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 | 1,234 | 1,236 | 1,225 | 1,236 | +0.9% | 21,000 | 88億7448万 | -5% | 44.36 | 2.12 |
| 03/28 | 1,211 | 1,236 | 1,211 | 1,225 | +0.25% | 32,800 | 87億9550万 | -5.99% | 43.97 | 2.1 |
| 03/27 | 1,225 | 1,244 | 1,210 | 1,222 | -6.36% | 140,600 | 87億7396万 | -6.5% | 43.86 | 2.09 |
| 03/26 | 1,305 | 1,313 | 1,305 | 1,305 | -0.46% | 139,900 | 93億6990万 | -0.38% | 46.84 | 2.24 |
| 03/25 | 1,305 | 1,312 | 1,305 | 1,311 | +0.46% | 51,700 | 94億1298万 | +0.08% | 47.05 | 2.25 |
| 03/24 | 1,300 | 1,307 | 1,299 | 1,305 | +0.08% | 44,800 | 93億6990万 | -0.31% | 46.84 | 2.24 |
| 03/20 | 1,310 | 1,312 | 1,303 | 1,304 | -0.46% | 38,100 | 93億6272万 | -0.38% | 46.8 | 2.24 |
| 03/19 | 1,304 | 1,310 | 1,304 | 1,310 | +0.15% | 14,200 | 94億580万 | +0.08% | 47.02 | 2.25 |
| 03/18 | 1,303 | 1,310 | 1,302 | 1,308 | +0.38% | 11,200 | 93億9144万 | -0.15% | 46.95 | 2.24 |
| 03/17 | 1,300 | 1,307 | 1,299 | 1,303 | +0.15% | 27,600 | 93億5554万 | -0.53% | 46.77 | 2.23 |
| 03/14 | 1,309 | 1,309 | 1,301 | 1,301 | -0.69% | 27,100 | 93億4118万 | -0.69% | 46.7 | 2.23 |
| 03/13 | 1,313 | 1,315 | 1,310 | 1,310 | -0.38% | 17,600 | 94億580万 | 0% | 47.02 | 2.25 |
| 03/12 | 1,312 | 1,315 | 1,311 | 1,315 | 0% | 11,700 | 94億4170万 | +0.54% | 47.2 | 2.25 |
| 03/11 | 1,311 | 1,315 | 1,311 | 1,315 | +0.08% | 19,500 | 94億4170万 | +0.77% | 47.2 | 2.25 |
| 03/10 | 1,313 | 1,316 | 1,311 | 1,314 | +0.08% | 14,700 | 94億3452万 | +0.77% | 47.16 | 2.25 |
| 03/07 | 1,313 | 1,317 | 1,311 | 1,313 | +0.15% | 13,600 | 94億2734万 | +0.69% | 47.13 | 2.25 |
| 03/06 | 1,316 | 1,320 | 1,311 | 1,311 | -0.38% | 14,800 | 94億1298万 | +0.46% | 47.05 | 2.25 |
| 03/05 | 1,320 | 1,325 | 1,316 | 1,316 | -0.45% | 12,100 | 94億4888万 | +0.77% | 47.23 | 2.26 |
| 03/04 | 1,311 | 1,323 | 1,311 | 1,322 | -0.15% | 11,800 | 94億9196万 | +1.07% | 47.45 | 2.27 |
| 03/03 | 1,319 | 1,325 | 1,310 | 1,324 | +0.38% | 22,700 | 95億632万 | +1.22% | 47.52 | 2.27 |
| 02/28 | 1,312 | 1,320 | 1,312 | 1,319 | +0.3% | 15,300 | 94億7042万 | +0.69% | 47.34 | 2.26 |
| 02/27 | 1,307 | 1,315 | 1,305 | 1,315 | +0.61% | 14,300 | 94億4170万 | +0.31% | 47.2 | 2.25 |
| 02/26 | 1,301 | 1,308 | 1,300 | 1,307 | +0.23% | 13,900 | 93億8426万 | -0.38% | 46.91 | 2.24 |
| 02/25 | 1,303 | 1,305 | 1,300 | 1,304 | +0.08% | 21,500 | 93億6272万 | -0.69% | 46.8 | 2.24 |
| 02/24 | 1,300 | 1,308 | 1,300 | 1,303 | -0.08% | 13,600 | 93億5554万 | -0.84% | 46.77 | 2.23 |
| 02/21 | 1,307 | 1,308 | 1,301 | 1,304 | -0.15% | 5,800 | 93億6272万 | -0.84% | 46.8 | 2.24 |
| 02/20 | 1,300 | 1,310 | 1,300 | 1,306 | -0.31% | 9,900 | 93億7708万 | -0.68% | 46.88 | 2.24 |
| 02/19 | 1,304 | 1,310 | 1,300 | 1,310 | +0.54% | 12,800 | 94億580万 | -0.38% | 47.02 | 2.25 |
| 02/18 | 1,291 | 1,304 | 1,291 | 1,303 | +0.62% | 13,500 | 93億5554万 | -0.91% | 46.77 | 2.23 |
| 02/17 | 1,290 | 1,299 | 1,287 | 1,295 | -0.38% | 16,400 | 92億9810万 | -1.52% | 46.48 | 2.22 |
| 02/14 | 1,298 | 1,304 | 1,285 | 1,300 | -0.46% | 30,100 | 93億3400万 | -1.14% | 46.66 | 2.23 |
| 02/13 | 1,309 | 1,314 | 1,302 | 1,306 | -0.61% | 16,500 | 93億7708万 | -0.68% | 46.88 | 2.24 |
| 02/12 | 1,314 | 1,315 | 1,312 | 1,314 | -0.08% | 20,000 | 94億3452万 | 0% | 47.16 | 2.25 |
| 02/10 | 1,313 | 1,315 | 1,310 | 1,315 | +0.23% | 13,000 | 94億4170万 | +0.15% | 47.2 | 2.25 |
| 02/07 | 1,315 | 1,317 | 1,302 | 1,312 | +2.1% | 16,800 | 94億2016万 | +0.08% | 47.09 | 2.25 |
| 02/06 | 1,278 | 1,289 | 1,275 | 1,285 | +1.66% | 16,400 | 92億2630万 | -1.83% | 46.12 | 2.2 |
| 02/05 | 1,255 | 1,270 | 1,255 | 1,264 | +0.8% | 27,000 | 90億7552万 | -3.29% | 45.37 | 2.17 |
| 02/04 | 1,201 | 1,268 | 1,200 | 1,254 | -2.87% | 75,500 | 90億372万 | -3.91% | 45.01 | 2.15 |
| 02/03 | 1,310 | 1,310 | 1,291 | 1,291 | -1.6% | 37,800 | 92億6938万 | -0.92% | 46.34 | 2.21 |
| 01/31 | 1,326 | 1,335 | 1,310 | 1,312 | -1.06% | 24,600 | 94億2016万 | +0.92% | 47.09 | 2.25 |
| 01/30 | 1,346 | 1,346 | 1,320 | 1,326 | -1.78% | 23,900 | 95億2068万 | +2.31% | 47.59 | 2.27 |
| 01/29 | 1,355 | 1,358 | 1,341 | 1,350 | -0.22% | 21,300 | 96億9300万 | +4.49% | 48.45 | 2.31 |
| 01/28 | 1,329 | 1,355 | 1,325 | 1,353 | +2.11% | 22,400 | 97億1454万 | +5.05% | 48.56 | 2.32 |
| 01/27 | 1,356 | 1,358 | 1,271 | 1,325 | -2.93% | 86,500 | 95億1350万 | +3.27% | 47.56 | 2.27 |
| 01/24 | 1,360 | 1,365 | 1,350 | 1,365 | +0.52% | 31,000 | 98億70万 | +6.64% | 48.99 | 2.34 |
| 01/23 | 1,350 | 1,365 | 1,350 | 1,358 | +0.59% | 20,500 | 97億5044万 | +6.51% | 48.74 | 2.33 |
| 01/22 | 1,344 | 1,350 | 1,342 | 1,350 | +1.5% | 20,300 | 96億9300万 | +6.22% | 48.45 | 2.31 |
| 01/21 | 1,328 | 1,333 | 1,325 | 1,330 | +0.53% | 22,100 | 95億4940万 | +5.06% | 47.74 | 2.28 |
| 01/20 | 1,318 | 1,323 | 1,318 | 1,323 | +0.38% | 20,300 | 94億9914万 | +4.75% | 47.49 | 2.27 |
| 01/17 | 1,318 | 1,318 | 1,315 | 1,318 | +0.23% | 16,300 | 94億6324万 | +4.69% | 47.31 | 2.26 |
| 01/16 | 1,310 | 1,318 | 1,310 | 1,315 | +0.46% | 19,900 | 94億4170万 | +4.78% | 47.2 | 2.25 |
| 01/15 | 1,298 | 1,309 | 1,298 | 1,309 | +0.85% | 15,200 | 93億9862万 | +4.64% | 46.98 | 2.24 |
| 01/14 | 1,297 | 1,302 | 1,296 | 1,298 | +0.08% | 15,600 | 93億1964万 | +4.09% | 46.59 | 2.23 |
| 01/10 | 1,300 | 1,304 | 1,296 | 1,297 | -0.08% | 19,700 | 93億1246万 | +4.26% | 46.55 | 2.22 |
| 01/09 | 1,295 | 1,300 | 1,295 | 1,298 | +0.08% | 14,600 | 93億1964万 | +4.76% | 46.59 | 2.23 |
| 01/08 | 1,299 | 1,300 | 1,295 | 1,297 | 0% | 23,300 | 93億1246万 | +5.02% | 46.55 | 2.22 |
| 01/07 | 1,293 | 1,297 | 1,291 | 1,297 | +0.31% | 20,400 | 93億1246万 | +5.36% | 46.55 | 2.22 |
| 01/06 | 1,265 | 1,294 | 1,265 | 1,293 | +2.7% | 38,400 | 92億8374万 | +5.38% | 46.41 | 2.22 |
| 2013 |
| 12/30 | 1,251 | 1,260 | 1,251 | 1,259 | +0.8% | 36,000 | 90億3962万 | +2.94% | 45.19 | 2.16 |
| 12/27 | 1,240 | 1,249 | 1,240 | 1,249 | +0.89% | 27,200 | 89億6782万 | +2.46% | 44.83 | 2.14 |
| 12/26 | 1,220 | 1,238 | 1,214 | 1,238 | +2.15% | 29,100 | 88億8884万 | +1.81% | 44.43 | 2.12 |
| 12/25 | 1,210 | 1,213 | 1,208 | 1,212 | +0.33% | 36,900 | 87億216万 | -0.08% | 43.5 | 2.08 |
| 12/24 | 1,210 | 1,214 | 1,207 | 1,208 | -0.49% | 24,200 | 86億7344万 | -0.33% | 43.36 | 2.07 |
| 12/20 | 1,217 | 1,217 | 1,202 | 1,214 | -0.33% | 37,100 | 87億1652万 | +0.33% | 43.57 | 2.08 |
| 12/19 | 1,230 | 1,235 | 1,218 | 1,218 | -0.73% | 37,700 | 87億4524万 | +0.83% | 43.72 | 2.09 |
| 12/18 | 1,226 | 1,230 | 1,186 | 1,227 | -1.21% | 85,300 | 88億986万 | +1.74% | 44.04 | 2.1 |
| 12/17 | 1,246 | 1,247 | 1,240 | 1,242 | -0.32% | 17,900 | 89億1756万 | +3.24% | 44.58 | 2.13 |
| 12/16 | 1,243 | 1,246 | 1,240 | 1,246 | +0.08% | 21,900 | 89億4628万 | +3.83% | 44.72 | 2.14 |
| 12/13 | 1,245 | 1,247 | 1,242 | 1,245 | 0% | 26,500 | 89億3910万 | +4.1% | 44.69 | 2.13 |
| 12/12 | 1,245 | 1,245 | 1,242 | 1,245 | 0% | 19,000 | 89億3910万 | +4.36% | 44.69 | 2.13 |
| 12/11 | 1,239 | 1,245 | 1,238 | 1,245 | +0.57% | 20,800 | 89億3910万 | +4.71% | 44.69 | 2.13 |
| 12/10 | 1,239 | 1,240 | 1,234 | 1,238 | +0.24% | 16,300 | 88億8884万 | +4.38% | 44.43 | 2.12 |
| 12/09 | 1,232 | 1,246 | 1,229 | 1,235 | +0.16% | 35,600 | 88億6730万 | +4.48% | 44.33 | 2.12 |
| 12/06 | 1,220 | 1,233 | 1,217 | 1,233 | +1.4% | 28,400 | 88億5294万 | +4.58% | 44.26 | 2.11 |
| 12/05 | 1,218 | 1,220 | 1,215 | 1,216 | -0.33% | 29,800 | 87億3088万 | +3.49% | 43.64 | 2.08 |
| 12/04 | 1,220 | 1,220 | 1,215 | 1,220 | +0.58% | 26,500 | 87億5960万 | +4.01% | 43.79 | 2.09 |
| 12/03 | 1,208 | 1,218 | 1,207 | 1,213 | +0.83% | 36,000 | 87億934万 | +3.68% | 43.54 | 2.08 |
| 12/02 | 1,200 | 1,205 | 1,193 | 1,203 | +0.92% | 30,300 | 86億3754万 | +3% | 43.18 | 2.06 |
| 11/29 | 1,199 | 1,200 | 1,191 | 1,192 | -0.5% | 27,500 | 85億5856万 | +2.23% | 42.78 | 2.04 |
| 11/28 | 1,196 | 1,199 | 1,192 | 1,198 | +0.42% | 23,200 | 86億164万 | +2.92% | 43 | 2.05 |
| 11/27 | 1,195 | 1,195 | 1,191 | 1,193 | +0.08% | 15,300 | 85億6574万 | +2.67% | 42.82 | 2.05 |
| 11/26 | 1,190 | 1,193 | 1,185 | 1,192 | +0.68% | 17,400 | 85億5856万 | +2.67% | 42.78 | 2.04 |
| 11/25 | 1,181 | 1,184 | 1,175 | 1,184 | +0.85% | 23,300 | 85億112万 | +2.16% | 42.5 | 2.03 |
| 11/22 | 1,175 | 1,175 | 1,171 | 1,174 | +0.34% | 13,300 | 84億2932万 | +1.38% | 42.14 | 2.01 |
| 11/21 | 1,173 | 1,175 | 1,168 | 1,170 | -0.26% | 15,500 | 84億60万 | +1.12% | 41.99 | 2.01 |
| 11/20 | 1,175 | 1,175 | 1,171 | 1,173 | +0.09% | 16,200 | 84億2214万 | +1.47% | 42.1 | 2.01 |
| 11/19 | 1,168 | 1,173 | 1,163 | 1,172 | 0% | 12,400 | 84億1496万 | +1.47% | 42.07 | 2.01 |
| 11/18 | 1,163 | 1,174 | 1,163 | 1,172 | +0.95% | 29,100 | 84億1496万 | +1.56% | 42.07 | 2.01 |
| 11/15 | 1,163 | 1,163 | 1,161 | 1,161 | 0% | 17,200 | 83億3598万 | +0.78% | 41.67 | 1.99 |
| 11/14 | 1,161 | 1,163 | 1,160 | 1,161 | +0.09% | 7,700 | 83億3598万 | +0.87% | 41.67 | 1.99 |
| 11/13 | 1,158 | 1,161 | 1,158 | 1,160 | +0.17% | 14,500 | 83億2880万 | +0.87% | 41.63 | 1.99 |
| 11/12 | 1,158 | 1,159 | 1,156 | 1,158 | +0.09% | 12,300 | 83億1444万 | +0.78% | 41.56 | 1.99 |
| 11/11 | 1,156 | 1,158 | 1,153 | 1,157 | +0.09% | 11,800 | 83億726万 | +0.87% | 41.53 | 1.98 |
| 11/08 | 1,155 | 1,156 | 1,153 | 1,156 | 0% | 5,400 | 83億8万 | +0.87% | 41.49 | 1.98 |
| 11/07 | 1,154 | 1,156 | 1,152 | 1,156 | +0.35% | 7,100 | 83億8万 | +0.96% | 41.49 | 1.98 |
| 11/06 | 1,155 | 1,155 | 1,152 | 1,152 | +0.09% | 5,300 | 82億7136万 | +0.61% | 41.35 | 1.97 |
| 11/05 | 1,155 | 1,155 | 1,150 | 1,151 | +0.09% | 9,400 | 82億6418万 | +0.52% | 41.31 | 1.97 |
| 11/01 | 1,154 | 1,154 | 1,150 | 1,150 | 0% | 10,700 | 82億5700万 | +0.44% | 41.28 | 1.97 |
| 10/31 | 1,153 | 1,154 | 1,150 | 1,150 | -0.26% | 6,300 | 82億5700万 | +0.44% | 41.28 | 1.97 |
| 10/30 | 1,157 | 1,157 | 1,153 | 1,153 | -0.26% | 5,500 | 82億7854万 | +0.79% | 41.38 | 1.98 |
