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 | 1,934 | 1,968 | 1,905 | 1,913 | -1.09% | 1,792,900 | 6717億2348万 | -6.82% | 15.77 | 1.38 |
| 03/28 | 1,909 | 1,934 | 1,898 | 1,934 | +0.94% | 1,262,200 | 6790億9734万 | -6.16% | 15.95 | 1.4 |
| 03/27 | 1,889 | 1,919 | 1,880 | 1,916 | +0.37% | 1,482,600 | 6727億7689万 | -7.22% | 15.8 | 1.38 |
| 03/26 | 1,883 | 1,937 | 1,879 | 1,909 | +1.38% | 2,094,700 | 6703億1893万 | -7.82% | 15.74 | 1.38 |
| 03/25 | 1,877 | 1,895 | 1,858 | 1,883 | +0.11% | 2,048,100 | 6611億8939万 | -9.34% | 15.53 | 1.36 |
| 03/24 | 1,936 | 1,942 | 1,868 | 1,881 | -1.31% | 3,730,100 | 6604億8712万 | -9.65% | 15.51 | 1.36 |
| 03/20 | 2,014 | 2,015 | 1,903 | 1,906 | -4.03% | 3,239,000 | 6692億6553万 | -8.63% | 15.71 | 1.38 |
| 03/19 | 2,003 | 2,013 | 1,971 | 1,986 | -0.25% | 2,197,200 | 6973億5642万 | -5.02% | 16.37 | 1.43 |
| 03/18 | 2,035 | 2,046 | 1,991 | 1,991 | -0.25% | 1,520,100 | 6991億1210万 | -4.87% | 16.42 | 1.44 |
| 03/17 | 2,012 | 2,026 | 1,983 | 1,996 | -1.67% | 1,770,700 | 7008億6778万 | -4.73% | 16.46 | 1.44 |
| 03/14 | 2,050 | 2,056 | 2,024 | 2,030 | -3.15% | 3,577,500 | 7128億641万 | -3.1% | 16.74 | 1.47 |
| 03/13 | 2,103 | 2,122 | 2,095 | 2,096 | -0.95% | 1,115,700 | 7359億8140万 | +0.1% | 17.28 | 1.51 |
| 03/12 | 2,136 | 2,142 | 2,114 | 2,116 | -2.94% | 1,410,200 | 7430億412万 | +1.2% | 17.45 | 1.53 |
| 03/11 | 2,175 | 2,190 | 2,164 | 2,180 | +0.18% | 822,900 | 7654億7683万 | +4.46% | 17.97 | 1.57 |
| 03/10 | 2,157 | 2,188 | 2,156 | 2,176 | +0.18% | 1,377,000 | 7640億7229万 | +4.46% | 17.94 | 1.57 |
| 03/07 | 2,139 | 2,177 | 2,139 | 2,172 | +1.5% | 1,234,000 | 7626億6775万 | +4.37% | 17.91 | 1.57 |
| 03/06 | 2,134 | 2,151 | 2,109 | 2,140 | +0.61% | 929,200 | 7514億3139万 | +2.98% | 17.64 | 1.55 |
| 03/05 | 2,141 | 2,147 | 2,120 | 2,127 | 0% | 1,117,900 | 7468億6662万 | +2.31% | 17.54 | 1.54 |
| 03/04 | 2,100 | 2,139 | 2,089 | 2,127 | +0.19% | 1,256,700 | 7468億6662万 | +2.41% | 17.54 | 1.54 |
| 03/03 | 2,160 | 2,163 | 2,112 | 2,123 | -3.5% | 1,429,600 | 7454億6207万 | +2.26% | 17.5 | 1.53 |
| 02/28 | 2,165 | 2,204 | 2,162 | 2,200 | +2.42% | 2,337,700 | 7724億9956万 | +5.87% | 18.14 | 1.59 |
| 02/27 | 2,145 | 2,172 | 2,121 | 2,148 | -0.56% | 1,173,600 | 7542億4048万 | +3.37% | 17.71 | 1.55 |
| 02/26 | 2,132 | 2,170 | 2,118 | 2,160 | +1.27% | 1,639,100 | 7584億5411万 | +3.8% | 17.81 | 1.56 |
| 02/25 | 2,125 | 2,134 | 2,102 | 2,133 | +2.25% | 1,137,600 | 7489億7343万 | +2.4% | 17.59 | 1.54 |
| 02/24 | 2,070 | 2,114 | 2,053 | 2,086 | -0.81% | 1,146,400 | 7324億7004万 | +0.05% | 17.2 | 1.51 |
| 02/21 | 2,044 | 2,108 | 2,044 | 2,103 | +3.39% | 1,242,400 | 7384億3935万 | +0.57% | 17.34 | 1.52 |
| 02/20 | 2,076 | 2,076 | 2,024 | 2,034 | -1.41% | 1,819,200 | 7142億1095万 | -2.96% | 16.77 | 1.47 |
| 02/19 | 2,026 | 2,076 | 2,017 | 2,063 | +0.15% | 1,308,000 | 7243億9390万 | -2% | 17.01 | 1.49 |
| 02/18 | 2,022 | 2,068 | 2,010 | 2,060 | +2.44% | 1,275,600 | 7233億4049万 | -2.42% | 16.98 | 1.49 |
| 02/17 | 2,014 | 2,038 | 1,982 | 2,011 | +1.26% | 1,076,300 | 7061億3482万 | -5.23% | 16.58 | 1.45 |
| 02/14 | 2,006 | 2,041 | 1,971 | 1,986 | -1.83% | 2,400,400 | 6973億5642万 | -6.94% | 16.37 | 1.43 |
| 02/13 | 2,045 | 2,063 | 2,017 | 2,023 | -1.17% | 1,312,100 | 7103億4846万 | -5.73% | 16.68 | 1.46 |
| 02/12 | 2,055 | 2,070 | 2,039 | 2,047 | +0.64% | 1,672,700 | 7187億7572万 | -5.06% | 16.88 | 1.48 |
| 02/10 | 2,055 | 2,057 | 2,009 | 2,034 | +1.09% | 1,645,200 | 7142億1095万 | -6.05% | 16.77 | 1.47 |
| 02/07 | 2,000 | 2,019 | 1,987 | 2,012 | +1.46% | 1,411,100 | 7064億8596万 | -7.49% | 16.59 | 1.45 |
| 02/06 | 1,999 | 2,033 | 1,980 | 1,983 | -1.78% | 1,644,100 | 6963億301万 | -9.24% | 16.35 | 1.43 |
| 02/05 | 2,032 | 2,037 | 1,996 | 2,019 | -0.39% | 2,084,000 | 7089億4391万 | -8.06% | 16.65 | 1.46 |
| 02/04 | 2,050 | 2,077 | 2,027 | 2,027 | -2.45% | 2,169,800 | 7117億5300万 | -8.03% | 16.71 | 1.46 |
| 02/03 | 2,090 | 2,107 | 2,055 | 2,078 | -1.93% | 1,213,900 | 7296億6095万 | -6.1% | 17.13 | 1.5 |
| 01/31 | 2,110 | 2,128 | 2,090 | 2,119 | +0.86% | 1,753,200 | 7440億5753万 | -4.46% | 17.47 | 1.53 |
| 01/30 | 2,082 | 2,106 | 2,060 | 2,101 | -2.91% | 1,576,600 | 7377億3708万 | -5.53% | 17.32 | 1.52 |
| 01/29 | 2,132 | 2,164 | 2,119 | 2,164 | +3.89% | 1,771,700 | 7598億5866万 | -2.92% | 17.84 | 1.56 |
| 01/28 | 2,073 | 2,116 | 2,067 | 2,083 | -1.19% | 1,851,500 | 7314億1663万 | -6.59% | 17.17 | 1.5 |
| 01/27 | 2,094 | 2,128 | 2,085 | 2,108 | -2.32% | 1,771,700 | 7401億9503万 | -5.56% | 17.38 | 1.52 |
| 01/24 | 2,188 | 2,198 | 2,149 | 2,158 | -2.71% | 2,161,800 | 7577億5184万 | -3.45% | 17.79 | 1.56 |
| 01/23 | 2,240 | 2,290 | 2,216 | 2,218 | +0.27% | 1,681,900 | 7788億2001万 | -0.85% | 18.29 | 1.6 |
| 01/22 | 2,200 | 2,223 | 2,184 | 2,212 | +0.27% | 1,315,100 | 7767億1319万 | -1.07% | 18.24 | 1.6 |
| 01/21 | 2,220 | 2,231 | 2,203 | 2,206 | +0.18% | 954,700 | 7746億637万 | -1.43% | 18.19 | 1.59 |
| 01/20 | 2,221 | 2,221 | 2,190 | 2,202 | -0.63% | 737,900 | 7732億183万 | -1.74% | 18.16 | 1.59 |
| 01/17 | 2,211 | 2,230 | 2,208 | 2,216 | -1.2% | 1,292,700 | 7781億1774万 | -1.16% | 18.27 | 1.6 |
| 01/16 | 2,254 | 2,270 | 2,233 | 2,243 | -0.36% | 1,337,500 | 7875億9841万 | +0.04% | 18.49 | 1.62 |
| 01/15 | 2,235 | 2,255 | 2,221 | 2,251 | +1.21% | 1,226,000 | 7904億750万 | +0.36% | 18.56 | 1.63 |
| 01/14 | 2,230 | 2,250 | 2,218 | 2,224 | -4.3% | 2,097,600 | 7809億2683万 | -0.98% | 18.34 | 1.61 |
| 01/10 | 2,305 | 2,326 | 2,284 | 2,324 | +0.87% | 2,008,600 | 8160億4044万 | +3.33% | 19.16 | 1.68 |
| 01/09 | 2,283 | 2,309 | 2,277 | 2,304 | +0.09% | 1,184,000 | 8090億1772万 | +2.58% | 19 | 1.66 |
| 01/08 | 2,274 | 2,302 | 2,267 | 2,302 | +1.54% | 1,045,700 | 8083億1545万 | +2.45% | 18.98 | 1.66 |
| 01/07 | 2,234 | 2,277 | 2,234 | 2,267 | -0.09% | 1,370,500 | 7960億2568万 | +1.02% | 18.69 | 1.64 |
| 01/06 | 2,278 | 2,292 | 2,222 | 2,269 | -0.48% | 1,946,400 | 7967億2795万 | +1.02% | 18.71 | 1.64 |
| 2013 |
| 12/30 | 2,285 | 2,285 | 2,259 | 2,280 | +0.57% | 936,600 | 8005億9045万 | +1.38% | 18.8 | 1.65 |
| 12/27 | 2,252 | 2,272 | 2,250 | 2,267 | +0.49% | 1,072,000 | 7960億2568万 | +0.71% | 18.69 | 1.64 |
| 12/26 | 2,260 | 2,283 | 2,233 | 2,256 | +1.26% | 1,290,900 | 7921億6318万 | +0.09% | 18.6 | 1.63 |
| 12/25 | 2,200 | 2,233 | 2,200 | 2,228 | -0.22% | 1,132,800 | 7823億3137万 | -1.24% | 18.37 | 1.61 |
| 12/24 | 2,260 | 2,268 | 2,225 | 2,233 | +0.4% | 1,373,200 | 7840億8705万 | -1.11% | 18.41 | 1.61 |
| 12/20 | 2,205 | 2,255 | 2,198 | 2,224 | -1.37% | 1,573,100 | 7809億2683万 | -1.59% | 18.34 | 1.61 |
| 12/19 | 2,252 | 2,259 | 2,239 | 2,255 | +0.89% | 1,406,700 | 7918億1205万 | -0.35% | 18.59 | 1.63 |
| 12/18 | 2,190 | 2,239 | 2,188 | 2,235 | +2.81% | 1,690,500 | 7847億8932万 | -1.24% | 18.43 | 1.61 |
| 12/17 | 2,175 | 2,186 | 2,153 | 2,174 | +1.4% | 955,700 | 7633億7002万 | -3.89% | 17.92 | 1.57 |
| 12/16 | 2,181 | 2,198 | 2,141 | 2,144 | -2.1% | 1,100,300 | 7528億3593万 | -5.34% | 17.68 | 1.55 |
| 12/13 | 2,198 | 2,225 | 2,169 | 2,190 | -0.09% | 3,707,600 | 7689億8820万 | -3.4% | 18.06 | 1.58 |
| 12/12 | 2,202 | 2,208 | 2,182 | 2,192 | -0.9% | 1,321,200 | 7696億9047万 | -3.31% | 18.07 | 1.58 |
| 12/11 | 2,240 | 2,245 | 2,198 | 2,212 | -1.56% | 1,394,700 | 7767億1319万 | -2.38% | 18.24 | 1.6 |
| 12/10 | 2,266 | 2,272 | 2,241 | 2,247 | -1.45% | 1,028,500 | 7890億296万 | -0.79% | 18.53 | 1.62 |
| 12/09 | 2,282 | 2,285 | 2,256 | 2,280 | +1.74% | 842,900 | 8005億9045万 | +0.8% | 18.8 | 1.65 |
| 12/06 | 2,215 | 2,247 | 2,198 | 2,241 | +0.95% | 1,278,500 | 7868億9614万 | -0.66% | 18.48 | 1.62 |
| 12/05 | 2,248 | 2,258 | 2,217 | 2,220 | -1.73% | 1,087,000 | 7795億2228万 | -1.46% | 18.3 | 1.6 |
| 12/04 | 2,286 | 2,307 | 2,252 | 2,259 | -2.67% | 1,138,600 | 7932億1659万 | +0.36% | 18.63 | 1.63 |
| 12/03 | 2,311 | 2,335 | 2,304 | 2,321 | +1.04% | 1,437,900 | 8149億8703万 | +3.34% | 19.14 | 1.68 |
| 12/02 | 2,268 | 2,298 | 2,263 | 2,297 | +2% | 1,326,500 | 8065億5977万 | +2.68% | 18.94 | 1.66 |
| 11/29 | 2,241 | 2,278 | 2,230 | 2,252 | -3.06% | 2,321,300 | 7907億5864万 | +1.08% | 18.57 | 1.63 |
| 11/28 | 2,261 | 2,325 | 2,261 | 2,323 | +3.66% | 1,321,600 | 8156億8931万 | +4.59% | 19.15 | 1.68 |
| 11/27 | 2,271 | 2,299 | 2,233 | 2,241 | -2.86% | 2,078,300 | 7868億9614万 | +1.27% | 18.48 | 1.62 |
| 11/26 | 2,305 | 2,323 | 2,296 | 2,307 | -1.41% | 1,205,500 | 8100億7113万 | +4.48% | 19.02 | 1.67 |
| 11/25 | 2,356 | 2,356 | 2,323 | 2,340 | +0.26% | 1,389,900 | 8216億5862万 | +6.32% | 19.29 | 1.69 |
| 11/22 | 2,382 | 2,390 | 2,323 | 2,334 | -0.68% | 1,880,100 | 8195億5180万 | +6.48% | 19.24 | 1.69 |
| 11/21 | 2,321 | 2,350 | 2,320 | 2,350 | +2.26% | 2,071,600 | 8251億6998万 | +7.65% | 19.38 | 1.7 |
| 11/20 | 2,300 | 2,315 | 2,285 | 2,298 | +0.79% | 1,721,200 | 8069億1090万 | +5.75% | 18.95 | 1.66 |
| 11/19 | 2,290 | 2,305 | 2,257 | 2,280 | -0.48% | 1,318,600 | 8005億9045万 | +5.31% | 18.8 | 1.65 |
| 11/18 | 2,300 | 2,300 | 2,278 | 2,291 | -0.04% | 1,271,300 | 8044億5295万 | +6.21% | 18.89 | 1.65 |
| 11/15 | 2,275 | 2,295 | 2,265 | 2,292 | +1.55% | 1,576,000 | 8048億409万 | +6.7% | 18.9 | 1.65 |
| 11/14 | 2,243 | 2,275 | 2,235 | 2,257 | +1.71% | 1,794,800 | 7925億1432万 | +5.66% | 18.61 | 1.63 |
| 11/13 | 2,219 | 2,240 | 2,210 | 2,219 | -0.98% | 1,566,800 | 7791億7115万 | +4.42% | 18.3 | 1.6 |
| 11/12 | 2,195 | 2,244 | 2,191 | 2,241 | +2% | 1,609,400 | 7868億9614万 | +5.96% | 18.48 | 1.62 |
| 11/11 | 2,196 | 2,199 | 2,181 | 2,197 | +1.06% | 840,500 | 7714億4615万 | +4.37% | 18.11 | 1.59 |
| 11/08 | 2,146 | 2,179 | 2,137 | 2,174 | -0.5% | 968,200 | 7633億7002万 | +3.62% | 17.92 | 1.57 |
| 11/07 | 2,187 | 2,193 | 2,174 | 2,185 | -0.05% | 912,400 | 7672億3252万 | +4.5% | 18.02 | 1.58 |
| 11/06 | 2,165 | 2,193 | 2,151 | 2,186 | +0.97% | 1,141,500 | 7675億8365万 | +4.74% | 18.02 | 1.58 |
| 11/05 | 2,168 | 2,184 | 2,151 | 2,165 | +2.22% | 1,738,700 | 7602億979万 | +3.99% | 17.85 | 1.56 |
| 11/01 | 2,144 | 2,170 | 2,114 | 2,118 | -2.22% | 1,677,600 | 7437億639万 | +1.83% | 17.46 | 1.53 |
| 10/31 | 2,176 | 2,182 | 2,150 | 2,166 | -0.23% | 1,044,700 | 7605億6093万 | +4.29% | 17.86 | 1.56 |
| 10/30 | 2,175 | 2,180 | 2,159 | 2,171 | +0.84% | 2,397,100 | 7623億1661万 | +4.73% | 17.9 | 1.57 |
