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 | 1,439 | 1,473 | 1,420 | 1,469 | +2.51% | 1,774,000 | 6300億6049万 | -0.68% | 13.05 | 1.69 |
| 03/28 | 1,441 | 1,442 | 1,414 | 1,433 | -0.97% | 1,286,000 | 6146億1993万 | -3.31% | 12.73 | 1.65 |
| 03/27 | 1,370 | 1,451 | 1,370 | 1,447 | +5.39% | 3,210,000 | 6206億2459万 | -2.56% | 12.86 | 1.66 |
| 03/26 | 1,378 | 1,393 | 1,361 | 1,373 | -1.65% | 3,077,000 | 5888億8567万 | -7.79% | 12.2 | 1.58 |
| 03/25 | 1,335 | 1,401 | 1,312 | 1,396 | +6.81% | 5,687,000 | 5987億5047万 | -6.75% | 12.4 | 1.6 |
| 03/24 | 1,355 | 1,362 | 1,286 | 1,307 | -4.11% | 4,659,000 | 5605億7798万 | -12.98% | 11.61 | 1.5 |
| 03/20 | 1,431 | 1,435 | 1,363 | 1,363 | -4.48% | 2,182,000 | 5845億9663万 | -9.74% | 12.11 | 1.57 |
| 03/19 | 1,485 | 1,485 | 1,417 | 1,427 | -3.45% | 2,167,000 | 6120億4651万 | -5.87% | 12.68 | 1.64 |
| 03/18 | 1,486 | 1,498 | 1,473 | 1,478 | +1.51% | 1,148,000 | 6339億2063万 | -2.83% | 13.13 | 1.7 |
| 03/17 | 1,465 | 1,466 | 1,446 | 1,456 | -0.68% | 685,000 | 6244億8473万 | -4.4% | 12.94 | 1.67 |
| 03/14 | 1,497 | 1,498 | 1,462 | 1,466 | -3.62% | 1,281,000 | 6287億7378万 | -3.74% | 13.02 | 1.68 |
| 03/13 | 1,518 | 1,548 | 1,506 | 1,521 | +0.53% | 774,000 | 6523億6351万 | 0% | 13.51 | 1.75 |
| 03/12 | 1,535 | 1,546 | 1,512 | 1,513 | -2.45% | 1,497,000 | 6489億3228万 | -0.39% | 13.44 | 1.74 |
| 03/11 | 1,580 | 1,580 | 1,542 | 1,551 | -1.65% | 943,000 | 6652億3064万 | +2.31% | 13.78 | 1.78 |
| 03/10 | 1,520 | 1,579 | 1,515 | 1,577 | +3.41% | 2,331,000 | 6763億8216万 | +3.96% | 14.01 | 1.81 |
| 03/07 | 1,542 | 1,550 | 1,515 | 1,525 | -0.52% | 952,000 | 6540億7913万 | +0.39% | 13.55 | 1.75 |
| 03/06 | 1,495 | 1,542 | 1,493 | 1,533 | +2.13% | 1,055,000 | 6575億1037万 | +0.72% | 13.62 | 1.76 |
| 03/05 | 1,497 | 1,511 | 1,490 | 1,501 | +1.62% | 871,000 | 6437億8543万 | -1.38% | 13.34 | 1.72 |
| 03/04 | 1,449 | 1,480 | 1,445 | 1,477 | +1.51% | 1,467,000 | 6334億9172万 | -2.89% | 13.12 | 1.7 |
| 03/03 | 1,487 | 1,493 | 1,433 | 1,455 | -4.21% | 2,144,000 | 6240億5583万 | -4.28% | 12.93 | 1.67 |
| 02/28 | 1,547 | 1,550 | 1,510 | 1,519 | -1.87% | 925,000 | 6515億571万 | -0.26% | 13.5 | 1.75 |
| 02/27 | 1,564 | 1,564 | 1,548 | 1,548 | -0.51% | 1,176,000 | 6639億4393万 | +1.44% | 13.75 | 1.78 |
| 02/26 | 1,531 | 1,566 | 1,525 | 1,556 | +1.04% | 1,543,000 | 6673億7517万 | +1.9% | 13.82 | 1.79 |
| 02/25 | 1,561 | 1,564 | 1,537 | 1,540 | -0.39% | 1,566,000 | 6605億1270万 | +0.92% | 13.68 | 1.77 |
| 02/24 | 1,542 | 1,560 | 1,528 | 1,546 | +0.19% | 1,994,000 | 6630億8612万 | +1.24% | 13.74 | 1.78 |
| 02/21 | 1,521 | 1,545 | 1,514 | 1,543 | +2.32% | 1,031,000 | 6617億9941万 | +0.92% | 13.71 | 1.77 |
| 02/20 | 1,535 | 1,535 | 1,503 | 1,508 | -2.39% | 1,446,000 | 6467億8776万 | -1.44% | 13.4 | 1.73 |
| 02/19 | 1,564 | 1,569 | 1,535 | 1,545 | -1.15% | 662,000 | 6626億5722万 | +0.78% | 13.73 | 1.78 |
| 02/18 | 1,539 | 1,575 | 1,536 | 1,563 | +2.42% | 1,498,000 | 6703億7750万 | +2.09% | 13.89 | 1.8 |
| 02/17 | 1,520 | 1,536 | 1,500 | 1,526 | +0.66% | 774,000 | 6545億804万 | -0.26% | 13.56 | 1.75 |
| 02/14 | 1,521 | 1,532 | 1,501 | 1,516 | +0.07% | 1,287,000 | 6502億1899万 | -0.85% | 13.47 | 1.74 |
| 02/13 | 1,574 | 1,575 | 1,511 | 1,515 | -2.82% | 1,154,000 | 6497億9009万 | -0.92% | 13.46 | 1.74 |
| 02/12 | 1,541 | 1,560 | 1,531 | 1,559 | +3.31% | 1,171,000 | 6686億6188万 | +2.03% | 13.85 | 1.79 |
| 02/10 | 1,516 | 1,516 | 1,485 | 1,509 | +2.72% | 1,098,000 | 6472億1666万 | -1.11% | 13.41 | 1.73 |
| 02/07 | 1,465 | 1,473 | 1,438 | 1,469 | +3.31% | 1,837,000 | 6300億6049万 | -3.67% | 13.05 | 1.69 |
| 02/06 | 1,461 | 1,483 | 1,422 | 1,422 | -3.13% | 2,930,000 | 6099億198万 | -6.69% | 12.63 | 1.63 |
| 02/05 | 1,490 | 1,505 | 1,432 | 1,468 | +1.87% | 2,180,000 | 6296億3158万 | -3.67% | 13.04 | 1.69 |
| 02/04 | 1,487 | 1,506 | 1,441 | 1,441 | -8.04% | 2,230,000 | 6180億5117万 | -5.32% | 12.8 | 1.66 |
| 02/03 | 1,602 | 1,649 | 1,565 | 1,567 | -3.75% | 2,139,000 | 6720億9311万 | +3.02% | 13.92 | 1.8 |
| 01/31 | 1,600 | 1,645 | 1,595 | 1,628 | +1.75% | 4,191,000 | 6982億5628万 | +7.46% | 14.46 | 1.87 |
| 01/30 | 1,623 | 1,629 | 1,582 | 1,600 | +5.06% | 4,229,000 | 6862億4696万 | +6.1% | 14.22 | 1.84 |
| 01/29 | 1,490 | 1,526 | 1,486 | 1,523 | +3.18% | 1,742,000 | 6532億2132万 | +1.47% | 13.53 | 1.75 |
| 01/28 | 1,475 | 1,511 | 1,475 | 1,476 | +0.68% | 1,228,000 | 6330億6282万 | -1.4% | 13.11 | 1.7 |
| 01/27 | 1,468 | 1,484 | 1,461 | 1,466 | -4.25% | 1,416,000 | 6287億7378万 | -1.81% | 13.02 | 1.68 |
| 01/24 | 1,555 | 1,570 | 1,520 | 1,531 | -3.04% | 2,474,000 | 6566億5256万 | +2.75% | 13.6 | 1.76 |
| 01/23 | 1,595 | 1,602 | 1,577 | 1,579 | +0.7% | 1,901,000 | 6772億3997万 | +6.26% | 14.03 | 1.81 |
| 01/22 | 1,569 | 1,595 | 1,551 | 1,568 | +2.02% | 1,856,000 | 6725億2202万 | +5.95% | 13.93 | 1.8 |
| 01/21 | 1,570 | 1,570 | 1,535 | 1,537 | -2.47% | 2,167,000 | 6592億2598万 | +4.13% | 13.66 | 1.77 |
| 01/20 | 1,581 | 1,602 | 1,576 | 1,576 | -0.13% | 1,004,000 | 6759億5325万 | +6.92% | 14 | 1.81 |
| 01/17 | 1,600 | 1,616 | 1,577 | 1,578 | -0.75% | 2,108,000 | 6768億1106万 | +7.49% | 14.02 | 1.81 |
| 01/16 | 1,582 | 1,607 | 1,574 | 1,590 | +1.53% | 1,995,000 | 6819億5791万 | +8.83% | 14.13 | 1.83 |
| 01/15 | 1,531 | 1,590 | 1,524 | 1,566 | +3.92% | 2,171,000 | 6716億6421万 | +7.7% | 13.91 | 1.8 |
| 01/14 | 1,505 | 1,524 | 1,496 | 1,507 | -1.76% | 1,019,000 | 6463億5885万 | +4% | 13.39 | 1.73 |
| 01/10 | 1,511 | 1,541 | 1,506 | 1,534 | +2.27% | 1,816,000 | 6579億3927万 | +6.16% | 13.63 | 1.76 |
| 01/09 | 1,526 | 1,542 | 1,491 | 1,500 | -0.79% | 2,128,000 | 6433億5652万 | +4.02% | 13.33 | 1.72 |
| 01/08 | 1,498 | 1,516 | 1,492 | 1,512 | +1.48% | 1,444,000 | 6485億338万 | +5.22% | 13.43 | 1.74 |
| 01/07 | 1,500 | 1,524 | 1,479 | 1,490 | -0.8% | 1,464,000 | 6390億6748万 | +4.12% | 13.24 | 1.71 |
| 01/06 | 1,491 | 1,507 | 1,486 | 1,502 | +1.08% | 1,230,000 | 6442億1433万 | +5.33% | 13.34 | 1.73 |
| 2013 |
| 12/30 | 1,480 | 1,487 | 1,464 | 1,486 | +2.41% | 1,503,000 | 6373億5186万 | +4.57% | 13.2 | 1.71 |
| 12/27 | 1,436 | 1,452 | 1,430 | 1,451 | +1.47% | 809,000 | 6223億4021万 | +2.47% | 12.89 | 1.67 |
| 12/26 | 1,428 | 1,436 | 1,418 | 1,430 | +1.63% | 784,000 | 6133億3322万 | +1.27% | 12.71 | 1.64 |
| 12/25 | 1,412 | 1,422 | 1,402 | 1,407 | -0.35% | 1,035,000 | 6034億6842万 | 0% | 12.5 | 1.62 |
| 12/24 | 1,428 | 1,439 | 1,410 | 1,412 | -1.81% | 1,087,000 | 6056億1294万 | +0.57% | 12.55 | 1.62 |
| 12/20 | 1,448 | 1,449 | 1,433 | 1,438 | -0.69% | 1,316,000 | 6167億6445万 | +2.64% | 12.78 | 1.65 |
| 12/19 | 1,440 | 1,455 | 1,428 | 1,448 | +1.9% | 1,293,000 | 6210億5350万 | +3.65% | 12.87 | 1.66 |
| 12/18 | 1,395 | 1,424 | 1,395 | 1,421 | +0.64% | 923,000 | 6094億7308万 | +2.08% | 12.63 | 1.63 |
| 12/17 | 1,384 | 1,414 | 1,384 | 1,412 | +2.69% | 1,317,000 | 6056億1294万 | +1.73% | 12.55 | 1.62 |
| 12/16 | 1,389 | 1,395 | 1,370 | 1,375 | -1.86% | 1,308,000 | 5897億4348万 | -0.65% | 12.22 | 1.58 |
| 12/13 | 1,395 | 1,418 | 1,394 | 1,401 | -1.34% | 2,042,000 | 6008億9499万 | +1.45% | 12.45 | 1.61 |
| 12/12 | 1,425 | 1,430 | 1,412 | 1,420 | -1.87% | 1,128,000 | 6090億4417万 | +3.12% | 12.62 | 1.63 |
| 12/11 | 1,455 | 1,467 | 1,426 | 1,447 | -1.56% | 1,369,000 | 6206億2459万 | +5.39% | 12.86 | 1.66 |
| 12/10 | 1,480 | 1,490 | 1,461 | 1,470 | -0.41% | 1,226,000 | 6304億8939万 | +7.53% | 13.06 | 1.69 |
| 12/09 | 1,447 | 1,478 | 1,447 | 1,476 | +4.02% | 1,416,000 | 6330億6282万 | +8.53% | 13.11 | 1.7 |
| 12/06 | 1,416 | 1,426 | 1,405 | 1,419 | -0.14% | 1,157,000 | 6086億1527万 | +4.88% | 12.61 | 1.63 |
| 12/05 | 1,421 | 1,452 | 1,416 | 1,421 | +0.71% | 1,859,000 | 6094億7308万 | +5.34% | 12.63 | 1.63 |
| 12/04 | 1,404 | 1,447 | 1,404 | 1,411 | -1.95% | 2,190,000 | 6051億8404万 | +4.91% | 12.54 | 1.62 |
| 12/03 | 1,438 | 1,455 | 1,428 | 1,439 | +2.2% | 1,922,000 | 6171億9336万 | +7.39% | 12.79 | 1.65 |
| 12/02 | 1,443 | 1,445 | 1,392 | 1,408 | -3.23% | 2,491,000 | 6038億9732万 | +5.71% | 12.51 | 1.62 |
| 11/29 | 1,378 | 1,461 | 1,375 | 1,455 | +5.9% | 3,690,000 | 6240億5583万 | +9.81% | 12.93 | 1.67 |
| 11/28 | 1,362 | 1,374 | 1,362 | 1,374 | +1.55% | 641,000 | 5893億1457万 | +4.33% | 12.21 | 1.58 |
| 11/27 | 1,352 | 1,362 | 1,350 | 1,353 | -1.02% | 643,000 | 5803億758万 | +3.2% | 12.02 | 1.55 |
| 11/26 | 1,388 | 1,388 | 1,365 | 1,367 | -1.87% | 1,424,000 | 5863億1224万 | +4.51% | 12.15 | 1.57 |
| 11/25 | 1,366 | 1,408 | 1,366 | 1,393 | +3.49% | 2,072,000 | 5974億6376万 | +6.83% | 12.38 | 1.6 |
| 11/22 | 1,360 | 1,373 | 1,337 | 1,346 | -0.44% | 1,682,000 | 5773億525万 | +3.62% | 11.96 | 1.55 |
| 11/21 | 1,331 | 1,355 | 1,324 | 1,352 | +2.97% | 1,752,000 | 5798億7868万 | +4.24% | 12.01 | 1.55 |
| 11/20 | 1,330 | 1,330 | 1,308 | 1,313 | -1.13% | 873,000 | 5631億5141万 | +1.55% | 11.67 | 1.51 |
| 11/19 | 1,335 | 1,341 | 1,325 | 1,328 | -1.12% | 948,000 | 5695億8497万 | +2.79% | 11.8 | 1.53 |
| 11/18 | 1,339 | 1,350 | 1,331 | 1,343 | +0.22% | 1,471,000 | 5760億1854万 | +4.11% | 11.93 | 1.54 |
| 11/15 | 1,330 | 1,350 | 1,312 | 1,340 | +1.13% | 1,892,000 | 5747億3183万 | +4.2% | 11.91 | 1.54 |
| 11/14 | 1,304 | 1,330 | 1,300 | 1,325 | +1.61% | 1,404,000 | 5682億9826万 | +3.43% | 11.77 | 1.52 |
| 11/13 | 1,328 | 1,331 | 1,291 | 1,304 | -1.95% | 2,771,000 | 5592億9127万 | +2.19% | 11.59 | 1.5 |
| 11/12 | 1,305 | 1,330 | 1,301 | 1,330 | +2.39% | 772,000 | 5704億4278万 | +4.56% | 11.82 | 1.53 |
| 11/11 | 1,323 | 1,325 | 1,294 | 1,299 | +0.31% | 580,000 | 5571億4675万 | +2.44% | 11.54 | 1.49 |
| 11/08 | 1,306 | 1,313 | 1,285 | 1,295 | -1.82% | 1,235,000 | 5554億3113万 | +2.45% | 11.51 | 1.49 |
| 11/07 | 1,316 | 1,331 | 1,306 | 1,319 | +1.15% | 2,008,000 | 5657億2484万 | +4.68% | 11.72 | 1.52 |
| 11/06 | 1,298 | 1,311 | 1,293 | 1,304 | +1.4% | 1,399,000 | 5592億9127万 | +3.82% | 11.59 | 1.5 |
| 11/05 | 1,320 | 1,320 | 1,284 | 1,286 | -1.91% | 1,722,000 | 5515億7099万 | +2.72% | 11.43 | 1.48 |
| 11/01 | 1,323 | 1,328 | 1,302 | 1,311 | -0.68% | 2,708,000 | 5622億9360万 | +4.88% | 11.65 | 1.51 |
| 10/31 | 1,309 | 1,336 | 1,306 | 1,320 | +1.15% | 2,113,000 | 5661億5374万 | +5.85% | 11.73 | 1.52 |
| 10/30 | 1,300 | 1,319 | 1,296 | 1,305 | +1.16% | 2,381,000 | 5597億2017万 | +4.99% | 11.59 | 1.5 |
