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 | 2,298 | 2,324 | 2,261 | 2,320 | +2.29% | 731,000 | 5186億2398万 | +0.96% | 15.44 | 1.68 |
| 03/28 | 2,225 | 2,268 | 2,204 | 2,268 | +2.02% | 653,000 | 5069億9965万 | -1.26% | 15.09 | 1.64 |
| 03/27 | 2,186 | 2,236 | 2,163 | 2,223 | +1.09% | 715,000 | 4969億4013万 | -3.22% | 14.79 | 1.61 |
| 03/26 | 2,207 | 2,220 | 2,178 | 2,199 | +1.01% | 757,000 | 4915億7505万 | -4.39% | 14.63 | 1.59 |
| 03/25 | 2,181 | 2,196 | 2,153 | 2,177 | -0.59% | 1,122,000 | 4866億5707万 | -5.55% | 14.49 | 1.58 |
| 03/24 | 2,216 | 2,233 | 2,180 | 2,190 | -1.53% | 1,105,000 | 4895億6315万 | -5.15% | 14.57 | 1.59 |
| 03/20 | 2,298 | 2,298 | 2,219 | 2,224 | -1.72% | 490,000 | 4971億6367万 | -3.81% | 14.8 | 1.61 |
| 03/19 | 2,305 | 2,335 | 2,237 | 2,263 | -1.44% | 902,000 | 5058億8192万 | -2.16% | 15.06 | 1.64 |
| 03/18 | 2,308 | 2,323 | 2,284 | 2,296 | +2.27% | 402,000 | 5132億5890万 | -0.86% | 15.28 | 1.66 |
| 03/17 | 2,255 | 2,267 | 2,225 | 2,245 | -2.39% | 513,000 | 5018億5812万 | -3.07% | 14.94 | 1.63 |
| 03/14 | 2,330 | 2,359 | 2,280 | 2,300 | -4.6% | 1,427,000 | 5141億5308万 | -0.69% | 15.31 | 1.67 |
| 03/13 | 2,392 | 2,461 | 2,392 | 2,411 | +1.43% | 921,000 | 5389億6656万 | +4.24% | 16.04 | 1.75 |
| 03/12 | 2,386 | 2,406 | 2,366 | 2,377 | -1.21% | 566,000 | 5313億6603万 | +3.12% | 15.82 | 1.72 |
| 03/11 | 2,402 | 2,444 | 2,380 | 2,406 | +0.17% | 560,000 | 5378億4883万 | +4.7% | 16.01 | 1.74 |
| 03/10 | 2,385 | 2,416 | 2,375 | 2,402 | -0.7% | 480,000 | 5369億5465万 | +4.62% | 15.98 | 1.74 |
| 03/07 | 2,400 | 2,436 | 2,386 | 2,419 | +1.6% | 819,000 | 5407億5491万 | +5.36% | 16.1 | 1.75 |
| 03/06 | 2,344 | 2,390 | 2,336 | 2,381 | +2.59% | 691,000 | 5322億6021万 | +3.7% | 15.84 | 1.72 |
| 03/05 | 2,321 | 2,349 | 2,310 | 2,321 | +2.07% | 888,000 | 5188億4752万 | +0.83% | 15.45 | 1.68 |
| 03/04 | 2,245 | 2,281 | 2,244 | 2,274 | +1.56% | 601,000 | 5083億4092万 | -1.43% | 15.13 | 1.65 |
| 03/03 | 2,284 | 2,284 | 2,226 | 2,239 | -2.23% | 462,000 | 5005億1685万 | -3.16% | 14.9 | 1.62 |
| 02/28 | 2,306 | 2,339 | 2,274 | 2,290 | -1.46% | 525,000 | 5119億1763万 | -1.29% | 15.24 | 1.66 |
| 02/27 | 2,328 | 2,376 | 2,300 | 2,324 | +0.13% | 738,000 | 5195億1816万 | -0.26% | 15.47 | 1.68 |
| 02/26 | 2,300 | 2,355 | 2,265 | 2,321 | +0.17% | 539,000 | 5188億4752万 | -0.73% | 15.45 | 1.68 |
| 02/25 | 2,296 | 2,324 | 2,289 | 2,317 | +2.25% | 633,000 | 5179億5334万 | -1.28% | 15.42 | 1.68 |
| 02/24 | 2,296 | 2,323 | 2,236 | 2,266 | -1% | 624,000 | 5065億5256万 | -3.82% | 15.08 | 1.64 |
| 02/21 | 2,310 | 2,330 | 2,266 | 2,289 | +0.79% | 861,000 | 5116億9409万 | -3.42% | 15.23 | 1.66 |
| 02/20 | 2,256 | 2,286 | 2,231 | 2,271 | -0.87% | 1,105,000 | 5076億7028万 | -4.58% | 15.11 | 1.64 |
| 02/19 | 2,325 | 2,345 | 2,279 | 2,291 | -2.09% | 1,103,000 | 5121億4118万 | -4.22% | 15.25 | 1.66 |
| 02/18 | 2,289 | 2,349 | 2,289 | 2,340 | +3.08% | 867,000 | 5230億9487万 | -2.42% | 15.57 | 1.69 |
| 02/17 | 2,220 | 2,286 | 2,220 | 2,270 | +0.35% | 613,000 | 5074億4674万 | -5.65% | 15.11 | 1.64 |
| 02/14 | 2,269 | 2,286 | 2,240 | 2,262 | 0% | 692,000 | 5056億5838万 | -6.37% | 15.05 | 1.64 |
| 02/13 | 2,315 | 2,333 | 2,255 | 2,262 | -2.46% | 730,000 | 5056億5838万 | -6.84% | 15.05 | 1.64 |
| 02/12 | 2,319 | 2,350 | 2,302 | 2,319 | +0.78% | 681,000 | 5184億43万 | -4.88% | 15.43 | 1.68 |
| 02/10 | 2,294 | 2,307 | 2,264 | 2,301 | +2.09% | 584,000 | 5143億7663万 | -5.89% | 15.31 | 1.67 |
| 02/07 | 2,244 | 2,257 | 2,217 | 2,254 | +2.08% | 1,045,000 | 5038億7002万 | -8.08% | 15 | 1.63 |
| 02/06 | 2,250 | 2,256 | 2,205 | 2,208 | -0.67% | 459,000 | 4935億8696万 | -10.32% | 14.69 | 1.6 |
| 02/05 | 2,198 | 2,255 | 2,193 | 2,223 | +1.14% | 1,081,000 | 4969億4013万 | -10% | 14.79 | 1.61 |
| 02/04 | 2,301 | 2,313 | 2,198 | 2,198 | -6.98% | 1,394,000 | 4913億5151万 | -11.26% | 14.63 | 1.59 |
| 02/03 | 2,369 | 2,440 | 2,359 | 2,363 | -1.46% | 1,024,000 | 5282億3640万 | -4.95% | 15.72 | 1.71 |
| 01/31 | 2,423 | 2,467 | 2,382 | 2,398 | -0.37% | 1,080,000 | 5360億6047万 | -3.69% | 15.96 | 1.74 |
| 01/30 | 2,454 | 2,500 | 2,396 | 2,407 | -5.72% | 1,013,000 | 5380億7238万 | -3.33% | 16.02 | 1.74 |
| 01/29 | 2,455 | 2,554 | 2,455 | 2,553 | +4.85% | 763,000 | 5707億992万 | +2.53% | 16.99 | 1.85 |
| 01/28 | 2,402 | 2,477 | 2,396 | 2,435 | +1.37% | 673,000 | 5443億3163万 | -1.89% | 16.2 | 1.76 |
| 01/27 | 2,374 | 2,430 | 2,360 | 2,402 | -1.88% | 965,000 | 5369億5465万 | -3.07% | 15.98 | 1.74 |
| 01/24 | 2,489 | 2,500 | 2,433 | 2,448 | -2.93% | 999,000 | 5472億3771万 | -1.09% | 16.29 | 1.77 |
| 01/23 | 2,536 | 2,570 | 2,514 | 2,522 | -0.43% | 854,000 | 5637億8003万 | +2.15% | 16.78 | 1.83 |
| 01/22 | 2,553 | 2,555 | 2,502 | 2,533 | -0.39% | 723,000 | 5662億3902万 | +2.93% | 16.86 | 1.83 |
| 01/21 | 2,528 | 2,578 | 2,521 | 2,543 | -0.27% | 724,000 | 5684億7447万 | +3.71% | 16.92 | 1.84 |
| 01/20 | 2,609 | 2,643 | 2,529 | 2,550 | -1.89% | 719,000 | 5700億3929万 | +4.34% | 16.97 | 1.85 |
| 01/17 | 2,574 | 2,607 | 2,565 | 2,599 | +1.6% | 523,000 | 5809億9298万 | +6.78% | 17.3 | 1.88 |
| 01/16 | 2,565 | 2,604 | 2,544 | 2,558 | +0.31% | 607,000 | 5718億2764万 | +5.62% | 17.02 | 1.85 |
| 01/15 | 2,528 | 2,550 | 2,505 | 2,550 | +3.87% | 556,000 | 5700億3929万 | +5.77% | 16.97 | 1.85 |
| 01/14 | 2,497 | 2,497 | 2,429 | 2,455 | -3.35% | 1,230,000 | 5488億253万 | +2.21% | 16.34 | 1.78 |
| 01/10 | 2,525 | 2,546 | 2,507 | 2,540 | +0.75% | 1,001,000 | 5678億384万 | +5.88% | 16.9 | 1.84 |
| 01/09 | 2,528 | 2,539 | 2,502 | 2,521 | -1.25% | 604,000 | 5635億5649万 | +5.39% | 16.78 | 1.82 |
| 01/08 | 2,535 | 2,562 | 2,516 | 2,553 | +1.55% | 875,000 | 5707億992万 | +7% | 16.99 | 1.85 |
| 01/07 | 2,494 | 2,523 | 2,485 | 2,514 | +0.8% | 774,000 | 5619億9167万 | +5.72% | 16.73 | 1.82 |
| 01/06 | 2,490 | 2,516 | 2,452 | 2,494 | +0.16% | 1,054,000 | 5575億2078万 | +5.1% | 16.6 | 1.81 |
| 2013 |
| 12/30 | 2,489 | 2,496 | 2,474 | 2,490 | +0.36% | 491,000 | 5566億2660万 | +5.06% | 16.57 | 1.8 |
| 12/27 | 2,445 | 2,481 | 2,420 | 2,481 | +2.31% | 624,000 | 5546億1469万 | +4.86% | 16.51 | 1.8 |
| 12/26 | 2,420 | 2,445 | 2,392 | 2,425 | +1.42% | 450,000 | 5420億9618万 | +2.8% | 16.14 | 1.76 |
| 12/25 | 2,413 | 2,427 | 2,380 | 2,391 | -1.36% | 718,000 | 5344億9566万 | +1.57% | 15.91 | 1.73 |
| 12/24 | 2,470 | 2,470 | 2,416 | 2,424 | -1.14% | 807,000 | 5418億7264万 | +3.11% | 16.13 | 1.75 |
| 12/20 | 2,413 | 2,453 | 2,392 | 2,452 | +1.74% | 1,329,000 | 5481億3189万 | +4.47% | 16.32 | 1.78 |
| 12/19 | 2,408 | 2,429 | 2,398 | 2,410 | +0.08% | 1,099,000 | 5387億4301万 | +2.86% | 16.04 | 1.74 |
| 12/18 | 2,367 | 2,414 | 2,344 | 2,408 | +2.42% | 3,278,000 | 5382億9592万 | +2.95% | 16.02 | 1.74 |
| 12/17 | 2,380 | 2,390 | 2,350 | 2,351 | +0.3% | 1,207,000 | 5255億5387万 | +0.69% | 15.65 | 1.7 |
| 12/16 | 2,320 | 2,367 | 2,320 | 2,344 | +1.38% | 1,234,000 | 5239億8905万 | +0.51% | 15.6 | 1.7 |
| 12/13 | 2,320 | 2,332 | 2,291 | 2,312 | -0.22% | 1,045,000 | 5168億3562万 | -0.73% | 15.39 | 1.67 |
| 12/12 | 2,305 | 2,320 | 2,288 | 2,317 | +0.13% | 384,000 | 5179億5334万 | -0.34% | 15.42 | 1.68 |
| 12/11 | 2,318 | 2,320 | 2,289 | 2,314 | +0.22% | 455,000 | 5172億8271万 | -0.39% | 15.4 | 1.68 |
| 12/10 | 2,339 | 2,340 | 2,307 | 2,309 | -0.86% | 514,000 | 5161億6498万 | -0.52% | 15.37 | 1.67 |
| 12/09 | 2,330 | 2,339 | 2,302 | 2,329 | +1% | 666,000 | 5206億3588万 | +0.47% | 15.5 | 1.69 |
| 12/06 | 2,292 | 2,317 | 2,282 | 2,306 | +0.57% | 664,000 | 5154億9435万 | -0.43% | 15.35 | 1.67 |
| 12/05 | 2,295 | 2,313 | 2,288 | 2,293 | +0.31% | 711,000 | 5125億8827万 | -0.86% | 15.26 | 1.66 |
| 12/04 | 2,300 | 2,311 | 2,260 | 2,286 | -2.31% | 1,029,000 | 5110億2345万 | -0.91% | 15.21 | 1.65 |
| 12/03 | 2,363 | 2,364 | 2,334 | 2,340 | -0.97% | 894,000 | 5230億9487万 | +1.69% | 15.57 | 1.69 |
| 12/02 | 2,378 | 2,381 | 2,344 | 2,363 | -0.63% | 679,000 | 5282億3640万 | +3.01% | 15.73 | 1.71 |
| 11/29 | 2,383 | 2,387 | 2,359 | 2,378 | +0.08% | 983,000 | 5315億8958万 | +4.12% | 15.83 | 1.72 |
| 11/28 | 2,362 | 2,399 | 2,360 | 2,376 | +1.24% | 546,000 | 5311億4249万 | +4.35% | 15.81 | 1.72 |
| 11/27 | 2,345 | 2,365 | 2,341 | 2,347 | -1.43% | 578,000 | 5246億5969万 | +3.48% | 15.62 | 1.7 |
| 11/26 | 2,393 | 2,411 | 2,365 | 2,381 | -2.02% | 1,084,000 | 5322億6021万 | +5.21% | 15.85 | 1.72 |
| 11/25 | 2,390 | 2,437 | 2,388 | 2,430 | +1.76% | 1,470,000 | 5432億1391万 | +7.67% | 16.17 | 1.76 |
| 11/22 | 2,323 | 2,389 | 2,323 | 2,388 | +3.56% | 2,000,000 | 5338億2503万 | +6.09% | 15.89 | 1.73 |
| 11/21 | 2,290 | 2,320 | 2,281 | 2,306 | +0.61% | 845,000 | 5154億9435万 | +2.63% | 15.35 | 1.67 |
| 11/20 | 2,307 | 2,309 | 2,277 | 2,292 | -1.12% | 524,000 | 5123億6472万 | +2.14% | 15.25 | 1.66 |
| 11/19 | 2,322 | 2,330 | 2,289 | 2,318 | -0.3% | 472,000 | 5181億7689万 | +3.44% | 15.43 | 1.68 |
| 11/18 | 2,370 | 2,370 | 2,321 | 2,325 | -1.61% | 1,522,000 | 5197億4170万 | +3.89% | 15.47 | 1.68 |
| 11/15 | 2,310 | 2,370 | 2,310 | 2,363 | +2.87% | 1,363,000 | 5282億3640万 | +5.77% | 15.73 | 1.71 |
| 11/14 | 2,310 | 2,310 | 2,283 | 2,297 | -0.09% | 429,000 | 5134億8245万 | +3.19% | 15.29 | 1.66 |
| 11/13 | 2,287 | 2,309 | 2,281 | 2,299 | +0.79% | 696,000 | 5139億2954万 | +3.61% | 15.3 | 1.66 |
| 11/12 | 2,272 | 2,295 | 2,258 | 2,281 | +0.66% | 963,000 | 5099億573万 | +3.17% | 15.18 | 1.65 |
| 11/11 | 2,260 | 2,269 | 2,245 | 2,266 | +1.57% | 572,000 | 5065億5256万 | +2.77% | 15.08 | 1.64 |
| 11/08 | 2,220 | 2,247 | 2,213 | 2,231 | -1.2% | 635,000 | 4987億2849万 | +1.36% | 14.85 | 1.62 |
| 11/07 | 2,250 | 2,284 | 2,250 | 2,258 | +0.22% | 635,000 | 5047億6420万 | +2.73% | 15.03 | 1.63 |
| 11/06 | 2,270 | 2,278 | 2,235 | 2,253 | +0.09% | 570,000 | 5036億4647万 | +2.64% | 14.99 | 1.63 |
| 11/05 | 2,262 | 2,270 | 2,213 | 2,251 | -0.62% | 978,000 | 5031億9938万 | +2.69% | 14.98 | 1.63 |
| 11/01 | 2,244 | 2,293 | 2,244 | 2,265 | +1.34% | 1,609,000 | 5063億2901万 | +3.47% | 15.07 | 1.64 |
| 10/31 | 2,196 | 2,274 | 2,176 | 2,235 | +3.91% | 2,317,000 | 4996億2267万 | +2.24% | 14.87 | 1.62 |
| 10/30 | 2,126 | 2,160 | 2,088 | 2,151 | +1.22% | 1,569,000 | 4808億4490万 | -1.51% | 14.31 | 1.56 |
