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 | 1,976 | 1,993 | 1,949 | 1,970 | +1.03% | 1,224,500 | 3760億8639万 | -4.09% | 14.01 | 1.06 |
| 03/28 | 1,932 | 1,950 | 1,877 | 1,950 | +1.99% | 1,430,400 | 3722億6826万 | -5.57% | 13.87 | 1.05 |
| 03/27 | 1,903 | 1,917 | 1,868 | 1,912 | -1.24% | 1,451,300 | 3650億1380万 | -7.81% | 13.6 | 1.03 |
| 03/26 | 1,948 | 1,978 | 1,901 | 1,936 | -0.1% | 1,422,000 | 3695億9556万 | -7.28% | 13.77 | 1.04 |
| 03/25 | 1,949 | 1,959 | 1,894 | 1,938 | -0.62% | 978,100 | 3699億7737万 | -7.76% | 13.78 | 1.04 |
| 03/24 | 1,955 | 1,989 | 1,924 | 1,950 | -0.2% | 927,000 | 3722億4486万 | -7.67% | 13.87 | 1.05 |
| 03/20 | 1,991 | 2,007 | 1,954 | 1,954 | -1.81% | 778,000 | 3730億843万 | -7.87% | 13.9 | 1.05 |
| 03/19 | 1,997 | 2,023 | 1,941 | 1,990 | +0.3% | 914,500 | 3798億8065万 | -6.62% | 14.15 | 1.07 |
| 03/18 | 2,017 | 2,020 | 1,981 | 1,984 | +0.35% | 362,800 | 3787億3528万 | -7.46% | 14.11 | 1.06 |
| 03/17 | 1,975 | 2,000 | 1,959 | 1,977 | -1% | 577,600 | 3773億9901万 | -8.3% | 14.06 | 1.06 |
| 03/14 | 2,000 | 2,008 | 1,985 | 1,997 | -2.96% | 859,000 | 3812億1691万 | -7.84% | 14.2 | 1.07 |
| 03/13 | 2,058 | 2,078 | 2,050 | 2,058 | 0% | 387,900 | 3928億6149万 | -5.29% | 14.63 | 1.1 |
| 03/12 | 2,082 | 2,107 | 2,055 | 2,058 | -2.51% | 768,800 | 3928億6149万 | -5.42% | 14.63 | 1.1 |
| 03/11 | 2,147 | 2,168 | 2,106 | 2,111 | -0.89% | 782,700 | 4029億7892万 | -2.94% | 15.01 | 1.13 |
| 03/10 | 2,180 | 2,187 | 2,120 | 2,130 | -2.16% | 631,000 | 4066億592万 | -2.2% | 15.15 | 1.14 |
| 03/07 | 2,160 | 2,187 | 2,152 | 2,177 | +1.54% | 766,700 | 4155億7797万 | +0.05% | 15.48 | 1.17 |
| 03/06 | 2,144 | 2,167 | 2,112 | 2,144 | -0.42% | 652,900 | 4092億7845万 | -1.33% | 15.25 | 1.15 |
| 03/05 | 2,155 | 2,186 | 2,152 | 2,153 | +2.33% | 798,100 | 4109億9650万 | -1.01% | 15.31 | 1.16 |
| 03/04 | 2,051 | 2,117 | 2,051 | 2,104 | +2.04% | 644,500 | 4016億4265万 | -3.22% | 14.96 | 1.13 |
| 03/03 | 2,060 | 2,090 | 2,047 | 2,062 | -1.06% | 861,900 | 3936億2507万 | -5.24% | 14.66 | 1.11 |
| 02/28 | 2,102 | 2,113 | 2,061 | 2,084 | -2.02% | 1,047,200 | 3978億2476万 | -4.58% | 14.82 | 1.12 |
| 02/27 | 2,156 | 2,161 | 2,120 | 2,127 | -2.7% | 650,500 | 4060億3323万 | -3.01% | 15.13 | 1.14 |
| 02/26 | 2,190 | 2,206 | 2,179 | 2,186 | -0.46% | 578,000 | 4172億9603万 | -0.82% | 15.55 | 1.17 |
| 02/25 | 2,222 | 2,233 | 2,176 | 2,196 | -0.59% | 792,900 | 4192億498万 | -0.72% | 15.62 | 1.18 |
| 02/24 | 2,231 | 2,263 | 2,180 | 2,209 | -0.76% | 648,000 | 4216億8661万 | -0.45% | 15.71 | 1.19 |
| 02/21 | 2,207 | 2,238 | 2,198 | 2,226 | +1.5% | 477,100 | 4248億9910万 | 0% | 15.83 | 1.19 |
| 02/20 | 2,229 | 2,263 | 2,187 | 2,193 | -2.27% | 530,200 | 4186億5万 | -1.66% | 15.59 | 1.18 |
| 02/19 | 2,279 | 2,285 | 2,232 | 2,244 | -1.19% | 626,200 | 4283億3494万 | +0.36% | 15.96 | 1.2 |
| 02/18 | 2,204 | 2,279 | 2,181 | 2,271 | +2.99% | 885,700 | 4334億8870万 | +1.52% | 16.15 | 1.22 |
| 02/17 | 2,200 | 2,227 | 2,165 | 2,205 | +0.82% | 720,200 | 4208億9062万 | -1.47% | 15.68 | 1.18 |
| 02/14 | 2,218 | 2,232 | 2,160 | 2,187 | -1.17% | 834,300 | 4174億5477万 | -2.45% | 15.55 | 1.17 |
| 02/13 | 2,297 | 2,297 | 2,210 | 2,213 | -3.45% | 985,000 | 4224億1766万 | -1.56% | 15.74 | 1.19 |
| 02/12 | 2,310 | 2,333 | 2,290 | 2,292 | -0.17% | 688,300 | 4374億9718万 | +1.78% | 16.3 | 1.23 |
| 02/10 | 2,296 | 2,298 | 2,246 | 2,296 | +2.41% | 907,900 | 4382億6070万 | +1.82% | 16.33 | 1.23 |
| 02/07 | 2,205 | 2,252 | 2,181 | 2,242 | +3.75% | 1,316,400 | 4279億5318万 | -0.71% | 15.94 | 1.2 |
| 02/06 | 2,145 | 2,182 | 2,123 | 2,161 | +1.65% | 1,143,100 | 4124億9189万 | -4.47% | 15.37 | 1.16 |
| 02/05 | 2,145 | 2,172 | 2,111 | 2,126 | +3.96% | 1,761,500 | 4058億1109万 | -6.26% | 15.12 | 1.14 |
| 02/04 | 2,124 | 2,129 | 2,042 | 2,045 | -5.85% | 1,214,000 | 3903億4980万 | -9.99% | 14.54 | 1.1 |
| 02/03 | 2,222 | 2,255 | 2,171 | 2,172 | +3.63% | 2,078,800 | 4145億9157万 | -4.78% | 15.44 | 1.17 |
| 01/31 | 2,120 | 2,131 | 2,067 | 2,096 | -0.33% | 1,113,000 | 4000億8468万 | -8.31% | 14.9 | 1.12 |
| 01/30 | 2,080 | 2,121 | 2,070 | 2,103 | -3.49% | 807,900 | 4014億2085万 | -8.29% | 14.95 | 1.13 |
| 01/29 | 2,164 | 2,194 | 2,157 | 2,179 | +1.77% | 707,200 | 4159億2773万 | -5.26% | 15.49 | 1.17 |
| 01/28 | 2,170 | 2,175 | 2,141 | 2,141 | -0.65% | 809,500 | 4086億7429万 | -7.03% | 15.22 | 1.15 |
| 01/27 | 2,200 | 2,203 | 2,155 | 2,155 | -4.52% | 877,000 | 4113億4661万 | -6.59% | 15.32 | 1.16 |
| 01/24 | 2,300 | 2,300 | 2,248 | 2,257 | -2.08% | 942,100 | 4308億1638万 | -2.34% | 16.05 | 1.21 |
| 01/23 | 2,395 | 2,395 | 2,305 | 2,305 | -3.6% | 712,700 | 4399億7863万 | -0.26% | 16.39 | 1.24 |
| 01/22 | 2,385 | 2,397 | 2,357 | 2,391 | +0.21% | 737,000 | 4563億9431万 | +3.46% | 17 | 1.28 |
| 01/21 | 2,396 | 2,410 | 2,386 | 2,386 | -0.08% | 834,800 | 4554億2536万 | +3.42% | 16.97 | 1.28 |
| 01/20 | 2,389 | 2,395 | 2,350 | 2,388 | +0.38% | 1,074,400 | 4558億711万 | +3.69% | 16.98 | 1.28 |
| 01/17 | 2,367 | 2,387 | 2,341 | 2,379 | +2.54% | 1,447,500 | 4540億8924万 | +3.48% | 16.92 | 1.28 |
| 01/16 | 2,341 | 2,357 | 2,303 | 2,320 | -0.85% | 654,500 | 4428億2768万 | +1% | 16.5 | 1.25 |
| 01/15 | 2,312 | 2,344 | 2,305 | 2,340 | +3.04% | 843,100 | 4466億4516万 | +1.83% | 16.64 | 1.26 |
| 01/14 | 2,272 | 2,285 | 2,249 | 2,271 | -1.43% | 723,500 | 4334億7485万 | -1.26% | 16.15 | 1.22 |
| 01/10 | 2,303 | 2,317 | 2,297 | 2,304 | -0.39% | 466,400 | 4397億7369万 | -0.09% | 16.38 | 1.24 |
| 01/09 | 2,334 | 2,340 | 2,295 | 2,313 | -0.6% | 581,400 | 4414億9156万 | +0.13% | 16.45 | 1.24 |
| 01/08 | 2,342 | 2,344 | 2,301 | 2,327 | +0.39% | 422,800 | 4441億6379万 | +0.56% | 16.55 | 1.25 |
| 01/07 | 2,350 | 2,359 | 2,315 | 2,318 | -1.65% | 578,200 | 4424億4593万 | -0.04% | 16.48 | 1.24 |
| 01/06 | 2,368 | 2,383 | 2,337 | 2,357 | -0.46% | 620,400 | 4498億9001万 | +1.46% | 16.76 | 1.26 |
| 2013 |
| 12/30 | 2,365 | 2,373 | 2,331 | 2,368 | +0.98% | 638,200 | 4520億407万 | +1.81% | 16.84 | 1.27 |
| 12/27 | 2,320 | 2,347 | 2,304 | 2,345 | +1.65% | 523,700 | 4476億1383万 | +0.73% | 16.67 | 1.26 |
| 12/26 | 2,235 | 2,319 | 2,232 | 2,307 | +2.95% | 618,100 | 4403億6039万 | -1.03% | 16.4 | 1.24 |
| 12/25 | 2,250 | 2,260 | 2,231 | 2,241 | -0.62% | 602,200 | 4277億6230万 | -4.07% | 15.94 | 1.2 |
| 12/24 | 2,307 | 2,313 | 2,250 | 2,255 | -2.08% | 1,016,300 | 4304億3462万 | -3.88% | 16.03 | 1.21 |
| 12/20 | 2,271 | 2,304 | 2,268 | 2,303 | +1.23% | 1,120,400 | 4395億5196万 | -2.21% | 16.37 | 1.24 |
| 12/19 | 2,286 | 2,289 | 2,258 | 2,275 | +0.18% | 972,900 | 4342億786万 | -3.72% | 16.18 | 1.22 |
| 12/18 | 2,249 | 2,271 | 2,233 | 2,271 | +1.02% | 787,900 | 4334億4442万 | -4.14% | 16.15 | 1.22 |
| 12/17 | 2,275 | 2,275 | 2,235 | 2,248 | -0.09% | 758,900 | 4290億5462万 | -5.39% | 15.98 | 1.21 |
| 12/16 | 2,251 | 2,281 | 2,249 | 2,250 | -0.04% | 791,800 | 4294億3635万 | -5.62% | 16 | 1.21 |
| 12/13 | 2,271 | 2,284 | 2,244 | 2,251 | -0.92% | 1,047,600 | 4296億2721万 | -5.86% | 16 | 1.21 |
| 12/12 | 2,280 | 2,294 | 2,272 | 2,272 | -0.79% | 702,700 | 4336億3528万 | -5.21% | 16.15 | 1.22 |
| 12/11 | 2,290 | 2,308 | 2,264 | 2,290 | -0.74% | 1,065,400 | 4370億7077万 | -4.74% | 16.28 | 1.23 |
| 12/10 | 2,298 | 2,329 | 2,290 | 2,307 | +0.92% | 930,000 | 4403億1540万 | -4.31% | 16.4 | 1.24 |
| 12/09 | 2,303 | 2,308 | 2,277 | 2,286 | +0.09% | 723,000 | 4363億733万 | -5.38% | 16.25 | 1.23 |
| 12/06 | 2,305 | 2,315 | 2,263 | 2,284 | -1.51% | 1,082,800 | 4359億2561万 | -5.74% | 16.24 | 1.23 |
| 12/05 | 2,340 | 2,366 | 2,311 | 2,319 | -1.24% | 873,600 | 4426億573万 | -4.57% | 16.49 | 1.24 |
| 12/04 | 2,397 | 2,418 | 2,331 | 2,348 | -2.25% | 1,588,700 | 4481億4068万 | -3.61% | 16.69 | 1.26 |
| 12/03 | 2,410 | 2,411 | 2,383 | 2,402 | -0.17% | 999,100 | 4584億4716万 | -1.6% | 17.08 | 1.29 |
| 12/02 | 2,402 | 2,414 | 2,395 | 2,406 | -0.33% | 520,300 | 4592億1060万 | -1.6% | 17.11 | 1.29 |
| 11/29 | 2,404 | 2,426 | 2,399 | 2,414 | +0.04% | 864,300 | 4607億3748万 | -1.39% | 17.16 | 1.3 |
| 11/28 | 2,452 | 2,463 | 2,402 | 2,413 | -0.94% | 937,600 | 4605億4662万 | -1.63% | 17.16 | 1.29 |
| 11/27 | 2,423 | 2,460 | 2,413 | 2,436 | +0.12% | 734,500 | 4649億3642万 | -0.85% | 17.32 | 1.31 |
| 11/26 | 2,415 | 2,446 | 2,415 | 2,433 | -0.08% | 748,800 | 4643億6383万 | -1.14% | 17.3 | 1.31 |
| 11/25 | 2,417 | 2,436 | 2,402 | 2,435 | +0.7% | 965,600 | 4647億4556万 | -1.18% | 17.31 | 1.31 |
| 11/22 | 2,424 | 2,444 | 2,400 | 2,418 | +0.25% | 1,021,600 | 4615億93万 | -1.87% | 17.19 | 1.3 |
| 11/21 | 2,423 | 2,430 | 2,395 | 2,412 | -1.19% | 850,400 | 4602億4095万 | -2.11% | 17.14 | 1.29 |
| 11/20 | 2,475 | 2,486 | 2,426 | 2,441 | -1.41% | 623,500 | 4657億7453万 | -0.97% | 17.35 | 1.31 |
| 11/19 | 2,490 | 2,503 | 2,470 | 2,476 | -0.68% | 750,300 | 4724億5298万 | +0.49% | 17.6 | 1.33 |
| 11/18 | 2,487 | 2,511 | 2,463 | 2,493 | +0.2% | 1,168,900 | 4756億9680万 | +1.22% | 17.72 | 1.34 |
| 11/15 | 2,462 | 2,490 | 2,459 | 2,488 | +2.26% | 1,145,600 | 4747億4274万 | +1.18% | 17.69 | 1.33 |
| 11/14 | 2,469 | 2,485 | 2,423 | 2,433 | -0.69% | 925,900 | 4642億4802万 | -0.9% | 17.29 | 1.31 |
| 11/13 | 2,457 | 2,494 | 2,427 | 2,450 | -0.2% | 768,200 | 4674億9185万 | -0.04% | 17.42 | 1.31 |
| 11/12 | 2,410 | 2,471 | 2,410 | 2,455 | +2.21% | 1,010,600 | 4684億4591万 | +0.45% | 17.45 | 1.32 |
| 11/11 | 2,443 | 2,445 | 2,391 | 2,402 | -0.58% | 704,500 | 4583億3282万 | -1.52% | 17.07 | 1.29 |
| 11/08 | 2,411 | 2,428 | 2,400 | 2,416 | -1.11% | 460,500 | 4610億420万 | -0.82% | 17.17 | 1.3 |
| 11/07 | 2,460 | 2,467 | 2,437 | 2,443 | -0.61% | 621,200 | 4661億5615万 | +0.41% | 17.37 | 1.31 |
| 11/06 | 2,437 | 2,465 | 2,421 | 2,458 | +0.7% | 739,400 | 4690億1835万 | +1.07% | 17.47 | 1.32 |
| 11/05 | 2,460 | 2,470 | 2,429 | 2,441 | -0.25% | 727,200 | 4657億7453万 | +0.45% | 17.35 | 1.31 |
| 11/01 | 2,487 | 2,493 | 2,424 | 2,447 | -1.29% | 737,000 | 4669億1941万 | +0.66% | 17.39 | 1.31 |
| 10/31 | 2,489 | 2,504 | 2,476 | 2,479 | +0.45% | 1,187,200 | 4730億2542万 | +2.02% | 17.62 | 1.33 |
| 10/30 | 2,515 | 2,515 | 2,451 | 2,468 | +0.12% | 3,838,200 | 4709億2648万 | +1.65% | 17.54 | 1.32 |
