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 | 1,585 | 1,590 | 1,571 | 1,590 | +1.34% | 428,600 | 964億5361万 | +3.58% | 20.65 | 1.43 |
| 03/28 | 1,523 | 1,570 | 1,523 | 1,569 | +0.51% | 283,300 | 951億7970万 | +2.21% | 20.38 | 1.41 |
| 03/27 | 1,512 | 1,565 | 1,512 | 1,561 | +0.19% | 359,400 | 946億9439万 | +1.83% | 20.27 | 1.41 |
| 03/26 | 1,565 | 1,579 | 1,551 | 1,558 | -0.06% | 287,800 | 945億1241万 | +1.56% | 20.23 | 1.4 |
| 03/25 | 1,540 | 1,585 | 1,540 | 1,559 | +1.04% | 448,200 | 945億7307万 | +1.56% | 20.25 | 1.4 |
| 03/24 | 1,520 | 1,580 | 1,515 | 1,543 | +2.73% | 462,500 | 936億247万 | +0.46% | 20.04 | 1.39 |
| 03/20 | 1,520 | 1,548 | 1,500 | 1,502 | +1.08% | 412,400 | 911億1530万 | -2.28% | 19.51 | 1.35 |
| 03/19 | 1,476 | 1,499 | 1,468 | 1,486 | +1.3% | 303,300 | 901億4470万 | -3.51% | 19.3 | 1.34 |
| 03/18 | 1,456 | 1,488 | 1,452 | 1,467 | +1.66% | 242,900 | 889億9211万 | -4.93% | 19.05 | 1.32 |
| 03/17 | 1,450 | 1,460 | 1,440 | 1,443 | -0.48% | 197,200 | 875億3620万 | -6.66% | 18.74 | 1.3 |
| 03/14 | 1,480 | 1,482 | 1,448 | 1,450 | -3.72% | 524,000 | 879億6084万 | -6.27% | 18.83 | 1.31 |
| 03/13 | 1,505 | 1,515 | 1,502 | 1,506 | -0.2% | 105,400 | 913億5795万 | -2.65% | 19.56 | 1.36 |
| 03/12 | 1,520 | 1,532 | 1,505 | 1,509 | -2.08% | 362,200 | 915億3994万 | -2.33% | 19.6 | 1.36 |
| 03/11 | 1,534 | 1,551 | 1,529 | 1,541 | +0.98% | 204,800 | 934億8114万 | -0.13% | 20.01 | 1.39 |
| 03/10 | 1,536 | 1,553 | 1,523 | 1,526 | -1.68% | 238,700 | 925億7120万 | -0.97% | 19.82 | 1.38 |
| 03/07 | 1,555 | 1,557 | 1,534 | 1,552 | +0.45% | 135,100 | 941億4843万 | +0.65% | 20.15 | 1.4 |
| 03/06 | 1,545 | 1,552 | 1,531 | 1,545 | -0.19% | 135,400 | 937億2379万 | +0.26% | 20.06 | 1.39 |
| 03/05 | 1,565 | 1,568 | 1,542 | 1,548 | +0.13% | 111,200 | 939億578万 | +0.45% | 20.1 | 1.4 |
| 03/04 | 1,520 | 1,550 | 1,520 | 1,546 | +0.65% | 132,100 | 937億8445万 | +0.52% | 20.08 | 1.39 |
| 03/03 | 1,525 | 1,543 | 1,511 | 1,536 | -1.48% | 254,600 | 931億7783万 | 0% | 19.95 | 1.38 |
| 02/28 | 1,566 | 1,570 | 1,544 | 1,559 | -0.45% | 291,100 | 945億7307万 | +1.5% | 20.25 | 1.4 |
| 02/27 | 1,585 | 1,585 | 1,550 | 1,566 | -0.57% | 287,400 | 949億9771万 | +1.95% | 20.34 | 1.41 |
| 02/26 | 1,576 | 1,587 | 1,564 | 1,575 | -0.51% | 192,000 | 955億4367万 | +2.54% | 20.45 | 1.42 |
| 02/25 | 1,580 | 1,584 | 1,566 | 1,583 | +1.21% | 257,200 | 960億2897万 | +2.99% | 20.56 | 1.43 |
| 02/24 | 1,579 | 1,585 | 1,540 | 1,564 | -0.57% | 180,500 | 948億7638万 | +1.69% | 20.31 | 1.41 |
| 02/24 | 株式併合 1→1 |
| 02/21 | 1,557 | 1,574 | 1,555 | 1,573 | +2.28% | 247,800 | 954億2235万 | +2.28% | 20.43 | 1.42 |
| 02/20 | 1,570 | 1,578 | 1,534 | 1,538 | -3.05% | 216,600 | 935億8691万 | +0.13% | 20.04 | 1.39 |
| 02/19 | 1,592 | 1,592 | 1,573 | 1,586 | +0.57% | 225,893 | 965億2871万 | +3.28% | 20.67 | 1.43 |
| 02/18 | 1,580 | 1,583 | 1,548 | 1,577 | +0.13% | 222,905 | 959億7887万 | +2.76% | 20.55 | 1.43 |
| 02/17 | 1,575 | 1,585 | 1,527 | 1,575 | +0.77% | 174,499 | 958億5668万 | +2.69% | 20.53 | 1.42 |
| 02/14 | 1,585 | 1,592 | 1,530 | 1,563 | -1.46% | 262,645 | 951億2355万 | +1.91% | 20.37 | 1.41 |
| 02/13 | 1,570 | 1,591 | 1,557 | 1,586 | +1.41% | 456,666 | 965億2871万 | +3.28% | 20.67 | 1.43 |
| 02/12 | 1,549 | 1,568 | 1,537 | 1,564 | +2.37% | 386,448 | 951億8464万 | +1.84% | 20.38 | 1.41 |
| 02/10 | 1,504 | 1,531 | 1,492 | 1,528 | +3.68% | 257,466 | 929億8525万 | -0.64% | 19.91 | 1.38 |
| 02/07 | 1,460 | 1,475 | 1,460 | 1,474 | +1.38% | 171,013 | 896億8617万 | -4.42% | 19.21 | 1.33 |
| 02/06 | 1,474 | 1,475 | 1,442 | 1,454 | -0.69% | 234,857 | 884億6429万 | -5.96% | 18.95 | 1.31 |
| 02/05 | 1,486 | 1,489 | 1,427 | 1,464 | +1.67% | 338,142 | 890億7523万 | -5.56% | 19.08 | 1.32 |
| 02/04 | 1,465 | 1,472 | 1,437 | 1,440 | -4.59% | 453,280 | 876億897万 | -7.23% | 18.76 | 1.3 |
| 02/03 | 1,538 | 1,549 | 1,507 | 1,509 | -1.7% | 237,646 | 918億2446万 | -2.89% | 19.67 | 1.36 |
| 01/31 | 1,525 | 1,559 | 1,524 | 1,535 | +0.39% | 327,086 | 934億1291万 | -1.28% | 20.01 | 1.39 |
| 01/30 | 1,521 | 1,535 | 1,514 | 1,529 | -1.04% | 278,482 | 796億9192万 | -1.6% | 17.02 | 1.18 |
| 01/29 | 1,516 | 1,548 | 1,507 | 1,545 | +4.34% | 270,016 | 805億2913万 | -0.57% | 17.19 | 1.19 |
| 01/28 | 1,561 | 1,561 | 1,475 | 1,481 | -1.54% | 673,097 | 771億8029万 | -4.64% | 16.48 | 1.14 |
| 01/27 | 1,506 | 1,525 | 1,502 | 1,504 | -1.58% | 324,497 | 783億8378万 | -3.34% | 16.74 | 1.16 |
| 01/24 | 1,528 | 1,562 | 1,527 | 1,528 | -1.68% | 306,270 | 796億3960万 | -1.98% | 17.01 | 1.18 |
| 01/23 | 1,588 | 1,591 | 1,552 | 1,554 | -1.53% | 286,948 | 810億6万 | -0.56% | 17.3 | 1.2 |
| 01/22 | 1,574 | 1,594 | 1,560 | 1,578 | -0.76% | 350,692 | 822億5588万 | +0.79% | 17.56 | 1.22 |
| 01/21 | 1,611 | 1,615 | 1,590 | 1,590 | -0.88% | 333,660 | 828億8379万 | +1.43% | 17.7 | 1.23 |
| 01/20 | 1,584 | 1,613 | 1,580 | 1,604 | +2.83% | 493,618 | 836億1635万 | +2.19% | 17.85 | 1.24 |
| 01/17 | 1,526 | 1,565 | 1,521 | 1,560 | +2.3% | 676,782 | 813億1402万 | -0.75% | 17.36 | 1.2 |
| 01/16 | 1,538 | 1,539 | 1,523 | 1,525 | -1.17% | 893,312 | 794億8262万 | -3.23% | 16.97 | 1.18 |
| 01/15 | 1,548 | 1,550 | 1,526 | 1,543 | -0.71% | 720,208 | 804億2448万 | -2.58% | 17.17 | 1.19 |
| 01/14 | 1,556 | 1,560 | 1,531 | 1,554 | -0.26% | 617,918 | 810億6万 | -2% | 17.3 | 1.2 |
| 01/10 | 1,586 | 1,586 | 1,551 | 1,558 | -1.46% | 626,086 | 812億937万 | -1.81% | 17.34 | 1.2 |
| 01/09 | 1,591 | 1,594 | 1,572 | 1,581 | -1.13% | 413,141 | 824億1286万 | -0.42% | 17.6 | 1.22 |
| 01/08 | 1,608 | 1,609 | 1,588 | 1,599 | -0.06% | 286,250 | 833億5472万 | +0.53% | 17.8 | 1.24 |
| 01/07 | 1,606 | 1,616 | 1,590 | 1,600 | -0.56% | 304,577 | 834億704万 | -0.04% | 17.81 | 1.24 |
| 01/06 | 1,634 | 1,635 | 1,597 | 1,609 | -1.23% | 385,552 | 838億7797万 | -0.1% | 17.91 | 1.24 |
| 2013 |
| 12/30 | 1,586 | 1,635 | 1,581 | 1,630 | +3.77% | 457,861 | 661億384万 | +0.59% | 14.03 | 0.97 |
| 12/27 | 1,558 | 1,571 | 1,541 | 1,570 | +1.1% | 292,824 | 637億80万 | -3.49% | 13.52 | 0.94 |
| 12/26 | 1,535 | 1,559 | 1,524 | 1,553 | +2.25% | 345,413 | 630億840万 | -5.06% | 13.37 | 0.93 |
| 12/25 | 1,496 | 1,520 | 1,492 | 1,519 | +1.41% | 446,308 | 616億2360万 | -7.71% | 13.08 | 0.91 |
| 12/24 | 1,511 | 1,519 | 1,496 | 1,498 | -1.65% | 458,957 | 607億6829万 | -9.54% | 12.9 | 0.9 |
| 12/20 | 1,523 | 1,536 | 1,510 | 1,523 | 0% | 333,760 | 617億8652万 | -8.63% | 13.11 | 0.91 |
| 12/19 | 1,544 | 1,551 | 1,515 | 1,523 | -0.39% | 398,599 | 617億8652万 | -9.18% | 13.11 | 0.91 |
| 12/18 | 1,508 | 1,542 | 1,497 | 1,529 | +0.99% | 530,470 | 620億3090万 | -9.36% | 13.17 | 0.91 |
| 12/17 | 1,538 | 1,545 | 1,508 | 1,514 | -2.14% | 515,928 | 614億1996万 | -10.83% | 13.04 | 0.9 |
| 12/16 | 1,587 | 1,590 | 1,543 | 1,547 | -2.9% | 499,594 | 627億6403万 | -9.52% | 13.32 | 0.92 |
| 12/13 | 1,608 | 1,619 | 1,593 | 1,593 | -1.24% | 537,840 | 646億3758万 | -7.2% | 13.72 | 0.95 |
| 12/12 | 1,628 | 1,628 | 1,606 | 1,613 | -0.86% | 437,344 | 654億5217万 | -6.36% | 13.89 | 0.96 |
| 12/11 | 1,622 | 1,634 | 1,616 | 1,628 | +0.31% | 247,705 | 660億2238万 | -5.82% | 14.01 | 0.97 |
| 12/10 | 1,629 | 1,636 | 1,616 | 1,622 | -0.98% | 428,380 | 658億1873万 | -6.48% | 13.97 | 0.97 |
| 12/09 | 1,669 | 1,676 | 1,629 | 1,639 | -1.81% | 621,404 | 664億7040万 | -6.15% | 14.11 | 0.98 |
| 12/06 | 1,687 | 1,699 | 1,659 | 1,669 | +0.12% | 379,675 | 676億9229万 | -5.03% | 14.37 | 1 |
| 12/06 | 株式分割 1→1.285 |
| 12/05 | 1,727 | 1,736 | 1,666 | 1,667 | -3.43% | 638,237 | 676億1083万 | -5.68% | 14.35 | 1 |
| 12/04 | 1,687 | 1,817 | 1,687 | 1,726 | +9.51% | 1,623,978 | 700億1386万 | -2.88% | 14.86 | 1.03 |
| 12/03 | 1,578 | 1,587 | 1,569 | 1,576 | -0.44% | 904,915 | 821億5123万 | -11.71% | 17.43 | 1.21 |
| 12/02 | 1,590 | 1,601 | 1,582 | 1,583 | -0.1% | 1,070,219 | 825億1779万 | -11.96% | 17.51 | 1.22 |
| 11/29 | 1,642 | 1,649 | 1,575 | 1,585 | -5.06% | 1,827,256 | 825億9925万 | -12.46% | 17.53 | 1.22 |
| 11/28 | 1,578 | 1,679 | 1,563 | 1,669 | -9.84% | 2,460,147 | 869億9803万 | -8.45% | 18.46 | 1.28 |
| 11/27 | 1,834 | 1,863 | 1,824 | 1,851 | +1.11% | 249,317 | 964億8798万 | +1.15% | 20.48 | 1.42 |
| 11/26 | 1,826 | 1,836 | 1,819 | 1,831 | -0.85% | 229,095 | 954億2902万 | -0.07% | 20.25 | 1.41 |
| 11/25 | 1,813 | 1,847 | 1,810 | 1,846 | +2.29% | 339,035 | 962億4361万 | +0.62% | 20.42 | 1.42 |
| 11/22 | 1,795 | 1,813 | 1,775 | 1,805 | +0.65% | 333,404 | 940億8495万 | -1.69% | 19.97 | 1.39 |
| 11/21 | 1,785 | 1,797 | 1,774 | 1,793 | +0.22% | 138,737 | 934億7401万 | -2.44% | 19.84 | 1.38 |
| 11/20 | 1,775 | 1,789 | 1,774 | 1,789 | +0.7% | 170,093 | 932億7036万 | -2.76% | 19.79 | 1.37 |
| 11/19 | 1,781 | 1,788 | 1,766 | 1,777 | -0.26% | 208,745 | 926億1869万 | -3.54% | 19.65 | 1.36 |
| 11/18 | 1,803 | 1,803 | 1,763 | 1,781 | +0.04% | 229,223 | 928億6307万 | -3.39% | 19.71 | 1.37 |
| 11/15 | 1,774 | 1,788 | 1,763 | 1,781 | +1.24% | 284,385 | 928億2234万 | -3.59% | 19.7 | 1.37 |
| 11/14 | 1,766 | 1,766 | 1,733 | 1,759 | -2.51% | 421,202 | 916億8191万 | -4.78% | 19.46 | 1.35 |
| 11/13 | 1,808 | 1,813 | 1,792 | 1,804 | -0.65% | 191,339 | 940億4422万 | -2.38% | 19.96 | 1.38 |
| 11/12 | 1,754 | 1,816 | 1,742 | 1,816 | +4.87% | 380,374 | 946億5516万 | -1.63% | 20.09 | 1.39 |
| 11/11 | 1,749 | 1,764 | 1,723 | 1,731 | +0.23% | 148,208 | 902億5638万 | -6.1% | 19.15 | 1.33 |
| 11/08 | 1,741 | 1,750 | 1,721 | 1,728 | -1.29% | 220,520 | 900億5274万 | -6.47% | 19.11 | 1.33 |
| 11/07 | 1,767 | 1,778 | 1,717 | 1,750 | -2.82% | 657,592 | 912億3389万 | -5.4% | 19.36 | 1.34 |
| 11/06 | 1,906 | 1,907 | 1,724 | 1,801 | -5.57% | 652,217 | 938億8130万 | -2.75% | 19.92 | 1.38 |
| 11/05 | 1,923 | 1,934 | 1,899 | 1,907 | +0.04% | 226,151 | 994億2050万 | +3.04% | 21.1 | 1.46 |
| 11/01 | 1,913 | 1,925 | 1,891 | 1,906 | -0.29% | 161,134 | 993億7977万 | +3.28% | 21.09 | 1.46 |
| 10/31 | 1,916 | 1,930 | 1,908 | 1,912 | -0.49% | 115,443 | 996億6488万 | +3.91% | 21.15 | 1.47 |
| 10/30 | 1,925 | 1,949 | 1,917 | 1,921 | +0.57% | 307,166 | 1001億5363万 | +4.7% | 21.25 | 1.47 |
