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 | 1,957 | 1,967 | 1,914 | 1,945 | -0.1% | 976,700 | 2261億1576万 | -3.38% | 9.89 | 0.53 |
| 03/28 | 2,003 | 2,006 | 1,931 | 1,947 | -1.22% | 1,035,500 | 2263億4827万 | -3.52% | 9.9 | 0.53 |
| 03/27 | 1,950 | 1,978 | 1,922 | 1,971 | 0% | 855,600 | 2291億3839万 | -2.43% | 10.02 | 0.54 |
| 03/26 | 1,990 | 2,009 | 1,960 | 1,971 | -0.05% | 896,200 | 2291億3839万 | -2.57% | 10.02 | 0.54 |
| 03/25 | 1,957 | 1,987 | 1,940 | 1,972 | +1.75% | 803,200 | 2292億5464万 | -2.62% | 10.03 | 0.54 |
| 03/24 | 1,958 | 1,974 | 1,930 | 1,938 | -0.82% | 1,146,500 | 2253億198万 | -4.3% | 9.85 | 0.53 |
| 03/20 | 2,030 | 2,030 | 1,938 | 1,954 | -1.91% | 1,049,000 | 2271億6205万 | -3.51% | 9.93 | 0.53 |
| 03/19 | 2,000 | 2,022 | 1,968 | 1,992 | -0.85% | 574,900 | 2315億7974万 | -1.68% | 10.13 | 0.55 |
| 03/18 | 1,994 | 2,020 | 1,978 | 2,009 | +1.67% | 441,100 | 2335億5607万 | -0.89% | 10.21 | 0.55 |
| 03/17 | 1,976 | 1,987 | 1,960 | 1,976 | -1.15% | 973,900 | 2297億1966万 | -2.47% | 10.05 | 0.54 |
| 03/14 | 2,025 | 2,033 | 1,990 | 1,999 | -2.49% | 1,582,100 | 2323億9352万 | -1.28% | 10.16 | 0.55 |
| 03/13 | 2,025 | 2,058 | 2,008 | 2,050 | +0.79% | 650,000 | 2383億2252万 | +1.38% | 10.42 | 0.56 |
| 03/12 | 2,061 | 2,079 | 2,025 | 2,034 | -2.35% | 805,300 | 2364億6245万 | +1.09% | 10.34 | 0.56 |
| 03/11 | 2,068 | 2,093 | 2,052 | 2,083 | +1.96% | 500,200 | 2421億5894万 | +4.05% | 10.59 | 0.57 |
| 03/10 | 2,068 | 2,089 | 2,022 | 2,043 | -0.58% | 960,600 | 2375億874万 | +2.61% | 10.39 | 0.56 |
| 03/07 | 2,071 | 2,080 | 2,036 | 2,055 | -1.67% | 1,632,400 | 2389億380万 | +3.58% | 10.45 | 0.56 |
| 03/06 | 2,098 | 2,109 | 2,071 | 2,090 | +0.05% | 506,500 | 2429億7272万 | +5.82% | 10.63 | 0.57 |
| 03/05 | 2,097 | 2,105 | 2,070 | 2,089 | +1.36% | 723,900 | 2428億5646万 | +6.36% | 10.62 | 0.57 |
| 03/04 | 1,980 | 2,072 | 1,967 | 2,061 | +3.62% | 687,800 | 2396億133万 | +5.69% | 10.48 | 0.56 |
| 03/03 | 1,999 | 2,009 | 1,965 | 1,989 | -1.09% | 801,100 | 2312億3098万 | +2.63% | 10.11 | 0.54 |
| 02/28 | 1,998 | 2,033 | 1,987 | 2,011 | +0.35% | 448,000 | 2337億8858万 | +4.2% | 10.22 | 0.55 |
| 02/27 | 2,006 | 2,039 | 1,983 | 2,004 | +0.05% | 717,200 | 2329億7480万 | +4.32% | 10.19 | 0.55 |
| 02/26 | 2,025 | 2,029 | 1,975 | 2,003 | -3.28% | 1,302,100 | 2328億5854万 | +4.65% | 10.18 | 0.55 |
| 02/25 | 2,056 | 2,079 | 2,020 | 2,071 | +0.1% | 1,048,100 | 2407億6388万 | +8.66% | 10.53 | 0.57 |
| 02/24 | 2,064 | 2,089 | 2,039 | 2,069 | -0.14% | 447,700 | 2405億3137万 | +9.24% | 10.52 | 0.57 |
| 02/21 | 2,047 | 2,075 | 2,030 | 2,072 | +3.86% | 860,100 | 2408億8013万 | +9.92% | 10.53 | 0.57 |
| 02/20 | 2,038 | 2,053 | 1,991 | 1,995 | -2.25% | 651,600 | 2319億2850万 | +6.29% | 10.14 | 0.55 |
| 02/19 | 2,019 | 2,045 | 2,002 | 2,041 | +0.34% | 604,000 | 2372億7623万 | +8.91% | 10.38 | 0.56 |
| 02/18 | 1,990 | 2,043 | 1,979 | 2,034 | +3.09% | 943,800 | 2364億6245万 | +8.89% | 10.34 | 0.56 |
| 02/17 | 1,930 | 1,977 | 1,901 | 1,973 | +2.23% | 655,300 | 2293億7090万 | +5.85% | 10.03 | 0.54 |
| 02/14 | 1,962 | 1,976 | 1,913 | 1,930 | -2.23% | 786,400 | 2243億7194万 | +3.6% | 9.81 | 0.53 |
| 02/13 | 2,004 | 2,007 | 1,971 | 1,974 | -1.69% | 547,500 | 2294億8715万 | +5.79% | 10.04 | 0.54 |
| 02/12 | 1,990 | 2,008 | 1,946 | 2,008 | +0.75% | 816,200 | 2334億3982万 | +7.49% | 10.21 | 0.55 |
| 02/10 | 1,968 | 1,997 | 1,961 | 1,993 | +1.48% | 576,800 | 2316億9599万 | +6.81% | 10.13 | 0.55 |
| 02/07 | 1,937 | 1,974 | 1,930 | 1,964 | +2.24% | 1,090,900 | 2283億2460万 | +5.31% | 9.99 | 0.54 |
| 02/06 | 1,822 | 1,939 | 1,822 | 1,921 | +7.8% | 1,763,000 | 2233億2564万 | +2.78% | 9.77 | 0.53 |
| 02/05 | 1,792 | 1,821 | 1,752 | 1,782 | -0.17% | 1,789,100 | 2071億6621万 | -5.01% | 9.06 | 0.49 |
| 02/04 | 1,780 | 1,799 | 1,758 | 1,785 | -1.65% | 1,425,800 | 2075億1498万 | -5.31% | 9.08 | 0.49 |
| 02/03 | 1,862 | 1,875 | 1,808 | 1,815 | -2.58% | 865,000 | 2110億262万 | -4.02% | 9.23 | 0.5 |
| 01/31 | 1,838 | 1,878 | 1,837 | 1,863 | +1.36% | 1,397,000 | 2165億8286万 | -1.69% | 9.47 | 0.51 |
| 01/30 | 1,777 | 1,868 | 1,774 | 1,838 | +0.93% | 1,458,300 | 2136億7649万 | -3.21% | 9.35 | 0.5 |
| 01/29 | 1,770 | 1,823 | 1,769 | 1,821 | +4.96% | 993,400 | 2117億15万 | -4.36% | 9.26 | 0.5 |
| 01/28 | 1,745 | 1,761 | 1,725 | 1,735 | -1.03% | 921,500 | 2017億223万 | -9.11% | 8.82 | 0.47 |
| 01/27 | 1,742 | 1,769 | 1,737 | 1,753 | -2.12% | 968,900 | 2037億9482万 | -8.46% | 8.91 | 0.48 |
| 01/24 | 1,785 | 1,791 | 1,766 | 1,791 | +0.06% | 799,700 | 2082億1251万 | -6.77% | 9.11 | 0.49 |
| 01/23 | 1,817 | 1,822 | 1,790 | 1,790 | -1.49% | 576,300 | 2080億9625万 | -7.01% | 9.1 | 0.49 |
| 01/22 | 1,809 | 1,829 | 1,791 | 1,817 | +0.5% | 758,000 | 2112億3513万 | -5.81% | 9.24 | 0.5 |
| 01/21 | 1,813 | 1,828 | 1,803 | 1,808 | +1.18% | 737,800 | 2101億8884万 | -6.56% | 9.19 | 0.49 |
| 01/20 | 1,824 | 1,827 | 1,782 | 1,787 | -2.46% | 1,309,700 | 2077億4749万 | -8.03% | 9.09 | 0.49 |
| 01/17 | 1,859 | 1,860 | 1,819 | 1,832 | -2.86% | 1,568,100 | 2129億7896万 | -6% | 9.31 | 0.5 |
| 01/16 | 1,900 | 1,915 | 1,880 | 1,886 | -1.67% | 1,335,700 | 2192億5672万 | -3.38% | 9.59 | 0.52 |
| 01/15 | 1,910 | 1,922 | 1,878 | 1,918 | +1.54% | 760,300 | 2229億7688万 | -1.79% | 9.75 | 0.53 |
| 01/14 | 1,922 | 1,927 | 1,883 | 1,889 | -2.28% | 902,500 | 2196億549万 | -3.43% | 9.6 | 0.52 |
| 01/10 | 1,935 | 1,975 | 1,914 | 1,933 | -1.07% | 1,213,900 | 2247億2070万 | -1.13% | 9.83 | 0.53 |
| 01/09 | 1,981 | 1,999 | 1,931 | 1,954 | -2.5% | 1,570,900 | 2271億6205万 | +0.1% | 9.93 | 0.53 |
| 01/08 | 2,014 | 2,020 | 1,963 | 2,004 | -0.1% | 705,900 | 2329億7480万 | +2.87% | 10.19 | 0.55 |
| 01/07 | 1,960 | 2,012 | 1,960 | 2,006 | +1.83% | 907,700 | 2332億731万 | +3.4% | 10.2 | 0.55 |
| 01/06 | 1,963 | 1,979 | 1,950 | 1,970 | +0.82% | 897,200 | 2290億2213万 | +1.91% | 10.02 | 0.54 |
| 2013 |
| 12/30 | 2,011 | 2,022 | 1,936 | 1,954 | -5.88% | 1,661,300 | 2271億6205万 | +1.45% | 9.94 | 0.53 |
| 12/27 | 2,091 | 2,092 | 2,048 | 2,076 | -0.72% | 576,200 | 2413億4515万 | +8.24% | 10.56 | 0.57 |
| 12/26 | 2,010 | 2,105 | 2,003 | 2,091 | +4.6% | 863,300 | 2430億8897万 | +9.82% | 10.63 | 0.57 |
| 12/25 | 1,923 | 2,003 | 1,910 | 1,999 | +3.36% | 882,300 | 2323億9352万 | +5.71% | 10.16 | 0.55 |
| 12/24 | 1,934 | 1,979 | 1,928 | 1,934 | +0.05% | 845,800 | 2248億3696万 | +2.98% | 9.83 | 0.53 |
| 12/20 | 1,946 | 1,960 | 1,911 | 1,933 | -1.48% | 832,800 | 2247億2070万 | +3.37% | 9.83 | 0.53 |
| 12/19 | 1,980 | 1,998 | 1,951 | 1,962 | +0.36% | 800,600 | 2280億9209万 | +5.43% | 9.98 | 0.54 |
| 12/18 | 1,946 | 1,965 | 1,933 | 1,955 | +0.46% | 710,100 | 2272億7831万 | +5.45% | 9.94 | 0.54 |
| 12/17 | 1,883 | 1,953 | 1,868 | 1,946 | +3.51% | 891,700 | 2262億3201万 | +5.42% | 9.89 | 0.53 |
| 12/16 | 1,892 | 1,898 | 1,863 | 1,880 | -1.42% | 774,000 | 2185億5919万 | +2.29% | 9.56 | 0.51 |
| 12/13 | 1,872 | 1,940 | 1,869 | 1,907 | +0.95% | 1,902,200 | 2216億9807万 | +4.21% | 9.7 | 0.52 |
| 12/12 | 1,860 | 1,893 | 1,831 | 1,889 | -0.11% | 1,839,900 | 2196億549万 | +3.56% | 9.6 | 0.52 |
| 12/11 | 1,920 | 1,932 | 1,871 | 1,891 | -4.4% | 1,318,900 | 2198億3800万 | +4.13% | 9.61 | 0.52 |
| 12/10 | 1,989 | 1,997 | 1,964 | 1,978 | -0.9% | 1,035,800 | 2299億5217万 | +9.65% | 10.06 | 0.54 |
| 12/09 | 1,972 | 1,999 | 1,961 | 1,996 | +3.26% | 605,500 | 2320億4476万 | +11.7% | 10.15 | 0.55 |
| 12/06 | 1,943 | 1,967 | 1,912 | 1,933 | +1.42% | 1,428,500 | 2247億2070万 | +9.21% | 9.83 | 0.53 |
| 12/05 | 1,970 | 1,978 | 1,891 | 1,906 | -1.29% | 1,324,200 | 2215億8182万 | +8.54% | 9.69 | 0.52 |
| 12/04 | 1,934 | 1,968 | 1,897 | 1,931 | -2.08% | 1,576,400 | 2244億8819万 | +10.72% | 9.82 | 0.53 |
| 12/03 | 1,945 | 1,979 | 1,911 | 1,972 | +5.74% | 1,920,600 | 2292億5464万 | +13.99% | 10.03 | 0.54 |
| 12/02 | 1,863 | 1,870 | 1,841 | 1,865 | 0% | 665,100 | 2168億1537万 | +8.75% | 9.48 | 0.51 |
| 11/29 | 1,885 | 1,885 | 1,831 | 1,865 | +0.05% | 669,700 | 2168億1537万 | +9.38% | 9.48 | 0.51 |
| 11/28 | 1,820 | 1,865 | 1,812 | 1,864 | +3.38% | 779,300 | 2166億9911万 | +9.97% | 9.48 | 0.51 |
| 11/27 | 1,817 | 1,828 | 1,788 | 1,803 | -1.1% | 671,500 | 2096億757万 | +7% | 9.17 | 0.49 |
| 11/26 | 1,797 | 1,833 | 1,776 | 1,823 | +1.62% | 1,163,700 | 2119億3266万 | +8.64% | 9.27 | 0.5 |
| 11/25 | 1,770 | 1,794 | 1,761 | 1,794 | +1.87% | 462,500 | 2085億6127万 | +7.3% | 9.12 | 0.49 |
| 11/22 | 1,748 | 1,762 | 1,728 | 1,761 | +1.91% | 567,400 | 2047億2486万 | +5.7% | 8.95 | 0.48 |
| 11/21 | 1,749 | 1,775 | 1,711 | 1,728 | -1.37% | 857,300 | 2008億8845万 | +4.03% | 8.79 | 0.47 |
| 11/20 | 1,712 | 1,754 | 1,706 | 1,752 | +3.48% | 1,107,900 | 2036億7857万 | +5.73% | 8.91 | 0.48 |
| 11/19 | 1,713 | 1,738 | 1,686 | 1,693 | -1.4% | 1,202,500 | 1968億1953万 | +2.61% | 8.61 | 0.46 |
| 11/18 | 1,744 | 1,757 | 1,713 | 1,717 | -0.23% | 998,700 | 1996億964万 | +4.57% | 8.73 | 0.47 |
| 11/15 | 1,786 | 1,788 | 1,704 | 1,721 | -2.99% | 1,209,000 | 2000億7466万 | +5.39% | 8.75 | 0.47 |
| 11/14 | 1,778 | 1,792 | 1,738 | 1,774 | +0.28% | 1,139,800 | 2062億3617万 | +9.37% | 9.02 | 0.49 |
| 11/13 | 1,740 | 1,785 | 1,732 | 1,769 | +2.37% | 1,307,400 | 2056億5490万 | +9.94% | 8.99 | 0.48 |
| 11/12 | 1,700 | 1,734 | 1,688 | 1,728 | +1.59% | 875,300 | 2008億8845万 | +8.27% | 8.79 | 0.47 |
| 11/11 | 1,750 | 1,764 | 1,692 | 1,701 | -2.24% | 791,700 | 1977億4957万 | +7.25% | 8.65 | 0.47 |
| 11/08 | 1,699 | 1,748 | 1,686 | 1,740 | +2.41% | 1,251,400 | 2022億8351万 | +10.41% | 8.85 | 0.48 |
| 11/07 | 1,620 | 1,710 | 1,610 | 1,699 | +6.59% | 1,221,500 | 1975億1706万 | +8.49% | 8.64 | 0.47 |
| 11/06 | 1,560 | 1,619 | 1,551 | 1,594 | +3.04% | 698,600 | 1853億1029万 | +2.31% | 8.1 | 0.44 |
| 11/05 | 1,588 | 1,600 | 1,543 | 1,547 | -2.03% | 540,100 | 1798億4631万 | -0.58% | 7.87 | 0.42 |
| 11/01 | 1,580 | 1,590 | 1,553 | 1,579 | +1.02% | 377,200 | 1835億6647万 | +1.35% | 8.03 | 0.43 |
| 10/31 | 1,615 | 1,618 | 1,563 | 1,563 | -3.16% | 696,300 | 1817億639万 | +0.26% | 7.95 | 0.43 |
| 10/30 | 1,594 | 1,622 | 1,584 | 1,614 | +1.51% | 828,100 | 1876億3539万 | +3.59% | 8.21 | 0.44 |
