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 | 1,002 | 1,004 | 976 | 999 | +0.4% | 69,000 | 327億6万 | +7.77% | 20.14 | 0.65 |
| 03/28 | 998 | 998 | 963 | 995 | -0.1% | 62,000 | 325億6913万 | +7.68% | 20.06 | 0.65 |
| 03/27 | 1,001 | 1,001 | 978 | 996 | +1.53% | 74,000 | 326億186万 | +8.26% | 20.08 | 0.65 |
| 03/26 | 956 | 985 | 956 | 981 | +3.48% | 56,000 | 321億1087万 | +6.98% | 19.78 | 0.64 |
| 03/25 | 938 | 950 | 938 | 948 | +3.38% | 40,000 | 310億3069万 | +3.61% | 19.11 | 0.62 |
| 03/24 | 908 | 940 | 908 | 917 | +2.69% | 60,000 | 300億1597万 | +0.33% | 18.49 | 0.6 |
| 03/20 | 923 | 923 | 891 | 893 | -2.4% | 34,000 | 292億3039万 | -2.19% | 18.01 | 0.58 |
| 03/19 | 906 | 921 | 906 | 915 | 0% | 16,000 | 299億5051万 | +0.11% | 18.45 | 0.59 |
| 03/18 | 910 | 921 | 910 | 915 | +2.23% | 31,000 | 299億5051万 | 0% | 18.45 | 0.59 |
| 03/17 | 911 | 912 | 892 | 895 | -0.11% | 33,000 | 292億9585万 | -2.19% | 18.05 | 0.58 |
| 03/14 | 925 | 947 | 896 | 896 | -2.61% | 117,000 | 293億2858万 | -2.08% | 18.07 | 0.58 |
| 03/13 | 916 | 923 | 915 | 920 | +0.22% | 26,000 | 301億1417万 | +0.55% | 18.55 | 0.6 |
| 03/12 | 915 | 924 | 909 | 918 | -0.43% | 29,000 | 300億4871万 | +0.33% | 18.51 | 0.6 |
| 03/11 | 912 | 923 | 912 | 922 | +0.11% | 35,000 | 301億7964万 | +0.88% | 18.59 | 0.6 |
| 03/10 | 916 | 924 | 914 | 921 | +0.55% | 17,000 | 301億4690万 | +0.55% | 18.57 | 0.6 |
| 03/07 | 920 | 927 | 914 | 916 | -0.87% | 21,000 | 299億8324万 | -0.33% | 18.47 | 0.59 |
| 03/06 | 931 | 931 | 924 | 924 | -0.43% | 16,000 | 302億4510万 | +0.11% | 18.63 | 0.6 |
| 03/05 | 926 | 936 | 919 | 928 | +1.87% | 17,000 | 303億7603万 | 0% | 18.71 | 0.6 |
| 03/04 | 891 | 913 | 891 | 911 | +1.22% | 46,000 | 298億1958万 | -2.15% | 18.37 | 0.59 |
| 03/03 | 915 | 919 | 898 | 900 | -2.28% | 30,000 | 294億5952万 | -3.85% | 18.15 | 0.58 |
| 02/28 | 938 | 946 | 915 | 921 | +1.43% | 73,000 | 301億4690万 | -2.13% | 18.57 | 0.6 |
| 02/27 | 893 | 912 | 893 | 908 | +0.22% | 12,000 | 297億2138万 | -4.12% | 18.31 | 0.59 |
| 02/26 | 913 | 920 | 905 | 906 | -1.95% | 27,000 | 296億5591万 | -4.93% | 18.27 | 0.59 |
| 02/25 | 911 | 927 | 911 | 924 | +1.99% | 19,000 | 302億4510万 | -3.75% | 18.63 | 0.6 |
| 02/24 | 917 | 919 | 903 | 906 | -1.09% | 15,000 | 296億5591万 | -6.21% | 18.27 | 0.59 |
| 02/21 | 939 | 939 | 913 | 916 | +0.11% | 39,000 | 299億8324万 | -5.76% | 18.47 | 0.59 |
| 02/20 | 916 | 930 | 915 | 915 | -0.11% | 45,000 | 299億5051万 | -6.25% | 18.45 | 0.59 |
| 02/19 | 930 | 950 | 913 | 916 | -1.51% | 47,000 | 299億8324万 | -6.53% | 18.47 | 0.59 |
| 02/18 | 908 | 946 | 908 | 930 | +2.42% | 34,000 | 304億4150万 | -5.49% | 18.75 | 0.6 |
| 02/17 | 907 | 915 | 907 | 908 | +0.44% | 15,000 | 297億2138万 | -8% | 18.31 | 0.59 |
| 02/14 | 933 | 935 | 902 | 904 | -1.2% | 35,000 | 295億9045万 | -8.87% | 18.23 | 0.59 |
| 02/13 | 925 | 925 | 910 | 915 | -2.03% | 7,000 | 299億5051万 | -8.22% | 18.45 | 0.59 |
| 02/12 | 941 | 941 | 926 | 934 | +2.52% | 37,000 | 305億7243万 | -6.6% | 18.83 | 0.61 |
| 02/10 | 929 | 930 | 908 | 911 | +1.33% | 16,000 | 298億1958万 | -9.08% | 18.37 | 0.59 |
| 02/07 | 910 | 915 | 889 | 899 | +0.56% | 74,000 | 294億2678万 | -10.55% | 18.13 | 0.58 |
| 02/06 | 916 | 934 | 894 | 894 | -2.4% | 37,000 | 292億6312万 | -11.31% | 18.03 | 0.58 |
| 02/05 | 910 | 931 | 910 | 916 | +1.44% | 80,000 | 299億8324万 | -9.4% | 18.47 | 0.59 |
| 02/04 | 955 | 955 | 903 | 903 | -7% | 63,000 | 295億5771万 | -10.68% | 18.21 | 0.59 |
| 02/03 | 987 | 991 | 971 | 971 | -3.67% | 34,000 | 317億8354万 | -4.05% | 19.58 | 0.63 |
| 01/31 | 1,002 | 1,016 | 1,000 | 1,008 | +0.3% | 32,000 | 329億9466万 | -0.2% | 20.32 | 0.65 |
| 01/30 | 1,032 | 1,032 | 1,005 | 1,005 | -3.83% | 35,000 | 328億9646万 | -0.3% | 20.26 | 0.65 |
| 01/29 | 1,024 | 1,045 | 1,009 | 1,045 | +2.85% | 25,000 | 342億577万 | +3.98% | 21.07 | 0.68 |
| 01/28 | 1,050 | 1,060 | 1,016 | 1,016 | -0.59% | 57,000 | 332億5652万 | +1.4% | 20.49 | 0.66 |
| 01/27 | 1,021 | 1,040 | 1,018 | 1,022 | -1.92% | 60,000 | 334億5292万 | +2.2% | 20.61 | 0.66 |
| 01/24 | 1,050 | 1,050 | 1,040 | 1,042 | -0.95% | 52,000 | 341億757万 | +4.51% | 21.01 | 0.68 |
| 01/23 | 1,059 | 1,070 | 1,052 | 1,052 | -1.03% | 28,000 | 344億3490万 | +5.73% | 21.21 | 0.68 |
| 01/22 | 1,068 | 1,075 | 1,052 | 1,063 | -1.48% | 13,000 | 347億9496万 | +7.16% | 21.43 | 0.69 |
| 01/21 | 1,072 | 1,079 | 1,065 | 1,079 | +0.65% | 37,000 | 353億1869万 | +9.1% | 21.76 | 0.7 |
| 01/20 | 1,085 | 1,085 | 1,066 | 1,072 | +1.13% | 34,000 | 350億8956万 | +8.83% | 21.61 | 0.7 |
| 01/17 | 1,026 | 1,065 | 1,026 | 1,060 | +3.31% | 72,000 | 346億9676万 | +8.05% | 21.37 | 0.69 |
| 01/16 | 1,018 | 1,032 | 1,018 | 1,026 | +0.88% | 43,000 | 335億8385万 | +5.12% | 20.69 | 0.67 |
| 01/15 | 1,008 | 1,023 | 1,008 | 1,017 | +1.5% | 18,000 | 332億8925万 | +4.52% | 20.51 | 0.66 |
| 01/14 | 1,005 | 1,012 | 998 | 1,002 | -1.96% | 67,000 | 327億9826万 | +3.3% | 20.2 | 0.65 |
| 01/10 | 1,023 | 1,023 | 1,015 | 1,022 | -0.1% | 50,000 | 334億5292万 | +5.58% | 20.61 | 0.66 |
| 01/09 | 1,019 | 1,023 | 1,009 | 1,023 | +0.39% | 44,000 | 334億8565万 | +6.01% | 20.63 | 0.66 |
| 01/08 | 999 | 1,021 | 999 | 1,019 | +2.72% | 79,000 | 333億5472万 | +6.04% | 20.55 | 0.66 |
| 01/07 | 990 | 995 | 982 | 992 | +0.2% | 90,000 | 324億7093万 | +3.55% | 20 | 0.64 |
| 01/06 | 991 | 992 | 987 | 990 | -0.2% | 36,000 | 324億547万 | +3.66% | 19.96 | 0.64 |
| 2013 |
| 12/30 | 1,000 | 1,011 | 983 | 992 | +1.54% | 53,000 | 324億7093万 | +4.2% | 20 | 0.64 |
| 12/27 | 963 | 978 | 963 | 977 | +1.98% | 67,000 | 319億7994万 | +3.06% | 19.7 | 0.63 |
| 12/26 | 934 | 964 | 933 | 958 | +3.68% | 86,000 | 313億5802万 | +1.38% | 19.32 | 0.62 |
| 12/25 | 925 | 929 | 920 | 924 | 0% | 42,000 | 302億4510万 | -1.91% | 18.63 | 0.6 |
| 12/24 | 930 | 940 | 923 | 924 | -0.75% | 65,000 | 302億4510万 | -1.81% | 18.63 | 0.6 |
| 12/20 | 947 | 950 | 924 | 931 | -1.69% | 48,000 | 304億7423万 | -1.06% | 18.77 | 0.6 |
| 12/19 | 941 | 955 | 936 | 947 | +0.74% | 55,000 | 309億9796万 | +0.74% | 19.1 | 0.62 |
| 12/18 | 953 | 956 | 935 | 940 | -2.49% | 67,000 | 307億6883万 | 0% | 18.95 | 0.61 |
| 12/17 | 954 | 981 | 954 | 964 | +1.05% | 116,000 | 315億5441万 | +2.66% | 19.44 | 0.63 |
| 12/16 | 949 | 962 | 949 | 954 | -0.42% | 55,000 | 312億2709万 | +1.71% | 19.24 | 0.62 |
| 12/13 | 949 | 968 | 949 | 958 | -2.15% | 150,000 | 313億5802万 | +2.24% | 19.32 | 0.62 |
| 12/12 | 975 | 985 | 975 | 979 | -0.71% | 38,000 | 320億4541万 | +4.82% | 19.74 | 0.64 |
| 12/11 | 986 | 995 | 980 | 986 | -0.2% | 49,000 | 322億7454万 | +5.91% | 19.88 | 0.64 |
| 12/10 | 981 | 993 | 977 | 988 | +0.71% | 73,000 | 323億4000万 | +6.47% | 19.92 | 0.64 |
| 12/09 | 967 | 984 | 959 | 981 | +1.45% | 88,000 | 321億1087万 | +6.05% | 19.78 | 0.64 |
| 12/06 | 952 | 968 | 949 | 967 | +2.65% | 65,000 | 316億5261万 | +4.99% | 19.5 | 0.63 |
| 12/05 | 944 | 960 | 941 | 942 | -0.21% | 78,000 | 308億3429万 | +2.73% | 18.99 | 0.61 |
| 12/04 | 947 | 952 | 938 | 944 | -0.32% | 78,000 | 308億9976万 | +3.06% | 19.03 | 0.61 |
| 12/03 | 944 | 949 | 944 | 947 | +0.32% | 43,000 | 309億9796万 | +3.61% | 19.1 | 0.62 |
| 12/02 | 943 | 948 | 931 | 944 | +0.11% | 47,000 | 308億9976万 | +3.51% | 19.03 | 0.61 |
| 11/29 | 942 | 947 | 937 | 943 | +0.11% | 49,000 | 308億6703万 | +3.63% | 19.01 | 0.61 |
| 11/28 | 927 | 943 | 927 | 942 | +1.73% | 65,000 | 308億3429万 | +3.63% | 18.99 | 0.61 |
| 11/27 | 933 | 940 | 926 | 926 | -0.96% | 64,000 | 303億1057万 | +2.09% | 18.67 | 0.6 |
| 11/26 | 913 | 935 | 913 | 935 | +2.41% | 64,000 | 306億516万 | +3.2% | 18.85 | 0.61 |
| 11/25 | 906 | 913 | 903 | 913 | +2.13% | 48,000 | 298億8504万 | +1% | 18.41 | 0.59 |
| 11/22 | 894 | 915 | 887 | 894 | +0.34% | 90,000 | 292億6312万 | -1% | 18.03 | 0.58 |
| 11/21 | 888 | 899 | 881 | 891 | 0% | 52,000 | 291億6492万 | -1.33% | 17.97 | 0.58 |
| 11/20 | 897 | 898 | 889 | 891 | +0.34% | 50,000 | 291億6492万 | -1.33% | 17.97 | 0.58 |
| 11/19 | 912 | 920 | 883 | 888 | -4% | 95,000 | 290億6672万 | -1.77% | 17.91 | 0.58 |
| 11/18 | 917 | 925 | 913 | 925 | +0.43% | 26,000 | 302億7784万 | +2.32% | 18.65 | 0.6 |
| 11/15 | 925 | 929 | 919 | 921 | -0.43% | 58,000 | 301億4690万 | +1.99% | 18.57 | 0.6 |
| 11/14 | 923 | 931 | 916 | 925 | -0.32% | 46,000 | 302億7784万 | +2.66% | 18.65 | 0.6 |
| 11/13 | 935 | 935 | 923 | 928 | -0.64% | 44,000 | 303億7603万 | +3.23% | 18.71 | 0.6 |
| 11/12 | 940 | 941 | 926 | 934 | +1.19% | 95,000 | 305億7243万 | +4.01% | 18.83 | 0.61 |
| 11/11 | 918 | 957 | 896 | 923 | +2.33% | 251,000 | 302億1237万 | +2.9% | 18.61 | 0.6 |
| 11/08 | 895 | 903 | 893 | 902 | -0.44% | 12,000 | 295億2498万 | +0.56% | 18.19 | 0.59 |
| 11/07 | 896 | 907 | 896 | 906 | -0.55% | 11,000 | 296億5591万 | +0.89% | 18.27 | 0.59 |
| 11/06 | 894 | 912 | 882 | 911 | +1.9% | 41,000 | 298億1958万 | +1.33% | 18.37 | 0.59 |
| 11/05 | 879 | 894 | 879 | 894 | +0.9% | 25,000 | 292億6312万 | -0.67% | 18.03 | 0.58 |
| 11/01 | 883 | 901 | 882 | 886 | +0.45% | 30,000 | 290億126万 | -1.77% | 17.87 | 0.58 |
| 10/31 | 906 | 914 | 882 | 882 | -2.97% | 25,000 | 288億7032万 | -2.43% | 17.78 | 0.57 |
| 10/30 | 894 | 910 | 882 | 909 | +2.25% | 59,000 | 297億5411万 | +0.22% | 18.33 | 0.59 |
