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 | 1,440 | 1,451 | 1,428 | 1,443 | +0.42% | 943,400 | 8101億2605万 | -2.63% | 17.83 | 1.06 |
| 03/28 | 1,430 | 1,444 | 1,418 | 1,437 | -0.14% | 1,158,200 | 8067億5754万 | -3.23% | 17.76 | 1.05 |
| 03/27 | 1,437 | 1,446 | 1,423 | 1,439 | -0.62% | 1,936,100 | 8078億8038万 | -3.23% | 17.78 | 1.05 |
| 03/26 | 1,470 | 1,478 | 1,440 | 1,448 | -1.36% | 1,725,500 | 8129億3314万 | -2.75% | 17.9 | 1.06 |
| 03/25 | 1,461 | 1,497 | 1,455 | 1,468 | +0.34% | 1,183,700 | 8241億6150万 | -1.54% | 18.14 | 1.08 |
| 03/24 | 1,438 | 1,471 | 1,438 | 1,463 | +2.02% | 1,192,000 | 8213億5441万 | -1.94% | 18.08 | 1.07 |
| 03/20 | 1,452 | 1,457 | 1,430 | 1,434 | -0.97% | 1,023,200 | 8050億7329万 | -3.89% | 17.72 | 1.05 |
| 03/19 | 1,459 | 1,464 | 1,444 | 1,448 | -0.14% | 736,900 | 8129億3314万 | -3.01% | 17.9 | 1.06 |
| 03/18 | 1,449 | 1,459 | 1,435 | 1,450 | +1.19% | 917,100 | 8140億5597万 | -2.95% | 17.92 | 1.06 |
| 03/17 | 1,470 | 1,474 | 1,430 | 1,433 | -0.49% | 887,900 | 8045億1187万 | -4.08% | 17.71 | 1.05 |
| 03/14 | 1,476 | 1,479 | 1,437 | 1,440 | -3.49% | 1,200,400 | 8084億4179万 | -3.68% | 17.8 | 1.05 |
| 03/13 | 1,506 | 1,517 | 1,486 | 1,492 | -0.2% | 636,200 | 8376億3553万 | -0.13% | 18.44 | 1.09 |
| 03/12 | 1,528 | 1,528 | 1,492 | 1,495 | -2.67% | 978,100 | 8393億1978万 | +0.27% | 18.48 | 1.09 |
| 03/11 | 1,522 | 1,545 | 1,519 | 1,536 | +1.52% | 700,800 | 8623億3791万 | +3.23% | 18.98 | 1.12 |
| 03/10 | 1,520 | 1,520 | 1,501 | 1,513 | -1.24% | 938,400 | 8494億2530万 | +1.82% | 18.7 | 1.11 |
| 03/07 | 1,530 | 1,545 | 1,510 | 1,532 | +0.66% | 1,179,000 | 8600億9224万 | +3.1% | 18.93 | 1.12 |
| 03/06 | 1,523 | 1,528 | 1,513 | 1,522 | +0.73% | 1,010,400 | 8544億7806万 | +2.56% | 18.81 | 1.11 |
| 03/05 | 1,508 | 1,521 | 1,497 | 1,511 | +0.73% | 1,342,300 | 8483億247万 | +1.82% | 18.67 | 1.11 |
| 03/04 | 1,481 | 1,505 | 1,475 | 1,500 | +1.01% | 906,100 | 8421億2687万 | +1.15% | 18.54 | 1.1 |
| 03/03 | 1,486 | 1,493 | 1,460 | 1,485 | -0.87% | 1,158,100 | 8337億560万 | +0.2% | 18.35 | 1.09 |
| 02/28 | 1,530 | 1,530 | 1,457 | 1,498 | -0.2% | 2,436,500 | 8410億403万 | +1.01% | 18.51 | 1.1 |
| 02/27 | 1,530 | 1,530 | 1,493 | 1,501 | -2.02% | 1,315,700 | 8426億8829万 | +1.15% | 18.55 | 1.1 |
| 02/26 | 1,510 | 1,534 | 1,495 | 1,532 | +0.2% | 645,500 | 8600億9224万 | +3.23% | 18.93 | 1.12 |
| 02/25 | 1,524 | 1,529 | 1,507 | 1,529 | +1.19% | 749,000 | 8584億799万 | +2.96% | 18.9 | 1.12 |
| 02/24 | 1,508 | 1,521 | 1,491 | 1,511 | +0.8% | 956,200 | 8483億247万 | +1.75% | 18.67 | 1.11 |
| 02/21 | 1,491 | 1,506 | 1,483 | 1,499 | +0.67% | 852,300 | 8415億6545万 | +0.87% | 18.53 | 1.1 |
| 02/20 | 1,496 | 1,501 | 1,480 | 1,489 | -1.06% | 842,300 | 8359億5127万 | +0.07% | 18.4 | 1.09 |
| 02/19 | 1,497 | 1,509 | 1,486 | 1,505 | +0.27% | 476,100 | 8449億3396万 | +1.01% | 18.6 | 1.1 |
| 02/18 | 1,477 | 1,504 | 1,475 | 1,501 | +1.83% | 897,200 | 8426億8829万 | +0.67% | 18.55 | 1.1 |
| 02/17 | 1,476 | 1,477 | 1,450 | 1,474 | +0.07% | 584,400 | 8275億3000万 | -1.21% | 18.22 | 1.08 |
| 02/14 | 1,471 | 1,485 | 1,446 | 1,473 | +0.61% | 1,362,200 | 8269億6859万 | -1.47% | 18.2 | 1.08 |
| 02/13 | 1,483 | 1,485 | 1,458 | 1,464 | -0.48% | 1,135,700 | 8219億1582万 | -2.14% | 18.09 | 1.07 |
| 02/12 | 1,468 | 1,479 | 1,466 | 1,471 | +1.03% | 707,200 | 8258億4575万 | -1.74% | 18.18 | 1.08 |
| 02/10 | 1,463 | 1,467 | 1,442 | 1,456 | +1.46% | 629,500 | 8174億2448万 | -2.74% | 17.99 | 1.07 |
| 02/07 | 1,430 | 1,442 | 1,417 | 1,435 | +1.2% | 946,400 | 8056億3470万 | -4.14% | 17.73 | 1.05 |
| 02/06 | 1,423 | 1,435 | 1,416 | 1,418 | -0.28% | 1,172,500 | 7960億9060万 | -5.34% | 17.52 | 1.04 |
| 02/05 | 1,419 | 1,444 | 1,414 | 1,422 | -0.42% | 1,697,100 | 7983億3627万 | -5.14% | 17.57 | 1.04 |
| 02/04 | 1,443 | 1,450 | 1,414 | 1,428 | -3.84% | 1,761,700 | 8017億478万 | -4.74% | 17.65 | 1.05 |
| 02/03 | 1,484 | 1,502 | 1,471 | 1,485 | -1.66% | 820,900 | 8337億560万 | -0.87% | 18.35 | 1.09 |
| 01/31 | 1,497 | 1,514 | 1,492 | 1,510 | +1.21% | 642,800 | 8477億4105万 | +0.87% | 18.66 | 1.11 |
| 01/30 | 1,498 | 1,507 | 1,479 | 1,492 | -1.71% | 686,000 | 8376億3553万 | -0.13% | 18.44 | 1.09 |
| 01/29 | 1,485 | 1,518 | 1,479 | 1,518 | +2.29% | 694,500 | 8522億3239万 | +1.81% | 18.76 | 1.11 |
| 01/28 | 1,486 | 1,503 | 1,473 | 1,484 | +0.27% | 1,399,100 | 8331億4418万 | -0.13% | 18.34 | 1.09 |
| 01/27 | 1,469 | 1,489 | 1,450 | 1,480 | -1.33% | 927,300 | 8308億9851万 | -0.2% | 18.29 | 1.08 |
| 01/24 | 1,504 | 1,512 | 1,491 | 1,500 | -1.12% | 880,700 | 8421億2687万 | +1.35% | 18.54 | 1.1 |
| 01/23 | 1,528 | 1,528 | 1,515 | 1,517 | -0.13% | 816,000 | 8516億7097万 | +2.78% | 18.75 | 1.11 |
| 01/22 | 1,519 | 1,528 | 1,502 | 1,519 | -1.68% | 1,547,600 | 8527億9381万 | +3.12% | 18.77 | 1.11 |
| 01/21 | 1,543 | 1,552 | 1,536 | 1,545 | +0.98% | 697,800 | 8673億9068万 | +5.17% | 19.09 | 1.13 |
| 01/20 | 1,521 | 1,541 | 1,521 | 1,530 | 0% | 501,400 | 8589億6941万 | +4.51% | 18.91 | 1.12 |
| 01/17 | 1,510 | 1,534 | 1,510 | 1,530 | -0.97% | 841,800 | 8589億6941万 | +4.79% | 18.91 | 1.12 |
| 01/16 | 1,542 | 1,549 | 1,541 | 1,545 | -0.26% | 723,900 | 8673億9068万 | +6.19% | 19.09 | 1.13 |
| 01/15 | 1,535 | 1,549 | 1,522 | 1,549 | +0.98% | 996,300 | 8696億3635万 | +6.9% | 19.14 | 1.13 |
| 01/14 | 1,515 | 1,547 | 1,502 | 1,534 | +0.2% | 1,843,300 | 8612億1508万 | +6.23% | 18.96 | 1.12 |
| 01/10 | 1,539 | 1,550 | 1,515 | 1,531 | 0% | 1,064,100 | 8595億3082万 | +6.39% | 18.92 | 1.12 |
| 01/09 | 1,519 | 1,532 | 1,511 | 1,531 | +0.92% | 1,238,900 | 8595億3082万 | +6.76% | 18.92 | 1.12 |
| 01/08 | 1,484 | 1,517 | 1,475 | 1,517 | +2.92% | 1,388,000 | 8516億7097万 | +6.16% | 18.75 | 1.11 |
| 01/07 | 1,475 | 1,482 | 1,465 | 1,474 | 0% | 1,033,100 | 8275億3000万 | +3.44% | 18.22 | 1.08 |
| 01/06 | 1,460 | 1,475 | 1,454 | 1,474 | +0.55% | 1,205,300 | 8275億3000万 | +3.73% | 18.22 | 1.08 |
| 2013 |
| 12/30 | 1,460 | 1,466 | 1,450 | 1,466 | +0.96% | 576,600 | 8230億3866万 | +3.31% | 18.12 | 1.07 |
| 12/27 | 1,440 | 1,453 | 1,431 | 1,452 | +0.9% | 851,600 | 8151億7881万 | +2.54% | 17.94 | 1.06 |
| 12/26 | 1,417 | 1,440 | 1,408 | 1,439 | +1.77% | 542,700 | 8078億8038万 | +1.7% | 17.78 | 1.05 |
| 12/25 | 1,423 | 1,426 | 1,407 | 1,414 | -0.84% | 535,800 | 7938億4493万 | +0.07% | 17.47 | 1.04 |
| 12/24 | 1,430 | 1,434 | 1,418 | 1,426 | -0.83% | 1,051,400 | 8005億8194万 | +0.92% | 17.62 | 1.04 |
| 12/20 | 1,435 | 1,439 | 1,428 | 1,438 | +0.21% | 1,477,800 | 8073億1896万 | +1.84% | 17.77 | 1.05 |
| 12/19 | 1,432 | 1,443 | 1,427 | 1,435 | +0.7% | 1,377,500 | 8056億3470万 | +1.7% | 17.73 | 1.05 |
| 12/18 | 1,408 | 1,425 | 1,401 | 1,425 | +1.71% | 1,181,000 | 8000億2053万 | +1.14% | 17.61 | 1.04 |
| 12/17 | 1,398 | 1,406 | 1,388 | 1,401 | +0.57% | 954,400 | 7865億4650万 | -0.5% | 17.31 | 1.03 |
| 12/16 | 1,396 | 1,409 | 1,386 | 1,393 | -1.14% | 941,000 | 7820億5515万 | -1.07% | 17.22 | 1.02 |
| 12/13 | 1,400 | 1,419 | 1,396 | 1,409 | -0.63% | 1,778,100 | 7910億3784万 | +0.14% | 17.41 | 1.03 |
| 12/12 | 1,425 | 1,428 | 1,407 | 1,418 | -0.14% | 859,900 | 7960億9060万 | +0.93% | 17.52 | 1.04 |
| 12/11 | 1,425 | 1,426 | 1,417 | 1,420 | -0.7% | 923,600 | 7972億1344万 | +1.21% | 17.55 | 1.04 |
| 12/10 | 1,423 | 1,431 | 1,417 | 1,430 | +0.21% | 899,400 | 8028億2761万 | +2.07% | 17.67 | 1.05 |
| 12/09 | 1,423 | 1,428 | 1,415 | 1,427 | +0.78% | 686,000 | 8011億4336万 | +2.07% | 17.64 | 1.05 |
| 12/06 | 1,409 | 1,418 | 1,401 | 1,416 | +0.21% | 1,062,800 | 7949億6776万 | +1.43% | 17.5 | 1.04 |
| 12/05 | 1,400 | 1,421 | 1,395 | 1,413 | +0.93% | 1,323,900 | 7932億8351万 | +1.29% | 17.46 | 1.03 |
| 12/04 | 1,414 | 1,420 | 1,398 | 1,400 | -1.62% | 1,015,200 | 7859億8508万 | +0.36% | 17.3 | 1.03 |
| 12/03 | 1,406 | 1,426 | 1,399 | 1,423 | +0.85% | 1,432,400 | 7988億9769万 | +2.01% | 17.59 | 1.04 |
| 12/02 | 1,410 | 1,415 | 1,408 | 1,411 | +0.21% | 1,036,400 | 7921億6067万 | +1.22% | 17.44 | 1.03 |
| 11/29 | 1,406 | 1,410 | 1,395 | 1,408 | +0.14% | 1,099,600 | 7904億7642万 | +1% | 17.4 | 1.03 |
| 11/28 | 1,404 | 1,408 | 1,397 | 1,406 | +0.64% | 1,161,000 | 7893億5358万 | +0.86% | 17.38 | 1.03 |
| 11/27 | 1,394 | 1,402 | 1,390 | 1,397 | +0.07% | 836,000 | 7843億82万 | +0.29% | 17.26 | 1.02 |
| 11/26 | 1,410 | 1,413 | 1,396 | 1,396 | -0.71% | 1,656,200 | 7837億3941万 | +0.22% | 17.25 | 1.02 |
| 11/25 | 1,410 | 1,410 | 1,398 | 1,406 | +0.07% | 1,810,900 | 7893億5358万 | +0.93% | 17.38 | 1.03 |
| 11/22 | 1,412 | 1,413 | 1,399 | 1,405 | -0.35% | 1,435,500 | 7887億9217万 | +0.86% | 17.36 | 1.03 |
| 11/21 | 1,409 | 1,412 | 1,403 | 1,410 | +0.36% | 1,120,200 | 7915億9926万 | +1.29% | 17.43 | 1.03 |
| 11/20 | 1,405 | 1,409 | 1,396 | 1,405 | +0.21% | 988,500 | 7887億9217万 | +1.01% | 17.36 | 1.03 |
| 11/19 | 1,398 | 1,412 | 1,396 | 1,402 | -0.5% | 1,199,900 | 7871億791万 | +0.86% | 17.33 | 1.03 |
| 11/18 | 1,409 | 1,413 | 1,398 | 1,409 | +0.36% | 1,587,200 | 7910億3784万 | +1.44% | 17.41 | 1.03 |
| 11/15 | 1,400 | 1,412 | 1,399 | 1,404 | +1.23% | 1,641,500 | 7882億3075万 | +1.15% | 17.35 | 1.03 |
| 11/14 | 1,399 | 1,399 | 1,382 | 1,387 | -0.5% | 1,130,900 | 7786億8664万 | +0.14% | 17.14 | 1.02 |
| 11/13 | 1,397 | 1,403 | 1,388 | 1,394 | -0.43% | 898,400 | 7826億1657万 | +0.8% | 17.23 | 1.02 |
| 11/12 | 1,378 | 1,400 | 1,373 | 1,400 | +1.89% | 995,700 | 7859億8508万 | +1.38% | 17.3 | 1.03 |
| 11/11 | 1,382 | 1,384 | 1,367 | 1,374 | +0.66% | 781,900 | 7713億8821万 | -0.43% | 16.98 | 1.01 |
| 11/08 | 1,352 | 1,365 | 1,352 | 1,365 | -0.29% | 870,600 | 7663億3545万 | -1.02% | 16.87 | 1 |
| 11/07 | 1,374 | 1,379 | 1,363 | 1,369 | +0.22% | 1,065,600 | 7685億8112万 | -0.73% | 16.92 | 1 |
| 11/06 | 1,351 | 1,371 | 1,349 | 1,366 | +0.66% | 1,134,900 | 7668億9687万 | -0.94% | 16.88 | 1 |
| 11/05 | 1,385 | 1,386 | 1,350 | 1,357 | -1.38% | 1,163,100 | 7618億4411万 | -1.6% | 16.77 | 0.99 |
| 11/01 | 1,384 | 1,393 | 1,371 | 1,376 | -0.58% | 779,900 | 7725億1105万 | -0.29% | 17.01 | 1.01 |
| 10/31 | 1,400 | 1,400 | 1,380 | 1,384 | -1.77% | 1,593,000 | 7770億239万 | +0.29% | 17.1 | 1.01 |
| 10/30 | 1,413 | 1,417 | 1,392 | 1,409 | -0.14% | 974,100 | 7910億3784万 | +2.18% | 17.41 | 1.03 |
