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 | 1,705 | 1,705 | 1,669 | 1,693 | +0.12% | 2,200 | 209億9049万 | -2.81% | 18.21 | 0.85 |
| 03/28 | 1,705 | 1,705 | 1,689 | 1,691 | +0.06% | 6,500 | 209億6569万 | -3.04% | 18.19 | 0.85 |
| 03/27 | 1,652 | 1,700 | 1,651 | 1,690 | -5.27% | 7,700 | 209億5329万 | -3.26% | 18.18 | 0.85 |
| 03/26 | 1,779 | 1,785 | 1,772 | 1,784 | +0.68% | 8,100 | 221億1874万 | +1.94% | 19.19 | 0.89 |
| 03/25 | 1,765 | 1,772 | 1,757 | 1,772 | +1.03% | 4,300 | 219億6996万 | +1.32% | 19.06 | 0.89 |
| 03/24 | 1,730 | 1,760 | 1,730 | 1,754 | +1.39% | 3,000 | 217億4679万 | +0.34% | 18.87 | 0.88 |
| 03/20 | 1,771 | 1,771 | 1,720 | 1,730 | -2.26% | 4,700 | 214億4923万 | -1.03% | 18.61 | 0.87 |
| 03/19 | 1,769 | 1,770 | 1,768 | 1,770 | +1.43% | 3,000 | 219億4516万 | +1.26% | 19.04 | 0.89 |
| 03/18 | 1,763 | 1,765 | 1,740 | 1,745 | -0.91% | 3,000 | 216億3520万 | -0.11% | 18.77 | 0.87 |
| 03/17 | 1,766 | 1,766 | 1,756 | 1,761 | -0.11% | 2,100 | 218億3358万 | +0.74% | 18.94 | 0.88 |
| 03/14 | 1,755 | 1,765 | 1,750 | 1,763 | +0.17% | 5,600 | 218億5837万 | +0.86% | 18.97 | 0.88 |
| 03/13 | 1,754 | 1,760 | 1,750 | 1,760 | +0.23% | 3,700 | 218億2118万 | +0.69% | 18.93 | 0.88 |
| 03/12 | 1,760 | 1,765 | 1,754 | 1,756 | -0.23% | 3,000 | 217億7159万 | +0.46% | 18.89 | 0.88 |
| 03/11 | 1,764 | 1,764 | 1,758 | 1,760 | +0.11% | 2,700 | 218億2118万 | +0.63% | 18.93 | 0.88 |
| 03/10 | 1,749 | 1,760 | 1,740 | 1,758 | +0.74% | 5,300 | 217億9638万 | +0.57% | 18.91 | 0.88 |
| 03/07 | 1,747 | 1,747 | 1,735 | 1,745 | +0.11% | 3,300 | 216億3520万 | -0.11% | 18.77 | 0.87 |
| 03/06 | 1,734 | 1,743 | 1,734 | 1,743 | +0.17% | 300 | 216億1041万 | -0.17% | 18.75 | 0.87 |
| 03/05 | 1,748 | 1,748 | 1,734 | 1,740 | -0.23% | 6,000 | 215億7321万 | -0.29% | 18.72 | 0.87 |
| 03/04 | 1,740 | 1,744 | 1,740 | 1,744 | +0.23% | 1,200 | 216億2280万 | -0.06% | 18.76 | 0.87 |
| 03/03 | 1,730 | 1,740 | 1,725 | 1,740 | +0.58% | 5,900 | 215億7321万 | -0.23% | 18.72 | 0.87 |
| 02/28 | 1,728 | 1,730 | 1,724 | 1,730 | +0.29% | 2,300 | 214億4923万 | -0.75% | 18.61 | 0.87 |
| 02/27 | 1,730 | 1,730 | 1,723 | 1,725 | +0.29% | 6,400 | 213億8724万 | -0.92% | 18.56 | 0.86 |
| 02/26 | 1,712 | 1,730 | 1,710 | 1,720 | -0.12% | 34,100 | 213億2524万 | -1.15% | 18.5 | 0.86 |
| 02/25 | 1,740 | 1,750 | 1,720 | 1,722 | -1.6% | 7,900 | 213億5004万 | -0.92% | 18.52 | 0.86 |
| 02/24 | 1,748 | 1,759 | 1,748 | 1,750 | 0% | 3,300 | 216億9720万 | +0.75% | 18.83 | 0.88 |
| 02/21 | 1,760 | 1,760 | 1,748 | 1,750 | -0.57% | 3,000 | 216億9720万 | +0.98% | 18.83 | 0.88 |
| 02/20 | 1,768 | 1,768 | 1,749 | 1,760 | -0.45% | 4,000 | 218億2118万 | +1.79% | 18.93 | 0.88 |
| 02/19 | 1,769 | 1,769 | 1,748 | 1,768 | +1.14% | 500 | 219億2037万 | +2.55% | 19.02 | 0.88 |
| 02/18 | 1,740 | 1,780 | 1,740 | 1,748 | -0.11% | 2,300 | 216億7240万 | +1.75% | 18.8 | 0.87 |
| 02/17 | 1,769 | 1,769 | 1,750 | 1,750 | 0% | 700 | 216億9720万 | +2.16% | 18.83 | 0.88 |
| 02/14 | 1,740 | 1,753 | 1,740 | 1,750 | 0% | 3,000 | 216億9720万 | +2.52% | 18.83 | 0.88 |
| 02/13 | 1,748 | 1,757 | 1,748 | 1,750 | +0.23% | 1,900 | 216億9720万 | +2.88% | 18.83 | 0.88 |
| 02/12 | 1,761 | 1,761 | 1,746 | 1,746 | -1.36% | 1,800 | 216億4760万 | +2.95% | 18.78 | 0.87 |
| 02/10 | 1,774 | 1,774 | 1,760 | 1,770 | +1.14% | 600 | 219億4516万 | +4.73% | 19.04 | 0.89 |
| 02/07 | 1,777 | 1,780 | 1,741 | 1,750 | -0.28% | 2,700 | 216億9720万 | +3.98% | 18.83 | 0.88 |
| 02/06 | 1,797 | 1,798 | 1,725 | 1,755 | -1.52% | 2,900 | 217億5919万 | +4.78% | 18.88 | 0.88 |
| 02/05 | 1,778 | 1,782 | 1,767 | 1,782 | +0.85% | 3,700 | 220億9394万 | +6.9% | 19.17 | 0.89 |
| 02/04 | 1,735 | 1,767 | 1,700 | 1,767 | +1.44% | 6,600 | 219億797万 | +6.57% | 19.01 | 0.88 |
| 02/03 | 1,732 | 1,742 | 1,705 | 1,742 | +0.58% | 2,300 | 215億9801万 | +5.64% | 18.74 | 0.87 |
| 01/31 | 1,707 | 1,748 | 1,707 | 1,732 | +1.52% | 3,100 | 214億7402万 | +5.48% | 18.63 | 0.87 |
| 01/30 | 1,740 | 1,740 | 1,706 | 1,706 | -1.95% | 4,400 | 211億5167万 | +4.34% | 18.35 | 0.85 |
| 01/29 | 1,750 | 1,785 | 1,739 | 1,740 | +0.06% | 14,600 | 215億7321万 | +6.81% | 18.72 | 0.87 |
| 01/28 | 1,725 | 1,739 | 1,720 | 1,739 | +1.58% | 3,200 | 215億6081万 | +7.21% | 18.71 | 0.87 |
| 01/27 | 1,719 | 1,730 | 1,710 | 1,712 | +0.41% | 8,100 | 212億2606万 | +6.01% | 18.42 | 0.86 |
| 01/24 | 1,690 | 1,705 | 1,685 | 1,705 | +0.89% | 2,800 | 211億3927万 | +5.97% | 18.34 | 0.85 |
| 01/23 | 1,690 | 1,700 | 1,690 | 1,690 | +0.06% | 6,800 | 209億5329万 | +5.43% | 18.18 | 0.85 |
| 01/22 | 1,681 | 1,690 | 1,681 | 1,689 | +0.42% | 2,900 | 209億4089万 | +5.69% | 18.17 | 0.85 |
| 01/21 | 1,680 | 1,682 | 1,675 | 1,682 | +0.12% | 4,600 | 208億5410万 | +5.59% | 18.09 | 0.84 |
| 01/20 | 1,660 | 1,680 | 1,660 | 1,680 | +1.2% | 5,200 | 208億2931万 | +5.73% | 18.07 | 0.84 |
| 01/17 | 1,640 | 1,660 | 1,640 | 1,660 | +0.61% | 2,000 | 205億8134万 | +4.8% | 17.86 | 0.83 |
| 01/16 | 1,645 | 1,650 | 1,631 | 1,650 | +0.61% | 4,200 | 204億5736万 | +4.36% | 17.75 | 0.83 |
| 01/15 | 1,635 | 1,640 | 1,619 | 1,640 | +1.61% | 3,000 | 203億3337万 | +3.86% | 17.64 | 0.82 |
| 01/14 | 1,615 | 1,630 | 1,614 | 1,614 | -0.06% | 5,500 | 200億1101万 | +2.35% | 17.36 | 0.81 |
| 01/10 | 1,615 | 1,615 | 1,610 | 1,615 | +0.31% | 1,600 | 200億2341万 | +2.41% | 17.37 | 0.81 |
| 01/09 | 1,610 | 1,612 | 1,605 | 1,610 | 0% | 1,300 | 199億6142万 | +2.22% | 17.32 | 0.81 |
| 01/08 | 1,609 | 1,610 | 1,600 | 1,610 | +0.06% | 2,900 | 199億6142万 | +2.29% | 17.32 | 0.81 |
| 01/07 | 1,609 | 1,610 | 1,600 | 1,609 | 0% | 1,500 | 199億4902万 | +2.42% | 17.31 | 0.81 |
| 01/06 | 1,580 | 1,610 | 1,580 | 1,609 | +1.96% | 4,900 | 199億4902万 | +2.61% | 17.31 | 0.81 |
| 2013 |
| 12/30 | 1,565 | 1,579 | 1,565 | 1,578 | +1.15% | 2,800 | 195億6467万 | +0.83% | 16.98 | 0.79 |
| 12/27 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 1,400 | 193億4150万 | -0.13% | 16.78 | 0.78 |
| 12/26 | 1,555 | 1,560 | 1,555 | 1,560 | +0.45% | 8,600 | 193億4150万 | -0.06% | 16.78 | 0.78 |
| 12/25 | 1,543 | 1,555 | 1,543 | 1,553 | +0.19% | 7,200 | 192億5471万 | -0.38% | 16.71 | 0.78 |
| 12/24 | 1,550 | 1,562 | 1,550 | 1,550 | -0.13% | 5,600 | 192億1752万 | -0.51% | 16.67 | 0.78 |
| 12/20 | 1,562 | 1,562 | 1,552 | 1,552 | -0.58% | 3,500 | 192億4231万 | -0.32% | 16.7 | 0.78 |
| 12/19 | 1,560 | 1,564 | 1,560 | 1,561 | +0.06% | 2,300 | 193億5390万 | +0.32% | 16.79 | 0.78 |
| 12/18 | 1,565 | 1,565 | 1,560 | 1,560 | -0.32% | 5,000 | 193億4150万 | +0.39% | 16.78 | 0.78 |
| 12/17 | 1,565 | 1,565 | 1,564 | 1,565 | +0.19% | 1,900 | 194億349万 | +0.77% | 16.84 | 0.78 |
| 12/16 | 1,565 | 1,565 | 1,560 | 1,562 | -0.19% | 5,900 | 193億6630万 | +0.71% | 16.8 | 0.78 |
| 12/13 | 1,560 | 1,565 | 1,552 | 1,565 | +0.19% | 13,000 | 194億349万 | +1.03% | 16.84 | 0.78 |
| 12/12 | 1,562 | 1,562 | 1,560 | 1,562 | 0% | 4,300 | 193億6630万 | +0.9% | 16.8 | 0.78 |
| 12/11 | 1,575 | 1,575 | 1,562 | 1,562 | -0.19% | 2,900 | 193億6630万 | +1.03% | 16.8 | 0.78 |
| 12/10 | 1,570 | 1,570 | 1,545 | 1,565 | -0.25% | 12,000 | 194億349万 | +1.36% | 16.84 | 0.78 |
| 12/09 | 1,565 | 1,570 | 1,563 | 1,569 | -0.06% | 3,900 | 194億5308万 | +1.75% | 16.88 | 0.79 |
| 12/06 | 1,570 | 1,573 | 1,570 | 1,570 | -0.63% | 2,200 | 194億6548万 | +1.88% | 16.89 | 0.79 |
| 12/05 | 1,595 | 1,600 | 1,575 | 1,580 | -0.88% | 5,500 | 195億8947万 | +2.66% | 17 | 0.79 |
| 12/04 | 1,599 | 1,599 | 1,582 | 1,594 | -0.31% | 4,000 | 197億6304万 | +3.78% | 17.15 | 0.8 |
| 12/03 | 1,597 | 1,599 | 1,597 | 1,599 | +0.06% | 3,000 | 198億2504万 | +4.31% | 17.2 | 0.8 |
| 12/02 | 1,578 | 1,600 | 1,575 | 1,598 | +1.46% | 3,400 | 198億1264万 | +4.44% | 17.19 | 0.8 |
| 11/29 | 1,575 | 1,575 | 1,549 | 1,575 | +0.06% | 11,300 | 195億2748万 | +3.14% | 16.94 | 0.79 |
| 11/28 | 1,535 | 1,574 | 1,535 | 1,574 | +2.61% | 17,000 | 195億1508万 | +3.21% | 16.93 | 0.79 |
| 11/27 | 1,535 | 1,535 | 1,522 | 1,534 | -0.13% | 1,900 | 190億1914万 | +0.72% | 16.5 | 0.77 |
| 11/26 | 1,535 | 1,536 | 1,530 | 1,536 | +0.39% | 6,400 | 190億4394万 | +0.85% | 16.52 | 0.77 |
| 11/25 | 1,521 | 1,530 | 1,520 | 1,530 | +0.39% | 7,600 | 189億6955万 | +0.53% | 16.46 | 0.77 |
| 11/22 | 1,525 | 1,530 | 1,523 | 1,524 | -0.07% | 5,000 | 188億9516万 | +0.13% | 16.39 | 0.76 |
| 11/21 | 1,521 | 1,525 | 1,521 | 1,525 | +0.26% | 1,700 | 189億756万 | +0.2% | 16.4 | 0.76 |
| 11/20 | 1,525 | 1,525 | 1,521 | 1,521 | +0.07% | 200 | 188億5796万 | 0% | 16.36 | 0.76 |
| 11/19 | 1,525 | 1,525 | 1,520 | 1,520 | -0.2% | 2,600 | 188億4556万 | -0.07% | 16.35 | 0.76 |
| 11/18 | 1,521 | 1,525 | 1,521 | 1,523 | +0.2% | 1,700 | 188億8276万 | +0.13% | 16.38 | 0.76 |
| 11/15 | 1,525 | 1,525 | 1,520 | 1,520 | -0.07% | 2,000 | 188億4556万 | 0% | 16.35 | 0.76 |
| 11/14 | 1,523 | 1,530 | 1,521 | 1,521 | -0.13% | 2,700 | 188億5796万 | +0.07% | 16.36 | 0.76 |
| 11/13 | 1,521 | 1,525 | 1,521 | 1,523 | +0.2% | 800 | 188億8276万 | +0.13% | 16.38 | 0.76 |
| 11/12 | 1,524 | 1,525 | 1,520 | 1,520 | -0.26% | 2,200 | 188億4556万 | -0.07% | 16.35 | 0.76 |
| 11/11 | 1,515 | 1,524 | 1,510 | 1,524 | +0.26% | 1,800 | 188億9516万 | +0.26% | 16.39 | 0.76 |
| 11/08 | 1,520 | 1,520 | 1,515 | 1,520 | 0% | 4,000 | 188億4556万 | 0% | 16.35 | 0.76 |
| 11/07 | 1,520 | 1,520 | 1,518 | 1,520 | 0% | 3,000 | 188億4556万 | -0.07% | 16.35 | 0.76 |
| 11/06 | 1,520 | 1,525 | 1,520 | 1,520 | 0% | 2,100 | 188億4556万 | -0.07% | 16.35 | 0.76 |
| 11/05 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 200 | 188億4556万 | -0.07% | 16.35 | 0.76 |
| 11/01 | 1,530 | 1,530 | 1,524 | 1,525 | +0.33% | 900 | 189億756万 | +0.2% | 16.4 | 0.76 |
| 10/31 | 1,520 | 1,520 | 1,520 | 1,520 | +0.07% | 1,000 | 188億4556万 | -0.13% | 16.35 | 0.76 |
| 10/30 | 1,512 | 1,519 | 1,511 | 1,519 | +0.46% | 1,400 | 188億3316万 | -0.13% | 16.34 | 0.76 |
