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 | 1,699 | 1,719 | 1,690 | 1,714 | +1.24% | 297,900 | 1812億7566万 | +4.38% | 20.62 | 0.87 |
| 03/28 | 1,663 | 1,693 | 1,651 | 1,693 | +1.2% | 365,100 | 1790億5466万 | +3.36% | 20.37 | 0.86 |
| 03/27 | 1,646 | 1,684 | 1,639 | 1,673 | -0.36% | 383,100 | 1769億3942万 | +2.39% | 20.12 | 0.85 |
| 03/26 | 1,690 | 1,711 | 1,672 | 1,679 | +0.96% | 523,500 | 1775億7400万 | +3.01% | 20.2 | 0.85 |
| 03/25 | 1,648 | 1,693 | 1,645 | 1,663 | +0.3% | 505,400 | 1758億8181万 | +2.21% | 20 | 0.84 |
| 03/24 | 1,619 | 1,675 | 1,617 | 1,658 | +3.82% | 437,700 | 1753億5300万 | +2.16% | 19.94 | 0.84 |
| 03/20 | 1,616 | 1,629 | 1,596 | 1,597 | -0.37% | 291,200 | 1689億153万 | -1.36% | 19.21 | 0.81 |
| 03/19 | 1,611 | 1,616 | 1,598 | 1,603 | +0.38% | 121,500 | 1695億3610万 | -0.93% | 19.28 | 0.81 |
| 03/18 | 1,607 | 1,612 | 1,588 | 1,597 | +0.69% | 186,300 | 1689億153万 | -1.18% | 19.21 | 0.81 |
| 03/17 | 1,602 | 1,610 | 1,577 | 1,586 | -0.94% | 235,100 | 1677億3815万 | -1.73% | 19.08 | 0.8 |
| 03/14 | 1,616 | 1,641 | 1,588 | 1,601 | -2.38% | 392,100 | 1693億2458万 | -0.62% | 19.26 | 0.81 |
| 03/13 | 1,640 | 1,644 | 1,628 | 1,640 | -0.36% | 162,300 | 1734億4929万 | +2.05% | 19.73 | 0.83 |
| 03/12 | 1,665 | 1,670 | 1,643 | 1,646 | -1.61% | 160,700 | 1740億8386万 | +2.75% | 19.8 | 0.83 |
| 03/11 | 1,668 | 1,675 | 1,664 | 1,673 | +0.84% | 105,600 | 1769億3942万 | +4.82% | 20.12 | 0.85 |
| 03/10 | 1,664 | 1,672 | 1,650 | 1,659 | -0.24% | 215,900 | 1754億5876万 | +4.34% | 19.96 | 0.84 |
| 03/07 | 1,649 | 1,664 | 1,641 | 1,663 | +1.09% | 207,000 | 1758億8181万 | +4.92% | 20 | 0.84 |
| 03/06 | 1,646 | 1,647 | 1,625 | 1,645 | +0.24% | 191,100 | 1739億7810万 | +4.05% | 19.79 | 0.83 |
| 03/05 | 1,645 | 1,655 | 1,638 | 1,641 | +0.12% | 185,900 | 1735億5505万 | +3.99% | 19.74 | 0.83 |
| 03/04 | 1,624 | 1,641 | 1,612 | 1,639 | +0.74% | 158,200 | 1733億4352万 | +4.2% | 19.72 | 0.83 |
| 03/03 | 1,629 | 1,633 | 1,611 | 1,627 | -0.49% | 188,900 | 1720億7438万 | +3.7% | 19.57 | 0.82 |
| 02/28 | 1,625 | 1,638 | 1,615 | 1,635 | +0.25% | 150,200 | 1729億2048万 | +4.41% | 19.67 | 0.83 |
| 02/27 | 1,631 | 1,642 | 1,617 | 1,631 | -0.31% | 118,100 | 1724億9743万 | +4.35% | 19.62 | 0.83 |
| 02/26 | 1,634 | 1,642 | 1,627 | 1,636 | -0.24% | 140,600 | 1730億2624万 | +4.8% | 19.68 | 0.83 |
| 02/25 | 1,625 | 1,640 | 1,623 | 1,640 | +1.23% | 223,900 | 1734億4929万 | +5.2% | 19.73 | 0.83 |
| 02/24 | 1,617 | 1,639 | 1,601 | 1,620 | +0.5% | 280,700 | 1713億3405万 | +4.05% | 19.49 | 0.82 |
| 02/21 | 1,595 | 1,615 | 1,585 | 1,612 | +1.83% | 289,600 | 1704億8796万 | +3.67% | 19.39 | 0.82 |
| 02/20 | 1,590 | 1,590 | 1,575 | 1,583 | -0.31% | 202,100 | 1674億2087万 | +1.87% | 19.04 | 0.8 |
| 02/19 | 1,580 | 1,598 | 1,561 | 1,588 | +0.38% | 264,000 | 1679億4967万 | +2.25% | 19.1 | 0.8 |
| 02/18 | 1,570 | 1,585 | 1,563 | 1,582 | +0.7% | 182,500 | 1673億1510万 | +1.93% | 19.03 | 0.8 |
| 02/17 | 1,560 | 1,574 | 1,539 | 1,571 | +0.51% | 145,200 | 1661億5172万 | +1.29% | 18.9 | 0.8 |
| 02/14 | 1,570 | 1,580 | 1,548 | 1,563 | +0.13% | 273,300 | 1653億563万 | +0.77% | 18.8 | 0.79 |
| 02/13 | 1,560 | 1,575 | 1,555 | 1,561 | -0.38% | 210,500 | 1650億9411万 | +0.58% | 18.78 | 0.79 |
| 02/12 | 1,548 | 1,569 | 1,547 | 1,567 | +1.95% | 168,300 | 1657億2868万 | +0.97% | 18.85 | 0.79 |
| 02/10 | 1,541 | 1,543 | 1,523 | 1,537 | +0.92% | 165,900 | 1625億5582万 | -1.03% | 18.49 | 0.78 |
| 02/07 | 1,501 | 1,527 | 1,501 | 1,523 | +1.6% | 201,800 | 1610億7516万 | -2.06% | 18.32 | 0.77 |
| 02/06 | 1,514 | 1,517 | 1,499 | 1,499 | -0.93% | 232,200 | 1585億3688万 | -3.73% | 18.03 | 0.76 |
| 02/05 | 1,488 | 1,516 | 1,485 | 1,513 | +1.82% | 308,100 | 1600億1754万 | -3.01% | 18.2 | 0.77 |
| 02/04 | 1,520 | 1,524 | 1,485 | 1,486 | -2.94% | 389,000 | 1571億6197万 | -4.8% | 17.88 | 0.75 |
| 02/03 | 1,540 | 1,553 | 1,530 | 1,531 | -0.58% | 228,500 | 1619億2125万 | -2.11% | 18.42 | 0.78 |
| 01/31 | 1,558 | 1,565 | 1,526 | 1,540 | -0.39% | 269,800 | 1628億7311万 | -1.6% | 18.52 | 0.78 |
| 01/30 | 1,531 | 1,554 | 1,523 | 1,546 | -1.59% | 283,900 | 1635億768万 | -1.28% | 18.6 | 0.78 |
| 01/29 | 1,549 | 1,572 | 1,548 | 1,571 | +2.81% | 190,100 | 1661億5172万 | +0.26% | 18.9 | 0.8 |
| 01/28 | 1,549 | 1,549 | 1,528 | 1,528 | -0.65% | 222,700 | 1616億397万 | -2.43% | 18.38 | 0.77 |
| 01/27 | 1,545 | 1,547 | 1,530 | 1,538 | -0.97% | 285,900 | 1626億6159万 | -1.85% | 18.5 | 0.78 |
| 01/24 | 1,551 | 1,555 | 1,540 | 1,553 | -0.19% | 333,200 | 1642億4801万 | -0.96% | 18.68 | 0.79 |
| 01/23 | 1,580 | 1,580 | 1,556 | 1,556 | -1.52% | 212,100 | 1645億6530万 | -0.77% | 18.72 | 0.79 |
| 01/22 | 1,585 | 1,586 | 1,569 | 1,580 | -0.25% | 179,400 | 1671億358万 | +0.77% | 19.01 | 0.8 |
| 01/21 | 1,590 | 1,594 | 1,580 | 1,584 | -0.25% | 168,800 | 1675億2663万 | +1.02% | 19.05 | 0.8 |
| 01/20 | 1,589 | 1,595 | 1,584 | 1,588 | +0.38% | 107,600 | 1679億4967万 | +1.4% | 19.1 | 0.8 |
| 01/17 | 1,571 | 1,585 | 1,565 | 1,582 | +0.51% | 207,900 | 1673億1510万 | +1.15% | 19.03 | 0.8 |
| 01/16 | 1,576 | 1,583 | 1,563 | 1,574 | -0.13% | 358,000 | 1664億6901万 | +0.7% | 18.93 | 0.8 |
| 01/15 | 1,556 | 1,576 | 1,549 | 1,576 | +1.68% | 224,100 | 1666億8053万 | +0.9% | 18.96 | 0.8 |
| 01/14 | 1,567 | 1,567 | 1,547 | 1,550 | -1.02% | 316,300 | 1639億3073万 | -0.7% | 18.64 | 0.79 |
| 01/10 | 1,566 | 1,569 | 1,552 | 1,566 | -0.38% | 285,100 | 1656億2292万 | +0.32% | 18.84 | 0.79 |
| 01/09 | 1,581 | 1,581 | 1,565 | 1,572 | -0.88% | 189,200 | 1662億5749万 | +0.7% | 18.91 | 0.8 |
| 01/08 | 1,570 | 1,586 | 1,564 | 1,586 | +1.86% | 182,400 | 1677億3815万 | +1.67% | 19.08 | 0.8 |
| 01/07 | 1,586 | 1,586 | 1,555 | 1,557 | -1.64% | 211,500 | 1646億7106万 | -0.13% | 18.73 | 0.79 |
| 01/06 | 1,595 | 1,599 | 1,580 | 1,583 | -0.38% | 200,700 | 1674億2087万 | +1.47% | 19.04 | 0.8 |
| 2013 |
| 12/30 | 1,592 | 1,593 | 1,583 | 1,589 | +0.57% | 126,400 | 1680億5544万 | +1.79% | 19.11 | 0.8 |
| 12/27 | 1,565 | 1,582 | 1,562 | 1,580 | +0.96% | 151,700 | 1671億358万 | +1.22% | 19.01 | 0.8 |
| 12/26 | 1,557 | 1,570 | 1,548 | 1,565 | +0.9% | 217,700 | 1655億1715万 | +0.26% | 18.83 | 0.79 |
| 12/25 | 1,550 | 1,556 | 1,542 | 1,551 | -0.13% | 160,600 | 1640億3649万 | -0.7% | 18.66 | 0.79 |
| 12/24 | 1,556 | 1,562 | 1,549 | 1,553 | -0.38% | 191,100 | 1642億4801万 | -0.7% | 18.68 | 0.79 |
| 12/20 | 1,560 | 1,563 | 1,548 | 1,559 | -0.26% | 205,000 | 1648億8258万 | -0.38% | 18.75 | 0.79 |
| 12/19 | 1,565 | 1,570 | 1,562 | 1,563 | -0.06% | 177,500 | 1653億563万 | -0.19% | 18.8 | 0.79 |
| 12/18 | 1,558 | 1,565 | 1,550 | 1,564 | +0.45% | 209,900 | 1654億1139万 | -0.13% | 18.81 | 0.79 |
| 12/17 | 1,552 | 1,557 | 1,546 | 1,557 | +0.58% | 171,500 | 1646億7106万 | -0.57% | 18.73 | 0.79 |
| 12/16 | 1,555 | 1,559 | 1,548 | 1,548 | -0.45% | 137,400 | 1637億1920万 | -1.15% | 18.62 | 0.78 |
| 12/13 | 1,551 | 1,566 | 1,550 | 1,555 | 0% | 368,300 | 1644億5954万 | -0.7% | 18.71 | 0.79 |
| 12/12 | 1,564 | 1,564 | 1,554 | 1,555 | -0.64% | 115,700 | 1644億5954万 | -0.7% | 18.71 | 0.79 |
| 12/11 | 1,571 | 1,574 | 1,560 | 1,565 | -0.06% | 210,500 | 1655億1715万 | -0.06% | 18.83 | 0.79 |
| 12/10 | 1,560 | 1,569 | 1,550 | 1,566 | +0.64% | 215,600 | 1656億2292万 | +0.06% | 18.84 | 0.79 |
| 12/09 | 1,548 | 1,560 | 1,548 | 1,556 | +1.04% | 185,900 | 1645億6530万 | -0.51% | 18.72 | 0.79 |
| 12/06 | 1,544 | 1,549 | 1,537 | 1,540 | +0.13% | 203,800 | 1628億7311万 | -1.47% | 18.52 | 0.78 |
| 12/05 | 1,551 | 1,555 | 1,536 | 1,538 | -0.58% | 175,700 | 1626億6159万 | -1.6% | 18.5 | 0.78 |
| 12/04 | 1,550 | 1,557 | 1,537 | 1,547 | -0.06% | 327,300 | 1636億1344万 | -1.09% | 18.61 | 0.78 |
| 12/03 | 1,565 | 1,569 | 1,541 | 1,548 | -0.77% | 279,200 | 1637億1920万 | -1.02% | 18.62 | 0.78 |
| 12/02 | 1,569 | 1,575 | 1,557 | 1,560 | -0.19% | 162,800 | 1649億8835万 | -0.26% | 18.77 | 0.79 |
| 11/29 | 1,557 | 1,576 | 1,557 | 1,563 | +0.58% | 246,100 | 1653億563万 | 0% | 18.8 | 0.79 |
| 11/28 | 1,571 | 1,572 | 1,551 | 1,554 | -1.08% | 189,000 | 1643億5377万 | -0.58% | 18.69 | 0.79 |
| 11/27 | 1,583 | 1,584 | 1,565 | 1,571 | -0.44% | 152,800 | 1661億5172万 | +0.58% | 18.9 | 0.8 |
| 11/26 | 1,598 | 1,599 | 1,572 | 1,578 | -1.38% | 195,300 | 1668億9206万 | +1.02% | 18.98 | 0.8 |
| 11/25 | 1,591 | 1,600 | 1,586 | 1,600 | +0.76% | 148,900 | 1692億1882万 | +2.5% | 19.25 | 0.81 |
| 11/22 | 1,592 | 1,592 | 1,580 | 1,588 | -0.19% | 172,400 | 1679億4967万 | +1.86% | 19.1 | 0.8 |
| 11/21 | 1,592 | 1,595 | 1,582 | 1,591 | +0.44% | 132,800 | 1682億6696万 | +2.25% | 19.14 | 0.81 |
| 11/20 | 1,591 | 1,593 | 1,575 | 1,584 | -0.44% | 129,200 | 1675億2663万 | +2% | 19.05 | 0.8 |
| 11/19 | 1,585 | 1,594 | 1,581 | 1,591 | +0.38% | 188,100 | 1682億6696万 | +2.58% | 19.14 | 0.81 |
| 11/18 | 1,580 | 1,594 | 1,578 | 1,585 | +0.51% | 242,900 | 1676億3239万 | +2.39% | 19.07 | 0.8 |
| 11/15 | 1,575 | 1,580 | 1,567 | 1,577 | +0.57% | 230,500 | 1667億8630万 | +2.07% | 18.97 | 0.8 |
| 11/14 | 1,559 | 1,574 | 1,551 | 1,568 | +0.64% | 220,700 | 1658億3444万 | +1.69% | 18.86 | 0.79 |
| 11/13 | 1,557 | 1,558 | 1,544 | 1,558 | 0% | 136,900 | 1647億7682万 | +1.3% | 18.74 | 0.79 |
| 11/12 | 1,540 | 1,558 | 1,537 | 1,558 | +0.13% | 222,000 | 1647億7682万 | +1.43% | 18.74 | 0.79 |
| 11/11 | 1,555 | 1,556 | 1,536 | 1,556 | +0.52% | 187,400 | 1645億6530万 | +1.5% | 18.72 | 0.79 |
| 11/08 | 1,550 | 1,553 | 1,538 | 1,548 | -0.06% | 234,100 | 1637億1920万 | +1.11% | 18.62 | 0.78 |
| 11/07 | 1,542 | 1,554 | 1,540 | 1,549 | +0.58% | 264,800 | 1638億2497万 | +1.31% | 18.63 | 0.78 |
| 11/06 | 1,538 | 1,554 | 1,533 | 1,540 | -0.06% | 200,800 | 1628億7311万 | +0.79% | 18.52 | 0.78 |
| 11/05 | 1,554 | 1,555 | 1,533 | 1,541 | +0.2% | 234,000 | 1629億7887万 | +0.92% | 18.54 | 0.78 |
| 11/01 | 1,551 | 1,554 | 1,536 | 1,538 | -1.03% | 236,900 | 1626億6159万 | +0.72% | 18.5 | 0.78 |
| 10/31 | 1,550 | 1,558 | 1,543 | 1,554 | -0.19% | 210,900 | 1643億5377万 | +1.77% | 18.69 | 0.79 |
| 10/30 | 1,551 | 1,558 | 1,539 | 1,557 | +0.58% | 275,800 | 1646億7106万 | +1.96% | 18.73 | 0.79 |
