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 | 1,865 | 1,865 | 1,847 | 1,862 | +0.22% | 12,400 | 262億4100万 | -0.8% | 32.23 | 5.28 |
| 03/28 | 1,837 | 1,862 | 1,837 | 1,858 | +0.87% | 19,000 | 261億8463万 | -1.06% | 32.16 | 5.27 |
| 03/27 | 1,810 | 1,850 | 1,810 | 1,842 | +0.11% | 38,500 | 259億5914万 | -1.92% | 31.88 | 5.22 |
| 03/26 | 1,830 | 1,855 | 1,830 | 1,840 | -1.13% | 83,900 | 259億3095万 | -2.13% | 31.84 | 5.21 |
| 03/25 | 1,875 | 1,875 | 1,859 | 1,861 | +0.27% | 23,000 | 262億2691万 | -1.06% | 32.21 | 5.27 |
| 03/24 | 1,822 | 1,861 | 1,822 | 1,856 | +2.15% | 18,500 | 261億5644万 | -1.33% | 32.12 | 5.26 |
| 03/20 | 1,853 | 1,853 | 1,800 | 1,817 | -2.21% | 18,000 | 256億682万 | -3.35% | 31.45 | 5.15 |
| 03/19 | 1,867 | 1,867 | 1,853 | 1,858 | -0.48% | 14,800 | 261億8463万 | -1.28% | 32.16 | 5.27 |
| 03/18 | 1,854 | 1,870 | 1,854 | 1,867 | +0.76% | 8,800 | 263億1146万 | -0.85% | 32.31 | 5.29 |
| 03/17 | 1,870 | 1,879 | 1,853 | 1,853 | -1.01% | 10,900 | 261億1416万 | -1.59% | 32.07 | 5.25 |
| 03/14 | 1,899 | 1,899 | 1,866 | 1,872 | -1.89% | 26,200 | 263億8193万 | -0.58% | 32.4 | 5.31 |
| 03/13 | 1,905 | 1,909 | 1,901 | 1,908 | +0.16% | 7,600 | 268億8927万 | +1.44% | 33.02 | 5.41 |
| 03/12 | 1,901 | 1,917 | 1,901 | 1,905 | -0.73% | 7,700 | 268億4699万 | +1.55% | 32.97 | 5.4 |
| 03/11 | 1,910 | 1,919 | 1,902 | 1,919 | +0.37% | 7,000 | 270億4430万 | +2.57% | 33.21 | 5.44 |
| 03/10 | 1,916 | 1,916 | 1,902 | 1,912 | +0.1% | 5,200 | 269億4564万 | +2.3% | 33.09 | 5.42 |
| 03/07 | 1,900 | 1,914 | 1,885 | 1,910 | +1.38% | 10,100 | 269億1746万 | +2.3% | 33.06 | 5.41 |
| 03/06 | 1,889 | 1,890 | 1,880 | 1,884 | +0.43% | 6,200 | 265億5104万 | +0.96% | 32.61 | 5.34 |
| 03/05 | 1,885 | 1,900 | 1,870 | 1,876 | -0.11% | 4,800 | 264億3830万 | +0.54% | 32.47 | 5.32 |
| 03/04 | 1,863 | 1,884 | 1,861 | 1,878 | +0.81% | 6,000 | 264億6649万 | +0.75% | 32.5 | 5.32 |
| 03/03 | 1,880 | 1,881 | 1,846 | 1,863 | -0.64% | 9,500 | 262億5509万 | +0.05% | 32.24 | 5.28 |
| 02/28 | 1,912 | 1,912 | 1,868 | 1,875 | -1.52% | 9,200 | 264億2421万 | +0.7% | 32.45 | 5.31 |
| 02/27 | 1,900 | 1,910 | 1,890 | 1,904 | +0.05% | 5,800 | 268億3290万 | +2.2% | 32.95 | 5.4 |
| 02/26 | 1,907 | 1,910 | 1,896 | 1,903 | -0.26% | 9,800 | 268億1881万 | +2.09% | 32.93 | 5.39 |
| 02/25 | 1,898 | 1,908 | 1,887 | 1,908 | +1.17% | 13,400 | 268億8927万 | +2.36% | 33.02 | 5.41 |
| 02/24 | 1,890 | 1,895 | 1,883 | 1,886 | -0.26% | 8,700 | 265億7923万 | +1.18% | 32.64 | 5.35 |
| 02/21 | 1,884 | 1,894 | 1,883 | 1,891 | +0.91% | 9,300 | 266億4969万 | +1.45% | 32.73 | 5.36 |
| 02/20 | 1,855 | 1,874 | 1,855 | 1,874 | 0% | 6,400 | 264億1011万 | +0.59% | 32.43 | 5.31 |
| 02/19 | 1,875 | 1,881 | 1,857 | 1,874 | +0.16% | 5,600 | 264億1011万 | +0.64% | 32.43 | 5.31 |
| 02/18 | 1,855 | 1,875 | 1,837 | 1,871 | +0.7% | 10,700 | 263億6784万 | +0.54% | 32.38 | 5.3 |
| 02/17 | 1,844 | 1,867 | 1,820 | 1,858 | +1.7% | 8,400 | 261億8463万 | -0.11% | 32.16 | 5.27 |
| 02/14 | 1,899 | 1,899 | 1,825 | 1,827 | -2.56% | 19,800 | 257億4775万 | -1.72% | 31.62 | 5.18 |
| 02/13 | 1,889 | 1,889 | 1,871 | 1,875 | -0.74% | 11,200 | 264億2421万 | +0.86% | 32.45 | 5.31 |
| 02/12 | 1,889 | 1,891 | 1,879 | 1,889 | +1.07% | 10,900 | 266億2151万 | +1.72% | 32.69 | 5.35 |
| 02/10 | 1,859 | 1,877 | 1,837 | 1,869 | +1.25% | 10,300 | 263億3965万 | +0.86% | 32.35 | 5.3 |
| 02/07 | 1,850 | 1,850 | 1,825 | 1,846 | +1.65% | 6,600 | 260億1551万 | -0.11% | 31.95 | 5.23 |
| 02/06 | 1,809 | 1,843 | 1,792 | 1,816 | +1.97% | 13,000 | 255億9273万 | -1.52% | 31.43 | 5.15 |
| 02/05 | 1,801 | 1,821 | 1,769 | 1,781 | -0.84% | 20,500 | 250億9947万 | -3.21% | 30.82 | 5.05 |
| 02/04 | 1,837 | 1,850 | 1,791 | 1,796 | -2.92% | 35,600 | 253億1087万 | -2.23% | 31.08 | 5.09 |
| 02/03 | 1,862 | 1,876 | 1,850 | 1,850 | -1.7% | 12,800 | 260億7188万 | +0.93% | 32.02 | 5.24 |
| 01/31 | 1,897 | 1,897 | 1,850 | 1,882 | +0.97% | 13,100 | 265億2286万 | +2.95% | 32.57 | 5.33 |
| 01/30 | 1,885 | 1,885 | 1,842 | 1,864 | -1.11% | 11,700 | 262億6918万 | +2.36% | 32.26 | 5.28 |
| 01/29 | 1,850 | 1,891 | 1,850 | 1,885 | +2.89% | 12,400 | 265億6514万 | +3.86% | 32.62 | 5.34 |
| 01/28 | 1,850 | 1,872 | 1,832 | 1,832 | +0.38% | 12,700 | 258億1821万 | +1.38% | 31.71 | 5.19 |
| 01/27 | 1,860 | 1,863 | 1,825 | 1,825 | -2.41% | 20,700 | 257億1956万 | +1.28% | 31.58 | 5.17 |
| 01/24 | 1,900 | 1,902 | 1,853 | 1,870 | -2.04% | 24,800 | 263億5374万 | +4% | 32.36 | 5.3 |
| 01/23 | 1,915 | 1,920 | 1,909 | 1,909 | +0.05% | 8,300 | 269億337万 | +6.53% | 33.04 | 5.41 |
| 01/22 | 1,919 | 1,922 | 1,900 | 1,908 | -0.21% | 12,700 | 268億8927万 | +6.95% | 33.02 | 5.41 |
| 01/21 | 1,910 | 1,919 | 1,908 | 1,912 | +0.42% | 8,700 | 269億4564万 | +7.6% | 33.09 | 5.42 |
| 01/20 | 1,900 | 1,910 | 1,900 | 1,904 | +0.69% | 10,700 | 268億3290万 | +7.63% | 32.95 | 5.4 |
| 01/17 | 1,887 | 1,896 | 1,887 | 1,891 | +1.12% | 13,100 | 266億4969万 | +7.38% | 32.73 | 5.36 |
| 01/16 | 1,866 | 1,880 | 1,866 | 1,870 | +0.7% | 13,700 | 263億5374万 | +6.61% | 32.36 | 5.3 |
| 01/15 | 1,840 | 1,857 | 1,840 | 1,857 | +0.92% | 8,400 | 261億7053万 | +6.24% | 32.14 | 5.26 |
| 01/14 | 1,843 | 1,856 | 1,840 | 1,840 | -0.16% | 16,200 | 259億3095万 | +5.57% | 31.84 | 5.21 |
| 01/10 | 1,838 | 1,844 | 1,832 | 1,843 | +0.27% | 9,200 | 259億7323万 | +5.92% | 31.9 | 5.22 |
| 01/09 | 1,830 | 1,838 | 1,821 | 1,838 | +0.44% | 9,600 | 259億277万 | +5.88% | 31.81 | 5.21 |
| 01/08 | 1,826 | 1,830 | 1,821 | 1,830 | +0.88% | 10,100 | 257億9003万 | +5.66% | 31.67 | 5.19 |
| 01/07 | 1,786 | 1,830 | 1,783 | 1,814 | +1.8% | 24,300 | 255億6454万 | +4.98% | 31.39 | 5.14 |
| 01/06 | 1,781 | 1,789 | 1,760 | 1,782 | +1.89% | 13,500 | 251億1357万 | +3.24% | 30.84 | 5.05 |
| 2013 |
| 12/30 | 1,740 | 1,750 | 1,740 | 1,749 | +0.52% | 21,600 | 246億4850万 | +1.39% | 30.27 | 4.96 |
| 12/27 | 1,749 | 1,750 | 1,734 | 1,740 | +0.35% | 17,300 | 245億2166万 | +0.81% | 30.11 | 4.93 |
| 12/26 | 1,702 | 1,740 | 1,702 | 1,734 | +2.12% | 10,600 | 244億3711万 | +0.35% | 30.01 | 4.91 |
| 12/25 | 1,698 | 1,704 | 1,695 | 1,698 | 0% | 14,400 | 239億2976万 | -1.79% | 29.39 | 4.81 |
| 12/24 | 1,710 | 1,713 | 1,696 | 1,698 | -0.93% | 21,800 | 239億2976万 | -1.91% | 29.39 | 4.81 |
| 12/20 | 1,719 | 1,719 | 1,700 | 1,714 | -0.23% | 10,800 | 241億5525万 | -1.1% | 29.66 | 4.86 |
| 12/19 | 1,715 | 1,724 | 1,715 | 1,718 | +0.23% | 11,800 | 242億1162万 | -0.98% | 29.73 | 4.87 |
| 12/18 | 1,700 | 1,717 | 1,700 | 1,714 | +1.12% | 12,400 | 241億5525万 | -1.27% | 29.66 | 4.86 |
| 12/17 | 1,705 | 1,709 | 1,692 | 1,695 | -0.59% | 23,900 | 238億8748万 | -2.36% | 29.34 | 4.8 |
| 12/16 | 1,726 | 1,726 | 1,705 | 1,705 | -0.58% | 13,700 | 240億2841万 | -1.79% | 29.51 | 4.83 |
| 12/13 | 1,715 | 1,730 | 1,715 | 1,715 | -0.46% | 22,900 | 241億6934万 | -1.15% | 29.68 | 4.86 |
| 12/12 | 1,719 | 1,727 | 1,715 | 1,723 | +0.41% | 8,700 | 242億8208万 | -0.63% | 29.82 | 4.88 |
| 12/11 | 1,727 | 1,727 | 1,716 | 1,716 | 0% | 8,000 | 241億8343万 | -0.92% | 29.7 | 4.86 |
| 12/10 | 1,720 | 1,723 | 1,716 | 1,716 | -0.17% | 11,700 | 241億8343万 | -0.87% | 29.7 | 4.86 |
| 12/09 | 1,720 | 1,723 | 1,716 | 1,719 | +0.35% | 7,100 | 242億2571万 | -0.58% | 29.75 | 4.87 |
| 12/06 | 1,714 | 1,725 | 1,713 | 1,713 | -0.06% | 5,400 | 241億4115万 | -0.98% | 29.65 | 4.85 |
| 12/05 | 1,720 | 1,725 | 1,714 | 1,714 | -0.35% | 6,700 | 241億5525万 | -0.98% | 29.66 | 4.86 |
| 12/04 | 1,736 | 1,739 | 1,720 | 1,720 | -1.09% | 8,200 | 242億3981万 | -0.75% | 29.77 | 4.87 |
| 12/03 | 1,743 | 1,747 | 1,739 | 1,739 | -0.34% | 11,900 | 245億757万 | +0.4% | 30.1 | 4.93 |
| 12/02 | 1,742 | 1,750 | 1,741 | 1,745 | +0.17% | 6,200 | 245億9213万 | +0.81% | 30.2 | 4.95 |
| 11/29 | 1,736 | 1,746 | 1,731 | 1,742 | +0.35% | 6,300 | 245億4985万 | +0.75% | 30.15 | 4.94 |
| 11/28 | 1,745 | 1,747 | 1,736 | 1,736 | -0.12% | 5,500 | 244億6529万 | +0.52% | 30.04 | 4.92 |
| 11/27 | 1,751 | 1,766 | 1,733 | 1,738 | -1.03% | 17,800 | 244億9348万 | +0.7% | 30.08 | 4.93 |
| 11/26 | 1,750 | 1,767 | 1,750 | 1,756 | -0.17% | 9,000 | 247億4715万 | +1.86% | 30.39 | 4.98 |
| 11/25 | 1,760 | 1,768 | 1,751 | 1,759 | -1.12% | 16,000 | 247億8943万 | +2.15% | 30.44 | 4.99 |
| 11/22 | 1,788 | 1,788 | 1,768 | 1,779 | -0.45% | 11,400 | 250億7129万 | +3.49% | 30.79 | 5.04 |
| 11/21 | 1,762 | 1,787 | 1,741 | 1,787 | +1.65% | 14,000 | 251億8403万 | +4.14% | 30.93 | 5.06 |
| 11/20 | 1,763 | 1,763 | 1,744 | 1,758 | -0.28% | 5,300 | 247億7534万 | +2.75% | 30.43 | 4.98 |
| 11/19 | 1,750 | 1,765 | 1,741 | 1,763 | +1.03% | 8,600 | 248億4580万 | +3.16% | 30.51 | 5 |
| 11/18 | 1,750 | 1,755 | 1,740 | 1,745 | -0.85% | 6,600 | 245億9213万 | +2.23% | 30.2 | 4.95 |
| 11/15 | 1,787 | 1,787 | 1,741 | 1,760 | +1.32% | 20,300 | 248億352万 | +3.29% | 30.46 | 4.99 |
| 11/14 | 1,719 | 1,750 | 1,715 | 1,737 | +1.52% | 12,400 | 244億7938万 | +2.12% | 30.06 | 4.92 |
| 11/13 | 1,719 | 1,719 | 1,711 | 1,711 | +0.53% | 3,100 | 241億1297万 | +0.82% | 29.61 | 4.85 |
| 11/12 | 1,700 | 1,710 | 1,693 | 1,702 | +1.25% | 6,400 | 239億8613万 | +0.41% | 29.46 | 4.82 |
| 11/11 | 1,700 | 1,700 | 1,680 | 1,681 | 0% | 4,800 | 236億9018万 | -0.77% | 29.09 | 4.76 |
| 11/08 | 1,683 | 1,694 | 1,681 | 1,681 | -0.36% | 5,700 | 236億9018万 | -0.83% | 29.09 | 4.76 |
| 11/07 | 1,704 | 1,705 | 1,682 | 1,687 | +0.24% | 5,600 | 237億7474万 | -0.59% | 29.2 | 4.78 |
| 11/06 | 1,699 | 1,707 | 1,682 | 1,683 | +0.06% | 8,600 | 237億1837万 | -1% | 29.13 | 4.77 |
| 11/05 | 1,763 | 1,763 | 1,681 | 1,682 | -2.38% | 21,500 | 237億427万 | -1.23% | 29.11 | 4.77 |
| 11/01 | 1,744 | 1,780 | 1,720 | 1,723 | -1.66% | 17,100 | 242億8208万 | +1% | 29.82 | 4.88 |
| 10/31 | 1,751 | 1,762 | 1,751 | 1,752 | +0.06% | 8,900 | 246億9078万 | +2.52% | 30.32 | 4.97 |
| 10/30 | 1,711 | 1,752 | 1,710 | 1,751 | +2.76% | 13,600 | 246億7669万 | +2.46% | 30.3 | 4.96 |
