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 | 1,392 | 1,393 | 1,342 | 1,377 | -1.15% | 170,600 | 806億7029万 | +0.22% | 16.49 | 1.21 |
| 03/28 | 1,360 | 1,395 | 1,355 | 1,393 | +0.94% | 124,600 | 816億764万 | +1.38% | 16.68 | 1.22 |
| 03/27 | 1,385 | 1,405 | 1,358 | 1,380 | -1.29% | 217,000 | 808億4604万 | +0.51% | 16.52 | 1.21 |
| 03/26 | 1,415 | 1,423 | 1,394 | 1,398 | +0.22% | 244,100 | 819億56万 | +1.75% | 16.74 | 1.23 |
| 03/25 | 1,396 | 1,407 | 1,385 | 1,395 | +0.58% | 208,700 | 817億2480万 | +1.45% | 16.7 | 1.22 |
| 03/24 | 1,334 | 1,413 | 1,334 | 1,387 | +5.64% | 240,300 | 812億5613万 | +0.87% | 16.6 | 1.22 |
| 03/20 | 1,350 | 1,350 | 1,310 | 1,313 | -2.45% | 91,000 | 769億2091万 | -4.44% | 15.72 | 1.15 |
| 03/19 | 1,365 | 1,365 | 1,335 | 1,346 | +0.3% | 74,300 | 788億5418万 | -2.32% | 16.11 | 1.18 |
| 03/18 | 1,305 | 1,360 | 1,305 | 1,342 | +3.23% | 86,400 | 786億1985万 | -2.89% | 16.07 | 1.18 |
| 03/17 | 1,308 | 1,320 | 1,298 | 1,300 | -0.84% | 67,800 | 761億5932万 | -6.2% | 15.56 | 1.14 |
| 03/14 | 1,343 | 1,349 | 1,303 | 1,311 | -4.24% | 221,700 | 768億374万 | -5.68% | 15.69 | 1.15 |
| 03/13 | 1,370 | 1,390 | 1,367 | 1,369 | -0.44% | 59,800 | 802億162万 | -1.93% | 16.39 | 1.2 |
| 03/12 | 1,381 | 1,399 | 1,370 | 1,375 | -0.43% | 112,800 | 805億5312万 | -1.57% | 16.46 | 1.21 |
| 03/11 | 1,371 | 1,387 | 1,370 | 1,381 | +0.73% | 103,100 | 809億463万 | -1.22% | 16.53 | 1.21 |
| 03/10 | 1,392 | 1,392 | 1,363 | 1,371 | -2% | 106,800 | 803億1879万 | -2.21% | 16.41 | 1.2 |
| 03/07 | 1,382 | 1,407 | 1,378 | 1,399 | +1.97% | 122,700 | 819億5914万 | -0.71% | 16.75 | 1.23 |
| 03/06 | 1,381 | 1,384 | 1,361 | 1,372 | -0.51% | 102,300 | 803億7737万 | -2.9% | 16.43 | 1.2 |
| 03/05 | 1,392 | 1,396 | 1,371 | 1,379 | -0.43% | 100,800 | 807億8746万 | -2.89% | 16.51 | 1.21 |
| 03/04 | 1,350 | 1,392 | 1,347 | 1,385 | +1.69% | 122,100 | 811億3896万 | -2.67% | 16.58 | 1.21 |
| 03/03 | 1,383 | 1,410 | 1,337 | 1,362 | -2.71% | 163,100 | 797億9153万 | -4.62% | 16.31 | 1.19 |
| 02/28 | 1,390 | 1,404 | 1,385 | 1,400 | +0.86% | 128,200 | 820億1773万 | -2.44% | 16.76 | 1.23 |
| 02/27 | 1,400 | 1,414 | 1,384 | 1,388 | -1.07% | 120,000 | 813億1472万 | -3.68% | 16.62 | 1.22 |
| 02/26 | 1,390 | 1,413 | 1,384 | 1,403 | +0.21% | 102,200 | 821億9348万 | -3.11% | 16.8 | 1.23 |
| 02/25 | 1,406 | 1,426 | 1,395 | 1,400 | -0.85% | 156,100 | 820億1773万 | -3.65% | 16.76 | 1.23 |
| 02/24 | 1,397 | 1,423 | 1,385 | 1,412 | +1% | 113,400 | 827億2073万 | -3.35% | 16.9 | 1.24 |
| 02/21 | 1,383 | 1,402 | 1,379 | 1,398 | +1.97% | 86,500 | 819億56万 | -4.64% | 16.74 | 1.23 |
| 02/20 | 1,385 | 1,386 | 1,357 | 1,371 | -1.58% | 100,500 | 803億1879万 | -6.67% | 16.41 | 1.2 |
| 02/19 | 1,389 | 1,406 | 1,381 | 1,393 | -1.35% | 72,100 | 816億764万 | -5.24% | 16.68 | 1.22 |
| 02/18 | 1,395 | 1,418 | 1,376 | 1,412 | +0.71% | 108,300 | 827億2073万 | -3.88% | 16.9 | 1.24 |
| 02/17 | 1,388 | 1,404 | 1,369 | 1,402 | +1.82% | 84,200 | 821億3489万 | -4.37% | 16.78 | 1.23 |
| 02/14 | 1,401 | 1,408 | 1,361 | 1,377 | -2.2% | 218,200 | 806億7029万 | -5.81% | 16.49 | 1.21 |
| 02/13 | 1,454 | 1,454 | 1,403 | 1,408 | -2.02% | 196,700 | 824億8640万 | -3.5% | 16.86 | 1.23 |
| 02/12 | 1,460 | 1,460 | 1,427 | 1,437 | -0.96% | 183,100 | 841億8534万 | -1.17% | 17.2 | 1.26 |
| 02/10 | 1,434 | 1,465 | 1,421 | 1,451 | +3.35% | 192,100 | 850億551万 | +0.28% | 17.37 | 1.27 |
| 02/07 | 1,455 | 1,455 | 1,381 | 1,404 | -3.04% | 219,800 | 822億5206万 | -2.57% | 16.81 | 1.23 |
| 02/06 | 1,404 | 1,467 | 1,404 | 1,448 | +3.13% | 270,100 | 848億2976万 | +0.84% | 17.34 | 1.27 |
| 02/05 | 1,313 | 1,419 | 1,310 | 1,404 | +0.07% | 462,500 | 822億5206万 | -1.61% | 16.81 | 1.23 |
| 02/04 | 1,449 | 1,466 | 1,403 | 1,403 | -5.07% | 234,500 | 821億9348万 | -1.2% | 16.8 | 1.23 |
| 02/03 | 1,497 | 1,524 | 1,473 | 1,478 | -3.84% | 126,400 | 865億8728万 | +4.67% | 17.69 | 1.3 |
| 01/31 | 1,537 | 1,552 | 1,516 | 1,537 | +3.02% | 238,200 | 900億4375万 | +9.63% | 18.4 | 1.35 |
| 01/30 | 1,500 | 1,518 | 1,481 | 1,492 | -3.37% | 150,200 | 874億746万 | +7.34% | 17.86 | 1.31 |
| 01/29 | 1,500 | 1,544 | 1,499 | 1,544 | +5.03% | 132,700 | 904億5383万 | +11.88% | 18.48 | 1.35 |
| 01/28 | 1,518 | 1,529 | 1,450 | 1,470 | -3.16% | 210,700 | 861億1861万 | +7.46% | 17.6 | 1.29 |
| 01/27 | 1,450 | 1,532 | 1,445 | 1,518 | -1.24% | 280,900 | 889億3065万 | +11.7% | 18.17 | 1.33 |
| 01/24 | 1,520 | 1,547 | 1,516 | 1,537 | -0.52% | 201,900 | 900億4375万 | +13.94% | 18.4 | 1.35 |
| 01/23 | 1,550 | 1,555 | 1,530 | 1,545 | -0.32% | 165,300 | 905億1242万 | +15.56% | 18.5 | 1.35 |
| 01/22 | 1,553 | 1,565 | 1,545 | 1,550 | +0.32% | 267,100 | 908億534万 | +16.89% | 18.56 | 1.36 |
| 01/21 | 1,559 | 1,573 | 1,480 | 1,545 | -2.89% | 528,900 | 905億1242万 | +17.49% | 18.5 | 1.35 |
| 01/20 | 1,558 | 1,641 | 1,553 | 1,591 | +2.98% | 421,100 | 932億729万 | +22.01% | 19.05 | 1.4 |
| 01/17 | 1,471 | 1,549 | 1,466 | 1,545 | +5.39% | 511,000 | 905億1242万 | +19.58% | 18.5 | 1.35 |
| 01/16 | 1,403 | 1,473 | 1,400 | 1,466 | +4.79% | 478,800 | 858億8428万 | +14.44% | 17.55 | 1.29 |
| 01/15 | 1,376 | 1,400 | 1,360 | 1,399 | +2.57% | 285,200 | 819億5914万 | +9.9% | 16.75 | 1.23 |
| 01/14 | 1,334 | 1,371 | 1,323 | 1,364 | +1.49% | 397,100 | 799億870万 | +7.4% | 16.33 | 1.2 |
| 01/10 | 1,300 | 1,345 | 1,297 | 1,344 | +3.38% | 215,500 | 787億3702万 | +5.99% | 16.09 | 1.18 |
| 01/09 | 1,300 | 1,302 | 1,280 | 1,300 | 0% | 196,000 | 761億5932万 | +2.6% | 15.56 | 1.14 |
| 01/08 | 1,277 | 1,300 | 1,270 | 1,300 | +1.96% | 164,000 | 761億5932万 | +2.52% | 15.56 | 1.14 |
| 01/07 | 1,272 | 1,284 | 1,266 | 1,275 | +0.08% | 70,700 | 746億9471万 | +0.47% | 15.26 | 1.12 |
| 01/06 | 1,282 | 1,284 | 1,262 | 1,274 | -0.93% | 78,600 | 746億3613万 | +0.16% | 15.25 | 1.12 |
| 2013 |
| 12/30 | 1,290 | 1,290 | 1,274 | 1,286 | +0.78% | 91,800 | 753億3914万 | +0.94% | 15.4 | 1.13 |
| 12/27 | 1,250 | 1,276 | 1,247 | 1,276 | +2.57% | 157,600 | 747億5330万 | +0.08% | 15.28 | 1.12 |
| 12/26 | 1,222 | 1,246 | 1,219 | 1,244 | +2.47% | 109,100 | 728億7861万 | -2.66% | 14.89 | 1.09 |
| 12/25 | 1,197 | 1,214 | 1,197 | 1,214 | +0.17% | 137,600 | 711億2108万 | -5.3% | 14.53 | 1.06 |
| 12/24 | 1,224 | 1,229 | 1,200 | 1,212 | -0.9% | 170,700 | 710億392万 | -5.68% | 14.51 | 1.06 |
| 12/20 | 1,235 | 1,244 | 1,221 | 1,223 | -1.69% | 155,500 | 716億4834万 | -5.19% | 14.64 | 1.07 |
| 12/19 | 1,242 | 1,248 | 1,234 | 1,244 | +0.89% | 117,500 | 728億7861万 | -3.86% | 14.89 | 1.09 |
| 12/18 | 1,250 | 1,259 | 1,227 | 1,233 | -1.2% | 142,900 | 722億3418万 | -4.93% | 14.76 | 1.08 |
| 12/17 | 1,254 | 1,255 | 1,244 | 1,248 | -0.4% | 43,900 | 731億1294万 | -4% | 14.94 | 1.09 |
| 12/16 | 1,258 | 1,274 | 1,253 | 1,253 | +0.64% | 137,900 | 734億586万 | -3.76% | 15 | 1.1 |
| 12/13 | 1,241 | 1,254 | 1,234 | 1,245 | -0.24% | 189,800 | 729億3719万 | -4.52% | 14.9 | 1.09 |
| 12/12 | 1,258 | 1,258 | 1,241 | 1,248 | -1.58% | 107,400 | 731億1294万 | -4.37% | 14.94 | 1.09 |
| 12/11 | 1,279 | 1,282 | 1,263 | 1,268 | -1.25% | 77,700 | 742億8462万 | -2.98% | 15.18 | 1.11 |
| 12/10 | 1,277 | 1,285 | 1,274 | 1,284 | +0.71% | 96,200 | 752億2197万 | -1.76% | 15.37 | 1.13 |
| 12/09 | 1,281 | 1,286 | 1,269 | 1,275 | -0.16% | 77,400 | 746億9471万 | -2.3% | 15.26 | 1.12 |
| 12/06 | 1,270 | 1,285 | 1,263 | 1,277 | +0.55% | 93,200 | 748億1188万 | -2.15% | 15.29 | 1.12 |
| 12/05 | 1,274 | 1,294 | 1,270 | 1,270 | -0.86% | 93,800 | 744億179万 | -2.61% | 15.2 | 1.11 |
| 12/04 | 1,296 | 1,299 | 1,273 | 1,281 | -1.99% | 108,500 | 750億4622万 | -1.76% | 15.34 | 1.12 |
| 12/03 | 1,313 | 1,321 | 1,297 | 1,307 | -0.46% | 125,700 | 765億6940万 | +0.38% | 15.65 | 1.15 |
| 12/02 | 1,313 | 1,320 | 1,310 | 1,313 | -0.45% | 72,200 | 769億2091万 | +1% | 15.72 | 1.15 |
| 11/29 | 1,323 | 1,326 | 1,313 | 1,319 | -0.68% | 60,600 | 772億7241万 | +1.7% | 15.79 | 1.16 |
| 11/28 | 1,330 | 1,330 | 1,320 | 1,328 | -0.15% | 58,000 | 777億9967万 | +2.63% | 15.9 | 1.16 |
| 11/27 | 1,336 | 1,339 | 1,326 | 1,330 | -0.67% | 68,800 | 779億1684万 | +3.02% | 15.92 | 1.17 |
| 11/26 | 1,316 | 1,339 | 1,316 | 1,339 | +0.83% | 108,300 | 784億4410万 | +3.88% | 16.03 | 1.17 |
| 11/25 | 1,321 | 1,328 | 1,315 | 1,328 | +0.53% | 69,500 | 777億9967万 | +3.19% | 15.9 | 1.16 |
| 11/22 | 1,330 | 1,334 | 1,315 | 1,321 | -1.34% | 99,900 | 773億8958万 | +2.8% | 15.81 | 1.16 |
| 11/21 | 1,340 | 1,343 | 1,327 | 1,339 | 0% | 101,100 | 784億4410万 | +4.28% | 16.03 | 1.17 |
| 11/20 | 1,320 | 1,340 | 1,316 | 1,339 | +1.98% | 169,400 | 784億4410万 | +4.53% | 16.03 | 1.17 |
| 11/19 | 1,324 | 1,325 | 1,308 | 1,313 | -0.3% | 104,100 | 769億2091万 | +2.74% | 15.72 | 1.15 |
| 11/18 | 1,325 | 1,329 | 1,316 | 1,317 | -0.38% | 79,300 | 771億5525万 | +3.13% | 15.77 | 1.15 |
| 11/15 | 1,325 | 1,325 | 1,315 | 1,322 | +0.3% | 121,000 | 774億4817万 | +3.61% | 15.83 | 1.16 |
| 11/14 | 1,313 | 1,322 | 1,307 | 1,318 | +0.15% | 92,100 | 772億1383万 | +3.45% | 15.78 | 1.16 |
| 11/13 | 1,312 | 1,324 | 1,311 | 1,316 | +0.53% | 105,000 | 770億9666万 | +3.54% | 15.75 | 1.15 |
| 11/12 | 1,299 | 1,309 | 1,295 | 1,309 | +0.77% | 82,100 | 766億8657万 | +3.15% | 15.67 | 1.15 |
| 11/11 | 1,289 | 1,302 | 1,275 | 1,299 | +2.44% | 145,100 | 761億73万 | +2.44% | 15.55 | 1.14 |
| 11/08 | 1,274 | 1,278 | 1,262 | 1,268 | -1.17% | 119,400 | 742億8462万 | -0.08% | 15.18 | 1.11 |
| 11/07 | 1,269 | 1,286 | 1,255 | 1,283 | +1.02% | 169,200 | 751億6339万 | +0.94% | 15.36 | 1.12 |
| 11/06 | 1,254 | 1,275 | 1,252 | 1,270 | +1.44% | 87,200 | 744億179万 | -0.24% | 15.2 | 1.11 |
| 11/05 | 1,270 | 1,274 | 1,250 | 1,252 | -0.32% | 77,000 | 733億4728万 | -1.8% | 14.99 | 1.1 |
| 11/01 | 1,266 | 1,273 | 1,252 | 1,256 | -1.26% | 81,500 | 735億8162万 | -1.72% | 15.04 | 1.1 |
| 10/31 | 1,255 | 1,282 | 1,251 | 1,272 | +1.84% | 133,400 | 745億1896万 | -0.7% | 15.23 | 1.12 |
| 10/30 | 1,254 | 1,255 | 1,241 | 1,249 | +0.16% | 158,500 | 731億7153万 | -2.57% | 14.95 | 1.1 |
