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 | 4,575 | 4,580 | 4,500 | 4,520 | -0.77% | 276,100 | 2663億4355万 | -2.1% | 17.31 | 1.69 |
| 03/28 | 4,505 | 4,560 | 4,460 | 4,555 | +0.89% | 168,900 | 2684億595万 | -1.51% | 17.44 | 1.7 |
| 03/27 | 4,505 | 4,535 | 4,450 | 4,515 | -0.77% | 185,300 | 2660億4893万 | -2.46% | 17.29 | 1.69 |
| 03/26 | 4,615 | 4,625 | 4,535 | 4,550 | +1% | 277,400 | 2681億1132万 | -1.88% | 17.43 | 1.7 |
| 03/25 | 4,550 | 4,620 | 4,490 | 4,505 | -1.42% | 262,800 | 2654億5967万 | -3.01% | 17.25 | 1.68 |
| 03/24 | 4,510 | 4,765 | 4,505 | 4,570 | +2.35% | 356,900 | 2691億6279万 | -1.8% | 17.49 | 1.71 |
| 03/20 | 4,500 | 4,545 | 4,440 | 4,465 | +0.22% | 167,200 | 2629億7852万 | -4.16% | 17.09 | 1.67 |
| 03/19 | 4,510 | 4,545 | 4,435 | 4,455 | -2.73% | 317,500 | 2623億8954万 | -4.6% | 17.05 | 1.66 |
| 03/18 | 4,605 | 4,630 | 4,545 | 4,580 | +1.66% | 159,000 | 2697億5176万 | -2.24% | 17.53 | 1.71 |
| 03/17 | 4,520 | 4,550 | 4,495 | 4,505 | -1.42% | 112,700 | 2653億3443万 | -3.94% | 17.25 | 1.68 |
| 03/14 | 4,625 | 4,640 | 4,555 | 4,570 | -3.38% | 287,100 | 2691億6279万 | -2.64% | 17.49 | 1.71 |
| 03/13 | 4,735 | 4,765 | 4,710 | 4,730 | -0.32% | 93,300 | 2785億8643万 | +0.75% | 18.11 | 1.77 |
| 03/12 | 4,735 | 4,780 | 4,715 | 4,745 | -0.42% | 248,800 | 2794億6989万 | +1.19% | 18.16 | 1.77 |
| 03/11 | 4,720 | 4,780 | 4,690 | 4,765 | +1.6% | 141,300 | 2806億4785万 | +1.75% | 18.24 | 1.78 |
| 03/10 | 4,695 | 4,710 | 4,650 | 4,690 | -0.32% | 104,800 | 2762億3052万 | +0.11% | 17.95 | 1.75 |
| 03/07 | 4,760 | 4,760 | 4,675 | 4,705 | -0.32% | 148,800 | 2771億1398万 | +0.26% | 18.01 | 1.76 |
| 03/06 | 4,685 | 4,755 | 4,660 | 4,720 | +1.94% | 220,000 | 2779億9745万 | +0.49% | 18.07 | 1.76 |
| 03/05 | 4,700 | 4,755 | 4,605 | 4,630 | +0.11% | 331,700 | 2726億9665万 | -1.47% | 17.72 | 1.73 |
| 03/04 | 4,495 | 4,640 | 4,465 | 4,625 | +3.01% | 305,600 | 2724億216万 | -1.7% | 17.7 | 1.73 |
| 03/03 | 4,585 | 4,700 | 4,465 | 4,490 | -3.23% | 375,600 | 2644億5096万 | -4.69% | 17.19 | 1.68 |
| 02/28 | 4,600 | 4,670 | 4,555 | 4,640 | -0.43% | 434,000 | 2732億8563万 | -1.94% | 17.76 | 1.73 |
| 02/27 | 4,725 | 4,740 | 4,630 | 4,660 | -1.89% | 308,100 | 2744億6358万 | -1.81% | 17.84 | 1.74 |
| 02/26 | 4,705 | 4,770 | 4,705 | 4,750 | -0.42% | 157,200 | 2797億6438万 | -0.25% | 18.18 | 1.77 |
| 02/25 | 4,760 | 4,810 | 4,725 | 4,770 | +1.06% | 138,000 | 2809億4234万 | -0.08% | 18.26 | 1.78 |
| 02/24 | 4,680 | 4,795 | 4,660 | 4,720 | +0.32% | 286,500 | 2779億9745万 | -1.32% | 18.07 | 1.76 |
| 02/21 | 4,750 | 4,785 | 4,670 | 4,705 | +1.07% | 255,400 | 2769億6201万 | -1.94% | 18 | 1.76 |
| 02/20 | 4,735 | 4,755 | 4,645 | 4,655 | -1.69% | 177,000 | 2740億1874万 | -3.32% | 17.81 | 1.74 |
| 02/19 | 4,725 | 4,785 | 4,705 | 4,735 | -0.32% | 153,800 | 2787億2798万 | -2.01% | 18.12 | 1.77 |
| 02/18 | 4,700 | 4,780 | 4,680 | 4,750 | +0.85% | 157,400 | 2796億1096万 | -1.9% | 18.17 | 1.77 |
| 02/17 | 4,700 | 4,770 | 4,570 | 4,710 | +0.32% | 234,200 | 2772億5634万 | -3.01% | 18.02 | 1.76 |
| 02/14 | 4,745 | 4,765 | 4,650 | 4,695 | -1.37% | 158,000 | 2763億7336万 | -3.57% | 17.96 | 1.75 |
| 02/13 | 4,810 | 4,830 | 4,730 | 4,760 | -1.04% | 190,800 | 2801億9961万 | -2.52% | 18.21 | 1.78 |
| 02/12 | 4,795 | 4,880 | 4,765 | 4,810 | +2.01% | 144,200 | 2831億4289万 | -1.66% | 18.4 | 1.79 |
| 02/10 | 4,675 | 4,720 | 4,635 | 4,715 | +2.39% | 131,900 | 2775億5067万 | -3.72% | 18.04 | 1.76 |
| 02/07 | 4,625 | 4,670 | 4,555 | 4,605 | +0.44% | 170,600 | 2710億7547万 | -6.15% | 17.62 | 1.72 |
| 02/06 | 4,350 | 4,605 | 4,300 | 4,585 | -0.33% | 297,100 | 2698億9816万 | -6.79% | 17.54 | 1.71 |
| 02/05 | 4,595 | 4,645 | 4,530 | 4,600 | +0.44% | 151,900 | 2707億8114万 | -6.69% | 17.6 | 1.72 |
| 02/04 | 4,730 | 4,755 | 4,580 | 4,580 | -5.08% | 216,700 | 2696億383万 | -7.21% | 17.52 | 1.71 |
| 02/03 | 4,865 | 4,895 | 4,790 | 4,825 | -1.03% | 111,600 | 2840億2587万 | -2.43% | 18.46 | 1.8 |
| 01/31 | 4,800 | 4,915 | 4,800 | 4,875 | +1.25% | 153,400 | 2869億6914万 | -1.44% | 18.65 | 1.82 |
| 01/30 | 4,770 | 4,825 | 4,750 | 4,815 | +0.73% | 201,700 | 2834億3721万 | -2.71% | 18.42 | 1.8 |
| 01/29 | 4,780 | 4,810 | 4,685 | 4,780 | +0.21% | 442,900 | 2813億7692万 | -3.53% | 18.29 | 1.78 |
| 01/28 | 4,800 | 4,950 | 4,760 | 4,770 | -0.21% | 240,900 | 2807億8827万 | -3.83% | 18.25 | 1.78 |
| 01/27 | 4,800 | 4,840 | 4,700 | 4,780 | -4.4% | 138,600 | 2813億7692万 | -3.75% | 18.29 | 1.78 |
| 01/24 | 4,970 | 5,030 | 4,970 | 5,000 | 0% | 132,000 | 2943億2733万 | +0.68% | 19.13 | 1.87 |
| 01/23 | 5,130 | 5,130 | 4,995 | 5,000 | -1.38% | 72,600 | 2943億2733万 | +0.89% | 19.13 | 1.87 |
| 01/22 | 5,020 | 5,100 | 5,020 | 5,070 | +0.6% | 85,000 | 2984億4791万 | +2.49% | 19.4 | 1.89 |
| 01/21 | 5,010 | 5,080 | 5,000 | 5,040 | +0.8% | 89,200 | 2966億3255万 | +2.13% | 19.28 | 1.88 |
| 01/20 | 5,080 | 5,090 | 4,990 | 5,000 | -1.57% | 85,700 | 2942億7833万 | +1.58% | 19.13 | 1.87 |
| 01/17 | 5,090 | 5,110 | 5,030 | 5,080 | -0.97% | 120,200 | 2989億8678万 | +3.48% | 19.43 | 1.9 |
| 01/16 | 5,080 | 5,190 | 5,080 | 5,130 | +0.98% | 160,800 | 3019億2956万 | +4.89% | 19.62 | 1.91 |
| 01/15 | 5,030 | 5,090 | 4,995 | 5,080 | +1.6% | 144,900 | 2989億8678万 | +4.27% | 19.43 | 1.9 |
| 01/14 | 5,060 | 5,090 | 4,975 | 5,000 | -1.96% | 155,000 | 2942億7833万 | +2.94% | 19.13 | 1.87 |
| 01/10 | 5,050 | 5,110 | 4,980 | 5,100 | +1.19% | 136,400 | 3001億6389万 | +5.24% | 19.51 | 1.9 |
| 01/09 | 5,010 | 5,040 | 4,960 | 5,040 | 0% | 102,600 | 2966億3255万 | +4.3% | 19.28 | 1.88 |
| 01/08 | 4,990 | 5,040 | 4,980 | 5,040 | +1.92% | 129,200 | 2966億3255万 | +4.59% | 19.28 | 1.88 |
| 01/07 | 4,940 | 4,975 | 4,925 | 4,945 | -0.6% | 126,500 | 2910億4126万 | +2.87% | 18.92 | 1.84 |
| 01/06 | 4,965 | 4,985 | 4,910 | 4,975 | +0.3% | 127,600 | 2928億693万 | +3.65% | 19.03 | 1.86 |
| 2013 |
| 12/30 | 4,945 | 4,975 | 4,915 | 4,960 | +1.22% | 92,300 | 2919億7271万 | +3.53% | 18.98 | 1.85 |
| 12/27 | 4,890 | 4,905 | 4,835 | 4,900 | +0.72% | 107,700 | 2884億4078万 | +2.49% | 18.75 | 1.83 |
| 12/26 | 4,800 | 4,880 | 4,750 | 4,865 | +2.31% | 109,700 | 2863億8049万 | +1.93% | 18.61 | 1.82 |
| 12/25 | 4,750 | 4,795 | 4,720 | 4,755 | -0.94% | 185,900 | 2799億529万 | -0.23% | 18.19 | 1.77 |
| 12/24 | 4,850 | 4,865 | 4,780 | 4,800 | -1.13% | 159,000 | 2825億5423万 | +0.76% | 18.36 | 1.79 |
| 12/20 | 4,935 | 4,950 | 4,830 | 4,855 | -1.92% | 291,100 | 2857億1512万 | +2% | 18.57 | 1.81 |
| 12/19 | 4,925 | 4,970 | 4,915 | 4,950 | -0.1% | 280,400 | 2913億584万 | +4.14% | 18.93 | 1.85 |
| 12/18 | 4,930 | 4,995 | 4,910 | 4,955 | +0.71% | 328,000 | 2916億9万 | +4.51% | 18.95 | 1.85 |
| 12/17 | 4,895 | 4,920 | 4,845 | 4,920 | +0.1% | 294,400 | 2895億4035万 | +4.06% | 18.82 | 1.84 |
| 12/16 | 4,850 | 4,945 | 4,785 | 4,915 | +2.82% | 462,800 | 2892億4610万 | +4.2% | 18.8 | 1.83 |
| 12/13 | 4,775 | 4,830 | 4,725 | 4,780 | +0.63% | 471,700 | 2813億140万 | +1.64% | 18.28 | 1.78 |
| 12/12 | 4,735 | 4,750 | 4,700 | 4,750 | -0.31% | 186,200 | 2795億3591万 | +1.24% | 18.17 | 1.77 |
| 12/11 | 4,750 | 4,780 | 4,700 | 4,765 | -0.21% | 161,100 | 2804億1865万 | +1.79% | 18.23 | 1.78 |
| 12/10 | 4,735 | 4,790 | 4,730 | 4,775 | +1.17% | 225,200 | 2810億715万 | +2.29% | 18.26 | 1.78 |
| 12/09 | 4,695 | 4,745 | 4,685 | 4,720 | +1.29% | 131,300 | 2777億7042万 | +1.46% | 18.05 | 1.76 |
| 12/06 | 4,660 | 4,680 | 4,625 | 4,660 | +0.32% | 208,600 | 2742億3944万 | +0.45% | 17.82 | 1.74 |
| 12/05 | 4,625 | 4,695 | 4,605 | 4,645 | -0.11% | 155,100 | 2733億5669万 | +0.35% | 17.77 | 1.73 |
| 12/04 | 4,655 | 4,680 | 4,620 | 4,650 | -1.17% | 176,100 | 2736億5094万 | +0.67% | 17.79 | 1.73 |
| 12/03 | 4,705 | 4,735 | 4,670 | 4,705 | -0.21% | 137,800 | 2768億8767万 | +2.13% | 18 | 1.76 |
| 12/02 | 4,755 | 4,770 | 4,690 | 4,715 | -0.95% | 185,800 | 2774億7617万 | +2.66% | 18.03 | 1.76 |
| 11/29 | 4,715 | 4,760 | 4,695 | 4,760 | +0.95% | 107,900 | 2801億2441万 | +4% | 18.21 | 1.78 |
| 11/28 | 4,745 | 4,745 | 4,680 | 4,715 | -0.63% | 132,200 | 2774億7617万 | +3.35% | 18.03 | 1.76 |
| 11/27 | 4,740 | 4,770 | 4,720 | 4,745 | -0.32% | 159,300 | 2792億4166万 | +4.4% | 18.15 | 1.77 |
| 11/26 | 4,745 | 4,780 | 4,725 | 4,760 | -0.1% | 145,300 | 2801億2441万 | +5.1% | 18.21 | 1.78 |
| 11/25 | 4,730 | 4,765 | 4,700 | 4,765 | +1.6% | 158,300 | 2804億1865万 | +5.56% | 18.23 | 1.78 |
| 11/22 | 4,710 | 4,725 | 4,655 | 4,690 | -0.42% | 255,300 | 2760億493万 | +4.27% | 17.94 | 1.75 |
| 11/21 | 4,700 | 4,710 | 4,640 | 4,710 | +0.32% | 211,300 | 2771億4895万 | +5.02% | 18.01 | 1.76 |
| 11/20 | 4,700 | 4,700 | 4,650 | 4,695 | -0.32% | 182,900 | 2762億6631万 | +5.01% | 17.96 | 1.75 |
| 11/19 | 4,660 | 4,720 | 4,660 | 4,710 | +0.32% | 191,800 | 2771億4895万 | +5.68% | 18.01 | 1.76 |
| 11/18 | 4,700 | 4,715 | 4,645 | 4,695 | +0.21% | 173,500 | 2762億6631万 | +5.7% | 17.96 | 1.75 |
| 11/15 | 4,670 | 4,710 | 4,670 | 4,685 | +0.86% | 190,900 | 2756億7789万 | +5.9% | 17.92 | 1.75 |
| 11/14 | 4,645 | 4,675 | 4,585 | 4,645 | +0.22% | 175,300 | 2733億2418万 | +5.38% | 17.77 | 1.73 |
| 11/13 | 4,645 | 4,665 | 4,615 | 4,635 | 0% | 210,000 | 2727億3575万 | +5.48% | 17.73 | 1.73 |
| 11/12 | 4,570 | 4,635 | 4,550 | 4,635 | +1.64% | 300,100 | 2727億3575万 | +5.77% | 17.73 | 1.73 |
| 11/11 | 4,565 | 4,595 | 4,500 | 4,560 | +1.33% | 170,500 | 2683億2255万 | +4.32% | 17.44 | 1.7 |
| 11/08 | 4,405 | 4,515 | 4,405 | 4,500 | +0.56% | 199,400 | 2647億9199万 | +3.09% | 17.21 | 1.68 |
| 11/07 | 4,455 | 4,495 | 4,425 | 4,475 | +0.45% | 216,500 | 2633億2093万 | +2.59% | 17.11 | 1.67 |
| 11/06 | 4,500 | 4,545 | 4,435 | 4,455 | +1.95% | 253,000 | 2621億4407万 | +2.2% | 17.04 | 1.66 |
| 11/05 | 4,460 | 4,465 | 4,345 | 4,370 | -0.46% | 193,900 | 2571億4245万 | +0.32% | 16.71 | 1.63 |
| 11/01 | 4,455 | 4,505 | 4,355 | 4,390 | -0.57% | 205,700 | 2583億1930万 | +0.76% | 16.79 | 1.64 |
| 10/31 | 4,375 | 4,445 | 4,360 | 4,415 | +0.57% | 220,400 | 2597億9037万 | +1.33% | 16.89 | 1.65 |
| 10/30 | 4,400 | 4,410 | 4,355 | 4,390 | +0.92% | 191,100 | 2583億1930万 | +0.83% | 16.79 | 1.64 |
