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 | 906 | 909 | 873 | 883 | -1.23% | 599,100 | 969億9218万 | -6.26% | 4.97 | - |
| 03/28 | 885 | 894 | 869 | 894 | +1.59% | 494,700 | 982億46万 | -5.7% | 5.03 | - |
| 03/27 | 850 | 884 | 841 | 880 | +2.33% | 803,900 | 966億6265万 | -7.47% | 4.95 | - |
| 03/26 | 851 | 862 | 841 | 860 | +2.26% | 699,300 | 944億6577万 | -10.04% | 4.84 | - |
| 03/25 | 870 | 874 | 834 | 841 | -3.33% | 754,900 | 923億7873万 | -12.67% | 4.73 | - |
| 03/24 | 850 | 872 | 845 | 870 | +1.99% | 876,200 | 955億6421万 | -10.31% | 4.9 | - |
| 03/20 | 918 | 921 | 844 | 853 | -2.4% | 1,488,600 | 936億9686万 | -12.51% | 4.8 | - |
| 03/19 | 869 | 888 | 865 | 874 | +0.69% | 1,015,100 | 960億358万 | -11.09% | 4.92 | - |
| 03/18 | 880 | 890 | 863 | 868 | +0.58% | 745,400 | 953億4452万 | -12.41% | 4.88 | - |
| 03/17 | 873 | 883 | 853 | 863 | -2.71% | 758,800 | 947億9530万 | -13.7% | 4.86 | - |
| 03/14 | 887 | 900 | 881 | 887 | -4.31% | 1,061,700 | 974億3155万 | -12% | 4.99 | - |
| 03/13 | 936 | 946 | 923 | 927 | -0.43% | 447,800 | 1018億2531万 | -8.4% | 5.22 | - |
| 03/12 | 970 | 970 | 927 | 931 | -5.86% | 1,050,700 | 1022億6469万 | -8.28% | 5.24 | - |
| 03/11 | 997 | 1,005 | 977 | 989 | -0.7% | 373,200 | 1086億3563万 | -2.75% | 5.57 | - |
| 03/10 | 1,006 | 1,014 | 989 | 996 | -3.02% | 553,500 | 1094億454万 | -2.35% | 5.6 | - |
| 03/07 | 1,039 | 1,043 | 1,014 | 1,027 | +0.39% | 277,200 | 1128億970万 | +0.29% | 5.78 | - |
| 03/06 | 1,000 | 1,030 | 994 | 1,023 | +3.33% | 471,400 | 1123億7033万 | -0.39% | 5.76 | - |
| 03/05 | 990 | 1,003 | 988 | 990 | +1.54% | 290,800 | 1087億4548万 | -4.07% | 5.57 | - |
| 03/04 | 972 | 990 | 966 | 975 | +0.31% | 334,900 | 1070億9782万 | -5.98% | 5.49 | - |
| 03/03 | 998 | 1,000 | 961 | 972 | -2.99% | 708,200 | 1067億6829万 | -6.81% | 5.47 | - |
| 02/28 | 1,024 | 1,030 | 991 | 1,002 | -2.24% | 441,000 | 1100億6361万 | -4.84% | 5.64 | - |
| 02/27 | 1,041 | 1,047 | 1,020 | 1,025 | -2.29% | 267,700 | 1125億9002万 | -3.39% | 5.77 | - |
| 02/26 | 1,040 | 1,061 | 1,031 | 1,049 | -0.19% | 362,900 | 1152億2627万 | -1.96% | 5.9 | - |
| 02/25 | 1,039 | 1,062 | 1,031 | 1,051 | +3.04% | 508,600 | 1154億4596万 | -2.41% | 5.91 | - |
| 02/24 | 1,011 | 1,056 | 1,010 | 1,020 | -0.2% | 400,200 | 1120億4080万 | -5.99% | 5.74 | - |
| 02/21 | 993 | 1,026 | 993 | 1,022 | +4.5% | 475,500 | 1122億6048万 | -6.58% | 5.75 | - |
| 02/20 | 1,002 | 1,010 | 973 | 978 | -2.98% | 649,500 | 1074億2735万 | -11.25% | 5.5 | - |
| 02/19 | 1,020 | 1,023 | 1,003 | 1,008 | -1.85% | 585,900 | 1107億2267万 | -9.35% | 5.67 | - |
| 02/18 | 1,017 | 1,058 | 1,017 | 1,027 | +1.08% | 632,600 | 1128億970万 | -8.3% | 5.78 | - |
| 02/17 | 1,025 | 1,028 | 1,002 | 1,016 | +0.4% | 358,100 | 1116億142万 | -9.93% | 5.72 | - |
| 02/14 | 1,035 | 1,050 | 995 | 1,012 | -2.13% | 526,000 | 1111億6205万 | -10.92% | 5.69 | - |
| 02/13 | 1,075 | 1,080 | 1,031 | 1,034 | -3.63% | 544,400 | 1135億7861万 | -9.69% | 5.82 | - |
| 02/12 | 1,097 | 1,102 | 1,067 | 1,073 | -2.9% | 755,700 | 1178億6252万 | -6.94% | 6.04 | - |
| 02/10 | 1,089 | 1,114 | 1,085 | 1,105 | +4.44% | 541,300 | 1213億7753万 | -4.74% | 6.22 | - |
| 02/07 | 1,012 | 1,062 | 1,006 | 1,058 | +5.8% | 638,200 | 1162億1487万 | -9.34% | 5.95 | - |
| 02/06 | 996 | 1,035 | 988 | 1,000 | -0.1% | 645,600 | 1098億4392万 | -14.82% | 5.63 | - |
| 02/05 | 988 | 1,008 | 976 | 1,001 | +2.77% | 627,100 | 1099億5376万 | -15.38% | 5.63 | - |
| 02/04 | 964 | 1,016 | 964 | 974 | -7.59% | 790,000 | 1069億8798万 | -18.22% | 5.48 | - |
| 02/03 | 1,079 | 1,094 | 1,051 | 1,054 | -4.18% | 426,000 | 1157億7549万 | -12.24% | 5.93 | - |
| 01/31 | 1,086 | 1,108 | 1,086 | 1,100 | +0.55% | 552,400 | 1208億2831万 | -9.09% | 6.19 | - |
| 01/30 | 1,112 | 1,118 | 1,074 | 1,094 | -4.87% | 737,800 | 1201億6925万 | -10.03% | 6.16 | - |
| 01/29 | 1,125 | 1,154 | 1,115 | 1,150 | +2.77% | 514,100 | 1263億2051万 | -5.97% | 6.47 | - |
| 01/28 | 1,111 | 1,144 | 1,111 | 1,119 | -1.76% | 615,000 | 1229億1534万 | -8.88% | 6.3 | - |
| 01/27 | 1,162 | 1,173 | 1,139 | 1,139 | -5.4% | 652,100 | 1251億1222万 | -7.55% | 6.41 | - |
| 01/24 | 1,212 | 1,215 | 1,198 | 1,204 | -1.55% | 486,500 | 1322億5208万 | -2.67% | 6.77 | - |
| 01/23 | 1,239 | 1,240 | 1,216 | 1,223 | -1.13% | 382,900 | 1343億3911万 | -1.37% | 6.88 | - |
| 01/22 | 1,230 | 1,246 | 1,213 | 1,237 | +0.57% | 517,500 | 1358億7693万 | -0.32% | 6.96 | - |
| 01/21 | 1,246 | 1,252 | 1,228 | 1,230 | -1.91% | 363,000 | 1351億802万 | -1.13% | 6.92 | - |
| 01/20 | 1,247 | 1,261 | 1,232 | 1,254 | +1.29% | 292,400 | 1377億4427万 | +0.64% | 7.06 | - |
| 01/17 | 1,227 | 1,249 | 1,227 | 1,238 | +0.98% | 380,000 | 1359億8677万 | -0.8% | 6.97 | - |
| 01/16 | 1,230 | 1,256 | 1,225 | 1,226 | +0.16% | 375,700 | 1346億6864万 | -1.84% | 6.9 | - |
| 01/15 | 1,218 | 1,226 | 1,207 | 1,224 | +1.32% | 331,200 | 1344億4896万 | -2.08% | 6.89 | - |
| 01/14 | 1,207 | 1,220 | 1,195 | 1,208 | -0.58% | 527,700 | 1326億9145万 | -3.44% | 6.8 | - |
| 01/10 | 1,202 | 1,218 | 1,200 | 1,215 | -0.25% | 495,500 | 1334億6036万 | -2.88% | 6.84 | - |
| 01/09 | 1,234 | 1,236 | 1,212 | 1,218 | -2.17% | 411,000 | 1337億8989万 | -2.87% | 6.85 | - |
| 01/08 | 1,254 | 1,257 | 1,230 | 1,245 | +0.81% | 359,500 | 1367億5568万 | -1.03% | 7.01 | - |
| 01/07 | 1,255 | 1,258 | 1,231 | 1,235 | -1.83% | 298,500 | 1356億5724万 | -2.22% | 6.95 | - |
| 01/06 | 1,251 | 1,267 | 1,236 | 1,258 | -0.08% | 495,100 | 1381億8365万 | -0.87% | 7.08 | - |
| 2013 |
| 12/30 | 1,248 | 1,264 | 1,241 | 1,259 | +1.78% | 376,000 | 1382億9349万 | -1.25% | 7.08 | - |
| 12/27 | 1,230 | 1,240 | 1,220 | 1,237 | +0.24% | 363,600 | 1358億7693万 | -3.43% | 6.96 | - |
| 12/26 | 1,207 | 1,244 | 1,202 | 1,234 | +3.01% | 486,600 | 1355億4740万 | -4.12% | 6.94 | - |
| 12/25 | 1,212 | 1,239 | 1,194 | 1,198 | -1.96% | 607,300 | 1315億9301万 | -7.42% | 6.74 | - |
| 12/24 | 1,249 | 1,266 | 1,217 | 1,222 | -4.16% | 786,300 | 1342億2927万 | -6.14% | 6.88 | - |
| 12/20 | 1,270 | 1,291 | 1,262 | 1,275 | +0.87% | 534,100 | 1400億5100万 | -2.6% | 7.17 | - |
| 12/19 | 1,298 | 1,298 | 1,262 | 1,264 | -0.71% | 616,500 | 1388億4271万 | -3.81% | 7.11 | - |
| 12/18 | 1,263 | 1,294 | 1,261 | 1,273 | -0.08% | 557,700 | 1398億3131万 | -3.41% | 7.16 | - |
| 12/17 | 1,245 | 1,279 | 1,232 | 1,274 | +4.77% | 919,700 | 1399億4115万 | -3.63% | 7.17 | - |
| 12/16 | 1,252 | 1,252 | 1,212 | 1,216 | -3.95% | 719,000 | 1335億7021万 | -8.3% | 6.84 | - |
| 12/13 | 1,272 | 1,288 | 1,265 | 1,266 | +0.32% | 904,500 | 1390億6240万 | -5.03% | 7.12 | - |
| 12/12 | 1,261 | 1,269 | 1,246 | 1,262 | -0.16% | 471,800 | 1386億2303万 | -5.54% | 7.1 | - |
| 12/11 | 1,276 | 1,280 | 1,252 | 1,264 | -2.32% | 583,100 | 1388億4271万 | -5.53% | 7.11 | - |
| 12/10 | 1,285 | 1,299 | 1,271 | 1,294 | 0% | 419,300 | 1421億3803万 | -3.43% | 7.28 | - |
| 12/09 | 1,312 | 1,314 | 1,284 | 1,294 | +0.31% | 325,600 | 1421億3803万 | -3.36% | 7.28 | - |
| 12/06 | 1,255 | 1,294 | 1,254 | 1,290 | +1.49% | 577,700 | 1416億9866万 | -3.66% | 7.26 | - |
| 12/05 | 1,250 | 1,285 | 1,250 | 1,271 | +1.27% | 661,300 | 1396億1162万 | -5.08% | 7.15 | - |
| 12/04 | 1,237 | 1,269 | 1,237 | 1,255 | +1.46% | 827,200 | 1378億5412万 | -6.48% | 7.06 | - |
| 12/03 | 1,235 | 1,248 | 1,230 | 1,237 | +0.73% | 791,700 | 1358億7693万 | -8.17% | 6.96 | - |
| 12/02 | 1,261 | 1,272 | 1,215 | 1,228 | -3.31% | 1,636,200 | 1348億8833万 | -9.17% | 6.91 | - |
| 11/29 | 1,308 | 1,321 | 1,255 | 1,270 | -4.94% | 1,349,400 | 1395億178万 | -6.27% | 7.15 | - |
| 11/28 | 1,358 | 1,370 | 1,300 | 1,336 | -1.98% | 1,081,700 | 1467億5148万 | -1.62% | 7.52 | - |
| 11/27 | 1,380 | 1,400 | 1,357 | 1,363 | -1.87% | 472,300 | 1497億1726万 | +0.29% | 7.67 | - |
| 11/26 | 1,381 | 1,401 | 1,373 | 1,389 | -1.21% | 308,400 | 1525億7320万 | +1.98% | 7.82 | - |
| 11/25 | 1,408 | 1,412 | 1,388 | 1,406 | +0.36% | 232,300 | 1544億4055万 | +3.15% | 7.91 | - |
| 11/22 | 1,413 | 1,419 | 1,391 | 1,401 | +0.14% | 394,000 | 1538億9133万 | +2.79% | 7.88 | - |
| 11/21 | 1,412 | 1,413 | 1,380 | 1,399 | -0.99% | 255,100 | 1536億7164万 | +2.57% | 7.87 | - |
| 11/20 | 1,404 | 1,422 | 1,390 | 1,413 | +1.65% | 526,900 | 1552億946万 | +3.44% | 7.95 | - |
| 11/19 | 1,380 | 1,403 | 1,379 | 1,390 | +0.22% | 242,600 | 1526億8305万 | +1.76% | 7.82 | - |
| 11/18 | 1,413 | 1,416 | 1,376 | 1,387 | -1.07% | 288,300 | 1523億5352万 | +1.54% | 7.8 | - |
| 11/15 | 1,397 | 1,415 | 1,380 | 1,402 | +2.19% | 428,200 | 1540億118万 | +2.56% | 7.89 | - |
| 11/14 | 1,365 | 1,397 | 1,363 | 1,372 | +0.29% | 436,500 | 1507億586万 | +0.51% | 7.72 | - |
| 11/13 | 1,377 | 1,393 | 1,361 | 1,368 | -0.73% | 375,300 | 1502億6648万 | +0.37% | 7.7 | - |
| 11/12 | 1,380 | 1,409 | 1,366 | 1,378 | -1.36% | 878,700 | 1513億6492万 | +1.47% | 7.75 | - |
| 11/11 | 1,373 | 1,420 | 1,371 | 1,397 | +5.04% | 951,000 | 1534億5196万 | +3.18% | 7.86 | - |
| 11/08 | 1,292 | 1,411 | 1,288 | 1,330 | +1.37% | 1,865,900 | 1460億9241万 | -1.48% | 7.48 | - |
| 11/07 | 1,311 | 1,331 | 1,279 | 1,312 | -0.76% | 554,900 | 1441億1522万 | -2.74% | 7.38 | - |
| 11/06 | 1,274 | 1,344 | 1,274 | 1,322 | +3.85% | 535,400 | 1452億1366万 | -1.93% | 7.44 | - |
| 11/05 | 1,299 | 1,312 | 1,266 | 1,273 | -0.47% | 340,300 | 1398億3131万 | -5.49% | 7.16 | - |
| 11/01 | 1,313 | 1,325 | 1,258 | 1,279 | -1.99% | 394,200 | 1404億9037万 | -5.19% | 7.2 | - |
| 10/31 | 1,337 | 1,358 | 1,303 | 1,305 | -2.9% | 659,700 | 1433億4631万 | -3.4% | 7.34 | - |
| 10/30 | 1,375 | 1,385 | 1,339 | 1,344 | -1.61% | 364,500 | 1476億3023万 | -0.44% | 7.56 | - |
