,805 | 1,795 | 1,795 | +0.17% | 2,600 | 65億1585万 | +1.01% | 89.61 | 5.82 |
| 02/24 | 1,799 | 1,799 | 1,791 | 1,792 | +0.17% | 1,100 | 65億496万 | +0.96% | 89.46 | 5.81 |
| 02/21 | 1,788 | 1,789 | 1,788 | 1,789 | +0.06% | 1,200 | 64億9407万 | +0.96% | 89.31 | 5.8 |
| 02/20 | 1,793 | 1,795 | 1,788 | 1,788 | -0.28% | 1,500 | 64億9044万 | +0.96% | 89.26 | 5.8 |
| 02/19 | 1,783 | 1,800 | 1,782 | 1,793 | +0.17% | 2,200 | 65億859万 | +1.36% | 89.51 | 5.81 |
| 02/18 | 1,776 | 1,797 | 1,773 | 1,790 | +0.79% | 1,200 | 64億9770万 | +1.36% | 89.36 | 5.8 |
| 02/17 | 1,776 | 1,780 | 1,775 | 1,776 | -0.22% | 2,700 | 64億4688万 | +0.68% | 88.66 | 5.76 |
| 02/14 | 1,790 | 1,790 | 1,775 | 1,780 | -0.61% | 4,000 | 64億6140万 | +1.02% | 88.86 | 5.77 |
| 02/13 | 1,799 | 1,799 | 1,791 | 1,791 | -0.44% | 2,000 | 65億133万 | +1.76% | 89.41 | 5.81 |
| 02/12 | 1,820 | 1,820 | 1,799 | 1,799 | +0.28% | 1,200 | 65億3037万 | +2.39% | 89.81 | 5.83 |
| 02/10 | 1,793 | 1,795 | 1,786 | 1,794 | +0.17% | 2,400 | 65億1222万 | +2.28% | 89.56 | 5.82 |
| 02/07 | 1,835 | 1,835 | 1,791 | 1,791 | -0.44% | 3,500 | 65億133万 | +2.28% | 89.41 | 5.81 |
| 02/06 | 1,779 | 1,800 | 1,779 | 1,799 | +1.12% | 6,400 | 65億3037万 | +2.98% | 89.81 | 5.83 |
| 02/05 | 1,773 | 1,779 | 1,771 | 1,779 | +0.34% | 1,300 | 64億5777万 | +2.07% | 88.81 | 5.77 |
| 02/04 | 1,770 | 1,773 | 1,750 | 1,773 | -0.78% | 4,000 | 64億3599万 | +1.96% | 88.51 | 5.75 |
| 02/03 | 1,770 | 1,787 | 1,769 | 1,787 | +1.02% | 4,500 | 64億8681万 | +2.94% | 89.21 | 5.79 |
| 01/31 | 1,766 | 1,770 | 1,762 | 1,769 | +0.57% | 2,900 | 64億2147万 | +2.14% | 88.31 | 5.74 |
| 01/30 | 1,759 | 1,759 | 1,754 | 1,759 | +0.06% | 1,800 | 63億8517万 | +1.79% | 87.81 | 5.7 |
| 01/29 | 1,758 | 1,760 | 1,753 | 1,758 | +0.11% | 1,400 | 63億8154万 | +1.85% | 87.76 | 5.7 |
| 01/28 | 1,757 | 1,757 | 1,743 | 1,756 | -0.06% | 2,000 | 63億7428万 | +1.92% | 87.66 | 5.69 |
| 01/27 | 1,751 | 1,759 | 1,740 | 1,757 | +0.34% | 2,500 | 63億7791万 | +2.09% | 87.71 | 5.7 |
| 01/24 | 1,770 | 1,770 | 1,751 | 1,751 | -0.57% | 2,100 | 63億5613万 | +1.92% | 87.42 | 5.68 |
| 01/23 | 1,755 | 1,769 | 1,755 | 1,761 | +0.4% | 1,800 | 63億9243万 | +2.62% | 87.91 | 5.71 |
| 01/22 | 1,747 | 1,770 | 1,744 | 1,754 | +0.8% | 1,400 | 63億6702万 | +2.33% | 87.56 | 5.69 |
| 01/21 | 1,749 | 1,749 | 1,738 | 1,740 | -0.11% | 1,700 | 63億1620万 | +1.69% | 86.87 | 5.64 |
| 01/20 | 1,740 | 1,749 | 1,737 | 1,742 | +0.35% | 2,100 | 63億2346万 | +1.93% | 86.97 | 5.65 |
| 01/17 | 1,740 | 1,740 | 1,736 | 1,736 | -0.23% | 1,100 | 63億168万 | +1.7% | 86.67 | 5.63 |
| 01/16 | 1,739 | 1,740 | 1,734 | 1,740 | 0% | 1,100 | 63億1620万 | +2.05% | 86.87 | 5.64 |
| 01/15 | 1,733 | 1,740 | 1,725 | 1,740 | +0.58% | 2,700 | 63億1620万 | +2.23% | 86.87 | 5.64 |
| 01/14 | 1,730 | 1,730 | 1,725 | 1,730 | 0% | 2,500 | 62億7990万 | +1.76% | 86.37 | 5.61 |
| 01/10 | 1,732 | 1,733 | 1,728 | 1,730 | 0% | 3,000 | 62億7990万 | +1.88% | 86.37 | 5.61 |
| 01/09 | 1,728 | 1,730 | 1,725 | 1,730 | 0% | 1,500 | 62億7990万 | +2% | 86.37 | 5.61 |
| 01/08 | 1,730 | 1,730 | 1,728 | 1,730 | +0.06% | 1,400 | 62億7990万 | +2.13% | 86.37 | 5.61 |
| 01/07 | 1,720 | 1,729 | 1,720 | 1,729 | +0.46% | 2,100 | 62億7627万 | +2.19% | 86.32 | 5.61 |
| 01/06 | 1,715 | 1,738 | 1,715 | 1,721 | +0.53% | 4,000 | 62億4723万 | +1.83% | 85.92 | 5.58 |
| 2013 |
| 12/30 | 1,705 | 1,712 | 1,701 | 1,712 | +0.65% | 2,800 | 62億1456万 | +1.42% | 85.47 | 5.55 |
| 12/27 | 1,700 | 1,702 | 1,690 | 1,701 | +0.12% | 2,700 | 61億7463万 | +0.89% | 84.92 | 5.52 |
| 12/26 | 1,680 | 1,699 | 1,680 | 1,699 | +1.07% | 2,000 | 61億6737万 | +0.83% | 84.82 | 5.51 |
| 12/25 | 1,685 | 1,692 | 1,680 | 1,681 | -0.18% | 6,500 | 61億203万 | -0.24% | 83.92 | 5.45 |
| 12/24 | 1,685 | 1,687 | 1,681 | 1,684 | +0.12% | 5,500 | 61億1292万 | -0.06% | 84.07 | 5.46 |
| 12/20 | 1,687 | 1,687 | 1,681 | 1,682 | -0.3% | 3,200 | 61億566万 | -0.12% | 83.97 | 5.45 |
| 12/19 | 1,690 | 1,690 | 1,686 | 1,687 | -0.3% | 3,500 | 61億2381万 | +0.18% | 84.22 | 5.47 |
| 12/18 | 1,690 | 1,695 | 1,687 | 1,692 | -0.12% | 3,900 | 61億4196万 | +0.53% | 84.47 | 5.49 |
| 12/17 | 1,699 | 1,699 | 1,693 | 1,694 | -0.18% | 1,900 | 61億4922万 | +0.71% | 84.57 | 5.49 |
| 12/16 | 1,695 | 1,698 | 1,691 | 1,697 | -0.06% | 2,200 | 61億6011万 | +0.95% | 84.72 | 5.5 |
| 12/13 | 1,699 | 1,699 | 1,690 | 1,698 | +0.18% | 1,400 | 61億6374万 | +1.07% | 84.77 | 5.51 |
| 12/12 | 1,692 | 1,695 | 1,691 | 1,695 | +0.06% | 1,400 | 61億5285万 | +0.95% | 84.62 | 5.5 |
| 12/11 | 1,698 | 1,698 | 1,692 | 1,694 | -0.24% | 1,100 | 61億4922万 | +0.95% | 84.57 | 5.49 |
| 12/10 | 1,700 | 1,700 | 1,683 | 1,698 | +0.3% | 3,000 | 61億6374万 | +1.25% | 84.77 | 5.51 |
| 12/09 | 1,688 | 1,693 | 1,687 | 1,693 | +0.36% | 1,300 | 61億4559万 | +1.01% | 84.52 | 5.49 |
| 12/06 | 1,681 | 1,687 | 1,681 | 1,687 | +0.36% | 600 | 61億2381万 | +0.72% | 84.22 | 5.47 |
| 12/05 | 1,677 | 1,684 | 1,675 | 1,681 | +0.24% | 2,700 | 61億203万 | +0.42% | 83.92 | 5.45 |
| 12/04 | 1,677 | 1,677 | 1,675 | 1,677 | 0% | 2,600 | 60億8751万 | +0.18% | 83.72 | 5.44 |
| 12/03 | 1,678 | 1,678 | 1,677 | 1,677 | -0.3% | 1,500 | 60億8751万 | +0.18% | 83.72 | 5.44 |
| 12/02 | 1,700 | 1,700 | 1,680 | 1,682 | -0.12% | 3,800 | 61億566万 | +0.48% | 83.97 | 5.45 |
| 11/29 | 1,679 | 1,684 | 1,676 | 1,684 | +0.24% | 3,000 | 61億1292万 | +0.6% | 84.07 | 5.46 |
| 11/28 | 1,680 | 1,680 | 1,678 | 1,680 | +0.06% | 900 | 60億9840万 | +0.42% | 83.87 | 5.45 |
| 11/27 | 1,674 | 1,680 | 1,674 | 1,679 | +0.3% | 1,000 | 60億9477万 | +0.36% | 83.82 | 5.44 |
| 11/26 | 1,674 | 1,679 | 1,674 | 1,674 | 0% | 600 | 60億7662万 | +0.12% | 83.57 | 5.43 |
| 11/25 | 1,677 | 1,680 | 1,674 | 1,674 | +0.12% | 2,400 | 60億7662万 | +0.12% | 83.57 | 5.43 |
| 11/22 | 1,671 | 1,672 | 1,671 | 1,672 | -0.24% | 900 | 60億6936万 | 0% | 83.47 | 5.42 |
| 11/21 | 1,675 | 1,676 | 1,673 | 1,676 | -0.24% | 1,100 | 60億8388万 | +0.3% | 83.67 | 5.43 |
| 11/20 | 1,678 | 1,680 | 1,673 | 1,680 | +0.18% | 1,700 | 60億9840万 | +0.54% | 83.87 | 5.45 |
| 11/19 | 1,672 | 1,678 | 1,671 | 1,677 | +0.3% | 2,400 | 60億8751万 | +0.42% | 83.72 | 5.44 |
| 11/18 | 1,678 | 1,678 | 1,672 | 1,672 | +0.12% | 700 | 60億6936万 | +0.12% | 83.47 | 5.42 |
| 11/15 | 1,670 | 1,678 | 1,669 | 1,670 | 0% | 3,400 | 60億6210万 | +0.06% | 83.37 | 5.41 |
| 11/14 | 1,677 | 1,677 | 1,670 | 1,670 | 0% | 900 | 60億6210万 | +0.06% | 83.37 | 5.41 |
| 11/13 | 1,678 | 1,678 | 1,670 | 1,670 | +0.24% | 200 | 60億6210万 | +0.06% | 83.37 | 5.41 |
| 11/12 | 1,666 | 1,678 | 1,666 | 1,666 | -0.6% | 1,900 | 60億4758万 | -0.18% | 83.17 | 5.4 |
| 11/11 | 1,662 | 1,676 | 1,662 | 1,676 | +0.3% | 3,300 | 60億8388万 | +0.42% | 83.67 | 5.43 |
| 11/08 | 1,668 | 1,671 | 1,668 | 1,671 | +0.06% | 1,300 | 60億6573万 | +0.18% | 83.42 | 5.42 |
| 11/07 | 1,680 | 1,680 | 1,670 | 1,670 | -0.18% | 1,100 | 60億6210万 | +0.12% | 83.37 | 5.41 |
| 11/06 | 1,670 | 1,675 | 1,670 | 1,673 | +0.54% | 1,300 | 60億7299万 | +0.3% | 83.52 | 5.42 |
| 11/05 | 1,670 | 1,679 | 1,661 | 1,664 | -0.36% | 1,600 | 60億4032万 | -0.24% | 83.07 | 5.4 |
| 11/01 | 1,679 | 1,679 | 1,670 | 1,670 | -0.12% | 600 | 60億6210万 | +0.06% | 83.37 | 5.41 |
| 10/31 | 1,678 | 1,679 | 1,670 | 1,672 | -0.36% | 600 | 60億6936万 | +0.18% | 83.47 | 5.42 |
| 10/30 | 1,667 | 1,679 | 1,667 | 1,678 | +0.18% | 800 | 60億9114万 | +0.36% | 83.77 | 5.44 |
