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 | 1,430 | 1,432 | 1,396 | 1,428 | +0.71% | 529,000 | 2837億5082万 | -1.92% | 14.53 | 1.37 |
| 03/28 | 1,417 | 1,426 | 1,390 | 1,418 | +0.57% | 613,000 | 2817億6377万 | -2.94% | 14.43 | 1.36 |
| 03/27 | 1,389 | 1,412 | 1,364 | 1,410 | +1.59% | 739,000 | 2801億7413万 | -3.75% | 14.35 | 1.36 |
| 03/26 | 1,407 | 1,408 | 1,367 | 1,388 | -0.57% | 929,000 | 2758億261万 | -5.64% | 14.12 | 1.33 |
| 03/25 | 1,361 | 1,397 | 1,357 | 1,396 | +2.05% | 717,000 | 2773億9225万 | -5.55% | 14.21 | 1.34 |
| 03/24 | 1,370 | 1,403 | 1,362 | 1,368 | -0.15% | 685,000 | 2718億2851万 | -7.82% | 13.92 | 1.32 |
| 03/20 | 1,396 | 1,396 | 1,363 | 1,370 | -0.94% | 419,000 | 2722億2592万 | -8.12% | 13.94 | 1.32 |
| 03/19 | 1,388 | 1,400 | 1,372 | 1,383 | +0.29% | 375,000 | 2748億909万 | -7.68% | 14.07 | 1.33 |
| 03/18 | 1,396 | 1,398 | 1,379 | 1,379 | +0.51% | 342,000 | 2740億1427万 | -8.43% | 14.03 | 1.33 |
| 03/17 | 1,380 | 1,392 | 1,368 | 1,372 | -1.01% | 484,000 | 2726億2333万 | -9.26% | 13.96 | 1.32 |
| 03/14 | 1,400 | 1,405 | 1,340 | 1,386 | -3.01% | 1,126,000 | 2754億520万 | -8.7% | 14.1 | 1.33 |
| 03/13 | 1,443 | 1,443 | 1,423 | 1,429 | -0.76% | 535,000 | 2839億4952万 | -5.99% | 14.54 | 1.37 |
| 03/12 | 1,475 | 1,475 | 1,436 | 1,440 | -3.55% | 746,000 | 2861億3528万 | -5.33% | 14.65 | 1.38 |
| 03/11 | 1,495 | 1,508 | 1,486 | 1,493 | -0.07% | 499,000 | 2966億6665万 | -1.97% | 15.19 | 1.44 |
| 03/10 | 1,503 | 1,504 | 1,479 | 1,494 | -0.6% | 560,000 | 2968億6535万 | -1.97% | 15.2 | 1.44 |
| 03/07 | 1,520 | 1,531 | 1,486 | 1,503 | -1.31% | 1,309,000 | 2986億5370万 | -1.51% | 15.29 | 1.44 |
| 03/06 | 1,520 | 1,532 | 1,516 | 1,523 | -0.52% | 366,000 | 3026億2780万 | -0.26% | 15.5 | 1.46 |
| 03/05 | 1,539 | 1,560 | 1,530 | 1,531 | +0.53% | 222,000 | 3042億1744万 | +0.2% | 15.58 | 1.47 |
| 03/04 | 1,491 | 1,529 | 1,491 | 1,523 | +1.2% | 214,000 | 3026億2780万 | -0.2% | 15.5 | 1.46 |
| 03/03 | 1,525 | 1,537 | 1,499 | 1,505 | -0.13% | 335,000 | 2990億5111万 | -1.31% | 15.31 | 1.45 |
| 02/28 | 1,521 | 1,521 | 1,489 | 1,507 | -0.92% | 445,000 | 2994億4852万 | -1.31% | 15.34 | 1.45 |
| 02/27 | 1,535 | 1,537 | 1,518 | 1,521 | -1.23% | 234,000 | 3022億3039万 | -0.46% | 15.48 | 1.46 |
| 02/26 | 1,544 | 1,555 | 1,537 | 1,540 | -0.65% | 288,000 | 3060億578万 | +0.72% | 15.67 | 1.48 |
| 02/25 | 1,559 | 1,562 | 1,540 | 1,550 | +0.45% | 319,000 | 3079億9283万 | +1.24% | 15.77 | 1.49 |
| 02/24 | 1,544 | 1,563 | 1,522 | 1,543 | -1.28% | 382,000 | 3066億190万 | +0.78% | 15.7 | 1.48 |
| 02/21 | 1,533 | 1,566 | 1,530 | 1,563 | +2.96% | 363,000 | 3105億7600万 | +1.82% | 15.9 | 1.5 |
| 02/20 | 1,539 | 1,551 | 1,513 | 1,518 | -2% | 382,000 | 3016億3427万 | -0.98% | 15.45 | 1.46 |
| 02/19 | 1,547 | 1,572 | 1,534 | 1,549 | -0.26% | 478,000 | 3077億9413万 | +1.18% | 15.76 | 1.49 |
| 02/18 | 1,548 | 1,556 | 1,519 | 1,553 | +0.32% | 496,000 | 3085億8895万 | +1.7% | 15.8 | 1.49 |
| 02/17 | 1,534 | 1,551 | 1,508 | 1,548 | +0.26% | 333,000 | 3075億9542万 | +1.57% | 15.75 | 1.49 |
| 02/14 | 1,525 | 1,569 | 1,468 | 1,544 | -1.34% | 603,000 | 3068億60万 | +1.65% | 15.71 | 1.48 |
| 02/13 | 1,582 | 1,582 | 1,541 | 1,565 | -0.38% | 444,000 | 3109億7341万 | +3.3% | 15.93 | 1.5 |
| 02/12 | 1,570 | 1,574 | 1,553 | 1,571 | +2.55% | 333,000 | 3121億6564万 | +4.04% | 15.99 | 1.51 |
| 02/10 | 1,539 | 1,539 | 1,506 | 1,532 | +1.32% | 349,000 | 3044億1614万 | +1.79% | 15.59 | 1.47 |
| 02/07 | 1,472 | 1,515 | 1,464 | 1,512 | +4.2% | 399,000 | 3004億4204万 | +0.8% | 15.39 | 1.45 |
| 02/06 | 1,456 | 1,462 | 1,427 | 1,451 | +0.21% | 511,000 | 2883億2103万 | -3.01% | 14.77 | 1.39 |
| 02/05 | 1,487 | 1,511 | 1,437 | 1,448 | -2.03% | 811,000 | 2877億2492万 | -3.08% | 14.73 | 1.39 |
| 02/04 | 1,495 | 1,521 | 1,476 | 1,478 | -3.71% | 1,145,000 | 2936億8607万 | -0.87% | 15.04 | 1.42 |
| 02/03 | 1,521 | 1,549 | 1,521 | 1,535 | +0.39% | 603,000 | 3050億1226万 | +3.23% | 15.62 | 1.48 |
| 01/31 | 1,530 | 1,550 | 1,515 | 1,529 | +0.07% | 776,000 | 3038億2003万 | +3.17% | 15.56 | 1.47 |
| 01/30 | 1,522 | 1,537 | 1,512 | 1,528 | -1.04% | 858,000 | 3036億2132万 | +3.52% | 15.55 | 1.47 |
| 01/29 | 1,521 | 1,545 | 1,521 | 1,544 | +3.9% | 293,000 | 3068億60万 | +4.96% | 15.71 | 1.48 |
| 01/28 | 1,510 | 1,514 | 1,486 | 1,486 | -1.59% | 453,000 | 2952億7571万 | +1.5% | 15.12 | 1.43 |
| 01/27 | 1,498 | 1,527 | 1,483 | 1,510 | -1.82% | 562,000 | 3000億4463万 | +3.5% | 15.37 | 1.45 |
| 01/24 | 1,519 | 1,552 | 1,519 | 1,538 | 0% | 547,000 | 3056億837万 | +5.7% | 15.65 | 1.48 |
| 01/23 | 1,569 | 1,570 | 1,537 | 1,538 | -1.41% | 283,000 | 3056億837万 | +6.14% | 15.65 | 1.48 |
| 01/22 | 1,560 | 1,570 | 1,543 | 1,560 | -0.76% | 361,000 | 3099億7988万 | +8.11% | 15.87 | 1.5 |
| 01/21 | 1,569 | 1,586 | 1,561 | 1,572 | +0.45% | 552,000 | 3123億6434万 | +9.39% | 16 | 1.51 |
| 01/20 | 1,608 | 1,610 | 1,557 | 1,565 | -4.75% | 745,000 | 3109億7341万 | +9.29% | 15.93 | 1.5 |
| 01/17 | 1,567 | 1,653 | 1,555 | 1,643 | +9.75% | 2,543,000 | 3264億7240万 | +15.3% | 16.72 | 1.58 |
| 01/16 | 1,489 | 1,519 | 1,486 | 1,497 | +0.94% | 508,000 | 2974億6147万 | +5.72% | 15.23 | 1.44 |
| 01/15 | 1,469 | 1,486 | 1,448 | 1,483 | +2.77% | 503,000 | 2946億7959万 | +4.95% | 15.09 | 1.43 |
| 01/14 | 1,459 | 1,472 | 1,436 | 1,443 | -1.9% | 576,000 | 2867億3139万 | +2.27% | 14.68 | 1.39 |
| 01/10 | 1,440 | 1,473 | 1,432 | 1,471 | +2.37% | 709,000 | 2922億9513万 | +4.25% | 14.97 | 1.41 |
| 01/09 | 1,445 | 1,445 | 1,415 | 1,437 | -0.96% | 514,000 | 2855億3916万 | +1.99% | 14.62 | 1.38 |
| 01/08 | 1,444 | 1,453 | 1,430 | 1,451 | +1.97% | 1,057,000 | 2883億2103万 | +2.98% | 14.77 | 1.39 |
| 01/07 | 1,428 | 1,431 | 1,417 | 1,423 | -1.45% | 347,000 | 2827億5729万 | +1.14% | 14.48 | 1.37 |
| 01/06 | 1,440 | 1,454 | 1,426 | 1,444 | +1.4% | 591,000 | 2869億3010万 | +2.63% | 14.69 | 1.39 |
| 2013 |
| 12/30 | 1,423 | 1,428 | 1,415 | 1,424 | +0.99% | 329,000 | 2829億5600万 | +1.28% | 14.49 | 1.37 |
| 12/27 | 1,405 | 1,410 | 1,386 | 1,410 | +0.93% | 206,000 | 2801億7413万 | +0.21% | 14.35 | 1.36 |
| 12/26 | 1,382 | 1,402 | 1,380 | 1,397 | +1.82% | 246,000 | 2775億9096万 | -0.85% | 14.21 | 1.34 |
| 12/25 | 1,379 | 1,380 | 1,363 | 1,372 | -1.08% | 444,000 | 2726億2333万 | -2.7% | 13.96 | 1.32 |
| 12/24 | 1,392 | 1,405 | 1,382 | 1,387 | -0.29% | 494,000 | 2756億391万 | -1.7% | 14.11 | 1.33 |
| 12/20 | 1,369 | 1,391 | 1,369 | 1,391 | +0.51% | 649,000 | 2763億9873万 | -1.56% | 14.15 | 1.34 |
| 12/19 | 1,395 | 1,399 | 1,376 | 1,384 | -0.65% | 372,000 | 2750億779万 | -2.12% | 14.08 | 1.33 |
| 12/18 | 1,374 | 1,393 | 1,373 | 1,393 | +1.24% | 278,000 | 2767億9614万 | -1.42% | 14.17 | 1.34 |
| 12/17 | 1,374 | 1,390 | 1,371 | 1,376 | +0.15% | 414,000 | 2734億1815万 | -2.41% | 14 | 1.32 |
| 12/16 | 1,391 | 1,391 | 1,371 | 1,374 | -1.22% | 139,000 | 2730億2074万 | -2.48% | 13.98 | 1.32 |
| 12/13 | 1,385 | 1,402 | 1,371 | 1,391 | -0.22% | 681,000 | 2763億9873万 | -1.21% | 14.15 | 1.34 |
| 12/12 | 1,394 | 1,395 | 1,374 | 1,394 | 0% | 312,000 | 2769億9484万 | -0.85% | 14.18 | 1.34 |
| 12/11 | 1,400 | 1,406 | 1,387 | 1,394 | -1.27% | 305,000 | 2769億9484万 | -0.71% | 14.18 | 1.34 |
| 12/10 | 1,431 | 1,432 | 1,408 | 1,412 | -1.4% | 387,000 | 2805億7154万 | +0.57% | 14.37 | 1.36 |
| 12/09 | 1,429 | 1,435 | 1,427 | 1,432 | +1.34% | 336,000 | 2845億4564万 | +2.14% | 14.57 | 1.38 |
| 12/06 | 1,401 | 1,426 | 1,390 | 1,413 | +0.71% | 540,000 | 2807億7024万 | +0.93% | 14.38 | 1.36 |
| 12/05 | 1,411 | 1,418 | 1,401 | 1,403 | -1.2% | 359,000 | 2787億8319万 | +0.29% | 14.27 | 1.35 |
| 12/04 | 1,422 | 1,435 | 1,417 | 1,420 | -1.8% | 449,000 | 2821億6118万 | +1.5% | 14.45 | 1.36 |
| 12/03 | 1,440 | 1,449 | 1,430 | 1,446 | +0.98% | 641,000 | 2873億2751万 | +3.43% | 14.71 | 1.39 |
| 12/02 | 1,433 | 1,436 | 1,421 | 1,432 | -0.07% | 375,000 | 2845億4564万 | +2.58% | 14.57 | 1.38 |
| 11/29 | 1,435 | 1,438 | 1,422 | 1,433 | +0.77% | 538,000 | 2847億4434万 | +2.87% | 14.58 | 1.38 |
| 11/28 | 1,428 | 1,433 | 1,413 | 1,422 | +0.99% | 309,000 | 2825億5859万 | +2.23% | 14.47 | 1.37 |
| 11/27 | 1,416 | 1,432 | 1,407 | 1,408 | -0.56% | 368,000 | 2797億7672万 | +1.37% | 14.33 | 1.35 |
| 11/26 | 1,420 | 1,425 | 1,414 | 1,416 | -0.84% | 519,000 | 2813億6636万 | +1.94% | 14.41 | 1.36 |
| 11/25 | 1,460 | 1,463 | 1,423 | 1,428 | -1.65% | 580,000 | 2837億5082万 | +2.81% | 14.53 | 1.37 |
| 11/22 | 1,455 | 1,469 | 1,445 | 1,452 | -0.07% | 515,000 | 2885億1974万 | +4.54% | 14.77 | 1.4 |
| 11/21 | 1,439 | 1,453 | 1,432 | 1,453 | +2.11% | 618,000 | 2887億1844万 | +4.76% | 14.78 | 1.4 |
| 11/20 | 1,412 | 1,427 | 1,411 | 1,423 | +0.92% | 381,000 | 2827億5729万 | +2.74% | 14.48 | 1.37 |
| 11/19 | 1,412 | 1,422 | 1,406 | 1,410 | -0.77% | 430,000 | 2801億7413万 | +1.81% | 14.35 | 1.36 |
| 11/18 | 1,447 | 1,457 | 1,412 | 1,421 | -0.21% | 1,174,000 | 2823億5988万 | +2.67% | 14.46 | 1.37 |
| 11/15 | 1,420 | 1,465 | 1,405 | 1,424 | +5.87% | 1,231,000 | 2829億5600万 | +2.96% | 14.49 | 1.37 |
| 11/14 | 1,340 | 1,349 | 1,327 | 1,345 | +1.05% | 586,000 | 2672億5830万 | -2.68% | 13.68 | 1.29 |
| 11/13 | 1,344 | 1,344 | 1,310 | 1,331 | -1.04% | 435,000 | 2644億7643万 | -3.83% | 13.54 | 1.28 |
| 11/12 | 1,338 | 1,349 | 1,323 | 1,345 | +0.22% | 560,000 | 2672億5830万 | -3.03% | 13.68 | 1.29 |
| 11/11 | 1,325 | 1,342 | 1,316 | 1,342 | 0% | 681,000 | 2666億6218万 | -3.45% | 13.65 | 1.29 |
| 11/08 | 1,340 | 1,352 | 1,335 | 1,342 | -1.47% | 363,000 | 2666億6218万 | -3.66% | 13.65 | 1.29 |
| 11/07 | 1,380 | 1,380 | 1,356 | 1,362 | -1.09% | 254,000 | 2706億3628万 | -2.37% | 13.86 | 1.31 |
| 11/06 | 1,350 | 1,385 | 1,350 | 1,377 | +1.1% | 384,000 | 2736億1686万 | -1.57% | 14.01 | 1.32 |
| 11/05 | 1,395 | 1,398 | 1,353 | 1,362 | -1.45% | 301,000 | 2706億3628万 | -2.85% | 13.86 | 1.31 |
| 11/01 | 1,401 | 1,403 | 1,378 | 1,382 | -1.29% | 158,000 | 2746億1038万 | -1.71% | 14.06 | 1.33 |
| 10/31 | 1,410 | 1,414 | 1,397 | 1,400 | -0.57% | 210,000 | 2781億8707万 | -0.71% | 14.24 | 1.35 |
| 10/30 | 1,400 | 1,411 | 1,385 | 1,408 | +2.1% | 300,000 | 2797億7672万 | -0.21% | 14.33 | 1.35 |
