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 | 1,165 | 1,182 | 1,162 | 1,180 | +2.08% | 1,999,900 | 4517億7905万 | +3.69% | 14.06 | 0.93 |
| 03/28 | 1,147 | 1,163 | 1,146 | 1,156 | +0.17% | 1,497,600 | 4425億9032万 | +1.76% | 13.78 | 0.91 |
| 03/27 | 1,100 | 1,157 | 1,099 | 1,154 | +0.96% | 2,694,800 | 4418億2459万 | +1.67% | 13.76 | 0.91 |
| 03/26 | 1,150 | 1,153 | 1,136 | 1,143 | -0.09% | 2,152,600 | 4376億1309万 | +0.7% | 13.62 | 0.9 |
| 03/25 | 1,111 | 1,152 | 1,110 | 1,144 | +3.06% | 2,319,700 | 4379億9596万 | +0.88% | 13.64 | 0.9 |
| 03/24 | 1,103 | 1,126 | 1,101 | 1,110 | +1.28% | 2,354,800 | 4249億7859万 | -2.03% | 13.23 | 0.87 |
| 03/20 | 1,121 | 1,122 | 1,096 | 1,096 | -1.35% | 1,708,800 | 4196億1850万 | -3.27% | 13.06 | 0.86 |
| 03/19 | 1,112 | 1,126 | 1,102 | 1,111 | +0.36% | 1,765,100 | 4253億6146万 | -1.94% | 13.24 | 0.87 |
| 03/18 | 1,108 | 1,116 | 1,100 | 1,107 | 0% | 1,529,900 | 4238億3000万 | -2.29% | 13.19 | 0.87 |
| 03/17 | 1,099 | 1,112 | 1,097 | 1,107 | +0.73% | 1,752,400 | 4238億3000万 | -2.29% | 13.19 | 0.87 |
| 03/14 | 1,100 | 1,107 | 1,096 | 1,099 | -2.66% | 4,066,300 | 4207億6709万 | -2.92% | 13.1 | 0.86 |
| 03/13 | 1,134 | 1,140 | 1,126 | 1,129 | -0.96% | 1,532,300 | 4322億5300万 | -0.18% | 13.46 | 0.89 |
| 03/12 | 1,154 | 1,155 | 1,139 | 1,140 | -2.56% | 1,899,700 | 4364億6450万 | +0.97% | 13.59 | 0.9 |
| 03/11 | 1,168 | 1,176 | 1,158 | 1,170 | +0.43% | 1,386,100 | 4479億5041万 | +3.72% | 13.95 | 0.92 |
| 03/10 | 1,168 | 1,171 | 1,155 | 1,165 | -0.09% | 1,173,800 | 4460億3609万 | +3.37% | 13.89 | 0.92 |
| 03/07 | 1,155 | 1,168 | 1,149 | 1,166 | +1.75% | 1,701,200 | 4464億1896万 | +3.46% | 13.9 | 0.92 |
| 03/06 | 1,136 | 1,149 | 1,131 | 1,146 | +1.24% | 1,074,300 | 4387億6168万 | +1.69% | 13.66 | 0.9 |
| 03/05 | 1,133 | 1,145 | 1,131 | 1,132 | +0.27% | 1,203,300 | 4334億159万 | +0.27% | 13.49 | 0.89 |
| 03/04 | 1,116 | 1,134 | 1,113 | 1,129 | +0.36% | 1,173,700 | 4322億5300万 | -0.18% | 13.46 | 0.89 |
| 03/03 | 1,128 | 1,128 | 1,110 | 1,125 | -1.14% | 1,465,800 | 4307億2155万 | -0.62% | 13.41 | 0.88 |
| 02/28 | 1,142 | 1,145 | 1,130 | 1,138 | -0.52% | 1,496,700 | 4356億9878万 | +0.18% | 13.56 | 0.89 |
| 02/27 | 1,145 | 1,151 | 1,135 | 1,144 | -0.44% | 914,600 | 4379億9596万 | +0.44% | 13.64 | 0.9 |
| 02/26 | 1,140 | 1,158 | 1,139 | 1,149 | -0.52% | 1,546,500 | 4399億1027万 | +0.52% | 13.7 | 0.9 |
| 02/25 | 1,150 | 1,157 | 1,141 | 1,155 | +0.79% | 1,459,400 | 4422億746万 | +0.7% | 13.77 | 0.91 |
| 02/24 | 1,146 | 1,159 | 1,130 | 1,146 | -0.26% | 1,340,400 | 4387億6168万 | -0.35% | 13.66 | 0.9 |
| 02/21 | 1,127 | 1,150 | 1,127 | 1,149 | +2.5% | 1,389,800 | 4399億1027万 | -0.43% | 13.7 | 0.9 |
| 02/20 | 1,148 | 1,148 | 1,116 | 1,121 | -2.44% | 1,648,000 | 4291億9009万 | -3.11% | 13.36 | 0.88 |
| 02/19 | 1,130 | 1,149 | 1,126 | 1,149 | +1.59% | 1,756,700 | 4399億1027万 | -1.03% | 13.7 | 0.9 |
| 02/18 | 1,107 | 1,135 | 1,107 | 1,131 | +2.63% | 1,484,300 | 4330億1873万 | -2.75% | 13.48 | 0.89 |
| 02/17 | 1,097 | 1,104 | 1,088 | 1,102 | -0.72% | 1,458,800 | 4219億1569万 | -5.49% | 13.14 | 0.87 |
| 02/14 | 1,108 | 1,118 | 1,089 | 1,110 | +1.09% | 3,267,900 | 4249億7859万 | -5.21% | 13.23 | 0.87 |
| 02/13 | 1,124 | 1,124 | 1,094 | 1,098 | -1.79% | 2,573,900 | 4203億8423万 | -6.63% | 13.09 | 0.86 |
| 02/12 | 1,105 | 1,118 | 1,099 | 1,118 | +1.18% | 2,775,500 | 4280億4150万 | -5.25% | 13.33 | 0.88 |
| 02/10 | 1,116 | 1,120 | 1,085 | 1,105 | +1.75% | 3,475,100 | 4230億6428万 | -6.75% | 13.17 | 0.87 |
| 02/07 | 1,085 | 1,093 | 1,075 | 1,086 | +1.69% | 2,807,400 | 4157億8987万 | -8.82% | 12.94 | 0.85 |
| 02/06 | 1,080 | 1,083 | 1,052 | 1,068 | -2.02% | 3,596,000 | 4088億9832万 | -10.78% | 12.73 | 0.84 |
| 02/05 | 1,123 | 1,148 | 1,070 | 1,090 | -1.71% | 5,023,900 | 4173億2132万 | -9.47% | 12.99 | 0.86 |
| 02/04 | 1,122 | 1,128 | 1,101 | 1,109 | -3.48% | 2,791,200 | 4245億9573万 | -8.35% | 13.22 | 0.87 |
| 02/03 | 1,151 | 1,159 | 1,140 | 1,149 | -1.12% | 1,800,500 | 4399億1027万 | -5.43% | 13.7 | 0.9 |
| 01/31 | 1,178 | 1,188 | 1,155 | 1,162 | -0.51% | 2,154,000 | 4448億8750万 | -4.6% | 13.85 | 0.91 |
| 01/30 | 1,170 | 1,177 | 1,161 | 1,168 | -2.83% | 2,690,900 | 4471億8468万 | -4.26% | 13.92 | 0.92 |
| 01/29 | 1,174 | 1,202 | 1,174 | 1,202 | +3.44% | 1,720,500 | 4602億205万 | -1.56% | 14.33 | 0.94 |
| 01/28 | 1,166 | 1,172 | 1,160 | 1,162 | -0.6% | 2,370,600 | 4448億8750万 | -4.75% | 13.85 | 0.91 |
| 01/27 | 1,167 | 1,179 | 1,166 | 1,169 | -3.63% | 3,218,400 | 4475億6755万 | -4.18% | 13.93 | 0.92 |
| 01/24 | 1,213 | 1,219 | 1,204 | 1,213 | -1.06% | 2,521,400 | 4644億1355万 | -0.66% | 14.46 | 0.95 |
| 01/23 | 1,249 | 1,254 | 1,225 | 1,226 | -1.13% | 1,893,200 | 4693億9077万 | +0.41% | 14.61 | 0.96 |
| 01/22 | 1,238 | 1,243 | 1,227 | 1,240 | +0.16% | 1,509,900 | 4747億5086万 | +1.56% | 14.78 | 0.97 |
| 01/21 | 1,243 | 1,247 | 1,237 | 1,238 | -0.48% | 1,466,100 | 4739億8514万 | +1.31% | 14.76 | 0.97 |
| 01/20 | 1,246 | 1,252 | 1,235 | 1,244 | +0.4% | 1,698,900 | 4762億8232万 | +1.8% | 14.83 | 0.98 |
| 01/17 | 1,222 | 1,243 | 1,221 | 1,239 | +0.73% | 1,885,200 | 4743億6800万 | +1.47% | 14.77 | 0.97 |
| 01/16 | 1,227 | 1,242 | 1,219 | 1,230 | +0.74% | 2,423,400 | 4709億2223万 | +0.74% | 14.66 | 0.97 |
| 01/15 | 1,215 | 1,221 | 1,208 | 1,221 | +2.43% | 2,218,400 | 4674億7645万 | 0% | 14.55 | 0.96 |
| 01/14 | 1,199 | 1,204 | 1,190 | 1,192 | -1.81% | 2,958,500 | 4563億7341万 | -2.45% | 14.21 | 0.94 |
| 01/10 | 1,224 | 1,225 | 1,206 | 1,214 | -0.74% | 3,884,700 | 4647億9641万 | -0.98% | 14.47 | 0.95 |
| 01/09 | 1,222 | 1,227 | 1,215 | 1,223 | -0.24% | 1,950,300 | 4682億4218万 | -0.41% | 14.58 | 0.96 |
| 01/08 | 1,222 | 1,228 | 1,213 | 1,226 | +0.74% | 1,977,700 | 4693億9077万 | -0.33% | 14.61 | 0.96 |
| 01/07 | 1,226 | 1,231 | 1,211 | 1,217 | -1.22% | 2,099,700 | 4659億4500万 | -1.14% | 14.51 | 0.96 |
| 01/06 | 1,242 | 1,248 | 1,225 | 1,232 | -1.68% | 3,282,300 | 4716億8795万 | -0.16% | 14.68 | 0.97 |
| 2013 |
| 12/30 | 1,249 | 1,254 | 1,235 | 1,253 | +0.97% | 3,307,300 | 4797億2809万 | +1.38% | 14.93 | 0.98 |
| 12/27 | 1,244 | 1,247 | 1,227 | 1,241 | -0.08% | 1,540,000 | 4751億3373万 | +0.32% | 14.79 | 0.98 |
| 12/26 | 1,249 | 1,257 | 1,238 | 1,242 | -0.24% | 1,523,300 | 4755億1659万 | +0.4% | 14.8 | 0.98 |
| 12/25 | 1,230 | 1,245 | 1,221 | 1,245 | +1.22% | 2,912,100 | 4766億6518万 | +0.65% | 14.84 | 0.98 |
| 12/24 | 1,230 | 1,238 | 1,220 | 1,230 | +0.16% | 2,533,500 | 4709億2223万 | -0.49% | 14.66 | 0.97 |
| 12/20 | 1,205 | 1,232 | 1,200 | 1,228 | +0.9% | 3,657,100 | 4701億5650万 | -0.65% | 14.64 | 0.96 |
| 12/19 | 1,211 | 1,224 | 1,209 | 1,217 | +3.05% | 4,545,600 | 4659億4500万 | -1.62% | 14.51 | 0.96 |
| 12/18 | 1,173 | 1,187 | 1,167 | 1,181 | +1.03% | 4,400,200 | 4521億6191万 | -4.53% | 14.08 | 0.93 |
| 12/17 | 1,183 | 1,188 | 1,166 | 1,169 | -0.68% | 2,971,700 | 4475億6755万 | -5.5% | 13.93 | 0.92 |
| 12/16 | 1,197 | 1,205 | 1,167 | 1,177 | -1.67% | 2,939,500 | 4506億3046万 | -5% | 14.03 | 0.92 |
| 12/13 | 1,194 | 1,206 | 1,182 | 1,197 | +0.25% | 5,041,400 | 4582億8773万 | -3.39% | 14.27 | 0.94 |
| 12/12 | 1,217 | 1,220 | 1,184 | 1,194 | -3.79% | 4,199,600 | 4571億3914万 | -3.48% | 14.23 | 0.94 |
| 12/11 | 1,245 | 1,253 | 1,225 | 1,241 | -0.8% | 1,392,400 | 4751億3373万 | +0.49% | 14.79 | 0.98 |
| 12/10 | 1,262 | 1,264 | 1,244 | 1,251 | +0.16% | 1,410,200 | 4789億6236万 | +1.54% | 14.91 | 0.98 |
| 12/09 | 1,250 | 1,256 | 1,242 | 1,249 | +1.71% | 1,402,100 | 4781億9664万 | +1.79% | 14.89 | 0.98 |
| 12/06 | 1,202 | 1,231 | 1,201 | 1,228 | +0.99% | 1,617,200 | 4701億5650万 | +0.41% | 14.64 | 0.96 |
| 12/05 | 1,230 | 1,235 | 1,212 | 1,216 | -1.78% | 2,014,000 | 4655億6214万 | -0.25% | 14.49 | 0.96 |
| 12/04 | 1,237 | 1,249 | 1,226 | 1,238 | -1.51% | 2,104,500 | 4739億8514万 | +1.64% | 14.76 | 0.97 |
| 12/03 | 1,268 | 1,276 | 1,252 | 1,257 | -1.18% | 2,890,100 | 4812億5954万 | +3.46% | 14.98 | 0.99 |
| 12/02 | 1,279 | 1,287 | 1,268 | 1,272 | -0.08% | 1,353,000 | 4870億250万 | +5.04% | 15.16 | 1 |
| 11/29 | 1,257 | 1,274 | 1,255 | 1,273 | +0.47% | 2,165,700 | 4873億8536万 | +5.56% | 15.17 | 1 |
| 11/28 | 1,252 | 1,267 | 1,244 | 1,267 | +0.16% | 2,663,800 | 4850億8818万 | +5.5% | 15.1 | 1 |
| 11/27 | 1,276 | 1,288 | 1,260 | 1,265 | -1.25% | 2,130,700 | 4843億2245万 | +5.77% | 15.08 | 0.99 |
| 11/26 | 1,277 | 1,290 | 1,276 | 1,281 | -0.77% | 2,268,700 | 4904億4827万 | +7.56% | 15.27 | 1.01 |
| 11/25 | 1,288 | 1,300 | 1,284 | 1,291 | +1.02% | 2,716,500 | 4942億7691万 | +8.95% | 15.39 | 1.01 |
| 11/22 | 1,252 | 1,317 | 1,250 | 1,278 | +3.23% | 5,199,300 | 4892億9968万 | +8.4% | 15.23 | 1 |
| 11/21 | 1,238 | 1,249 | 1,231 | 1,238 | +0.41% | 1,993,800 | 4739億8514万 | +5.54% | 14.76 | 0.97 |
| 11/20 | 1,240 | 1,248 | 1,233 | 1,233 | -0.48% | 2,010,300 | 4720億7082万 | +5.57% | 14.7 | 0.97 |
| 11/19 | 1,228 | 1,244 | 1,226 | 1,239 | +0.73% | 1,758,900 | 4743億6800万 | +6.44% | 14.77 | 0.97 |
| 11/18 | 1,238 | 1,240 | 1,226 | 1,230 | -0.16% | 1,646,100 | 4709億2223万 | +6.13% | 14.66 | 0.97 |
| 11/15 | 1,231 | 1,238 | 1,223 | 1,232 | +0.82% | 2,743,800 | 4716億8795万 | +6.76% | 14.68 | 0.97 |
| 11/14 | 1,200 | 1,230 | 1,197 | 1,222 | +2% | 3,258,600 | 4678億5932万 | +6.35% | 14.56 | 0.96 |
| 11/13 | 1,188 | 1,199 | 1,186 | 1,198 | +0.08% | 1,820,600 | 4586億7059万 | +4.81% | 14.28 | 0.94 |
| 11/12 | 1,182 | 1,200 | 1,180 | 1,197 | +1.61% | 2,120,700 | 4582億8773万 | +5.18% | 14.27 | 0.94 |
| 11/11 | 1,166 | 1,180 | 1,160 | 1,178 | +2.79% | 1,818,700 | 4510億1332万 | +3.88% | 14.04 | 0.93 |
| 11/08 | 1,137 | 1,153 | 1,137 | 1,146 | -1.04% | 1,510,700 | 4387億6168万 | +1.24% | 13.66 | 0.9 |
| 11/07 | 1,165 | 1,171 | 1,148 | 1,158 | -0.17% | 1,495,400 | 4433億5605万 | +2.39% | 13.8 | 0.91 |
| 11/06 | 1,126 | 1,168 | 1,126 | 1,160 | +3.2% | 1,945,500 | 4441億2177万 | +2.65% | 13.83 | 0.91 |
| 11/05 | 1,151 | 1,151 | 1,118 | 1,124 | -1.66% | 1,834,700 | 4303億3868万 | -0.62% | 13.4 | 0.88 |
| 11/01 | 1,154 | 1,159 | 1,135 | 1,143 | -0.61% | 1,349,900 | 4376億1309万 | +0.88% | 13.62 | 0.9 |
| 10/31 | 1,163 | 1,164 | 1,149 | 1,150 | -1.54% | 1,981,700 | 4402億9314万 | +1.41% | 13.71 | 0.9 |
| 10/30 | 1,154 | 1,172 | 1,153 | 1,168 | 0% | 3,672,600 | 4471億8468万 | +2.73% | 13.92 | 0.92 |
