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 | 1,979 | 1,990 | 1,969 | 1,988 | +1.74% | 905,300 | 4276億4869万 | +0.96% | 11.82 | 1.06 |
| 03/28 | 1,935 | 1,960 | 1,908 | 1,954 | +0.46% | 843,400 | 4203億3478万 | -0.76% | 11.62 | 1.05 |
| 03/27 | 1,910 | 1,949 | 1,873 | 1,945 | -0.21% | 1,497,400 | 4183億9874万 | -1.22% | 11.56 | 1.04 |
| 03/26 | 1,966 | 1,983 | 1,940 | 1,949 | +0.62% | 1,668,000 | 4192億5920万 | -1.12% | 11.59 | 1.04 |
| 03/25 | 1,880 | 1,957 | 1,877 | 1,937 | +1.79% | 1,619,400 | 4166億7782万 | -1.87% | 11.52 | 1.04 |
| 03/24 | 1,855 | 1,907 | 1,838 | 1,903 | +0.79% | 1,420,700 | 4093億6391万 | -3.65% | 11.31 | 1.02 |
| 03/20 | 1,941 | 1,944 | 1,883 | 1,888 | -2.83% | 1,735,200 | 4061億3719万 | -4.45% | 11.22 | 1.01 |
| 03/19 | 1,949 | 1,968 | 1,919 | 1,943 | +0.41% | 1,143,100 | 4179億6851万 | -1.82% | 11.55 | 1.04 |
| 03/18 | 1,968 | 1,969 | 1,932 | 1,935 | +0.36% | 889,700 | 4162億4759万 | -2.32% | 11.5 | 1.04 |
| 03/17 | 1,930 | 1,947 | 1,903 | 1,928 | -1.13% | 1,221,300 | 4147億4179万 | -2.72% | 11.46 | 1.03 |
| 03/14 | 1,960 | 1,970 | 1,936 | 1,950 | -3.51% | 2,838,200 | 4194億7432万 | -1.66% | 11.59 | 1.04 |
| 03/13 | 2,035 | 2,043 | 2,012 | 2,021 | -0.79% | 1,301,000 | 4347億4749万 | +2.12% | 12.01 | 1.08 |
| 03/12 | 2,016 | 2,045 | 2,001 | 2,037 | -0.44% | 1,397,200 | 4381億8933万 | +3.24% | 12.11 | 1.09 |
| 03/11 | 2,050 | 2,053 | 2,026 | 2,046 | +0.49% | 934,400 | 4401億2536万 | +4.02% | 12.16 | 1.1 |
| 03/10 | 2,024 | 2,049 | 2,021 | 2,036 | +0.15% | 896,800 | 4379億7421万 | +3.67% | 12.1 | 1.09 |
| 03/07 | 2,018 | 2,039 | 2,005 | 2,033 | +1.5% | 1,362,500 | 4373億2887万 | +3.62% | 12.09 | 1.09 |
| 03/06 | 1,985 | 2,015 | 1,966 | 2,003 | +1.52% | 1,247,600 | 4308億7542万 | +2.09% | 11.91 | 1.07 |
| 03/05 | 1,977 | 1,987 | 1,960 | 1,973 | +1.6% | 927,500 | 4244億2196万 | +0.36% | 11.73 | 1.06 |
| 03/04 | 1,905 | 1,946 | 1,903 | 1,942 | +0.36% | 800,700 | 4177億5340万 | -1.42% | 11.54 | 1.04 |
| 03/03 | 1,940 | 1,945 | 1,896 | 1,935 | -1.98% | 1,635,500 | 4162億4759万 | -1.98% | 11.5 | 1.04 |
| 02/28 | 1,964 | 1,993 | 1,963 | 1,974 | +0.3% | 873,000 | 4246億3708万 | -0.4% | 11.74 | 1.06 |
| 02/27 | 1,964 | 1,978 | 1,936 | 1,968 | +0.41% | 1,026,600 | 4233億4639万 | -1.11% | 11.7 | 1.05 |
| 02/26 | 1,962 | 1,978 | 1,954 | 1,960 | -1.36% | 881,000 | 4216億2547万 | -1.95% | 11.65 | 1.05 |
| 02/25 | 2,001 | 2,005 | 1,983 | 1,987 | +0.35% | 731,600 | 4274億3358万 | -0.95% | 11.81 | 1.06 |
| 02/24 | 1,979 | 2,024 | 1,955 | 1,980 | -1% | 1,406,700 | 4259億2777万 | -1.54% | 11.77 | 1.06 |
| 02/21 | 1,960 | 2,009 | 1,960 | 2,000 | +3.09% | 1,246,100 | 4302億3007万 | -0.84% | 11.89 | 1.07 |
| 02/20 | 1,995 | 2,005 | 1,927 | 1,940 | -2.95% | 1,294,500 | 4173億2317万 | -4.06% | 11.53 | 1.04 |
| 02/19 | 2,000 | 2,015 | 1,984 | 1,999 | -1.04% | 822,300 | 4300億1496万 | -1.58% | 11.88 | 1.07 |
| 02/18 | 1,983 | 2,024 | 1,968 | 2,020 | +2.69% | 1,420,400 | 4345億3237万 | -0.69% | 12.01 | 1.08 |
| 02/17 | 1,939 | 1,976 | 1,926 | 1,967 | +2.02% | 928,500 | 4231億3127万 | -3.58% | 11.69 | 1.05 |
| 02/14 | 1,961 | 1,994 | 1,912 | 1,928 | -2.18% | 1,598,800 | 4147億4179万 | -5.86% | 11.46 | 1.03 |
| 02/13 | 2,001 | 2,027 | 1,964 | 1,971 | -1.45% | 1,024,800 | 4239億9173万 | -4.27% | 11.72 | 1.06 |
| 02/12 | 1,958 | 2,028 | 1,953 | 2,000 | +2.15% | 1,776,500 | 4302億3007万 | -3.15% | 11.89 | 1.07 |
| 02/10 | 1,976 | 1,976 | 1,942 | 1,958 | +1.08% | 953,500 | 4211億9524万 | -5.55% | 11.64 | 1.05 |
| 02/07 | 1,900 | 1,950 | 1,888 | 1,937 | +4.2% | 1,593,300 | 4166億7782万 | -7.05% | 11.52 | 1.04 |
| 02/06 | 1,883 | 1,890 | 1,837 | 1,859 | -1.22% | 1,653,600 | 3998億9885万 | -11.31% | 11.05 | 1 |
| 02/05 | 1,905 | 1,910 | 1,848 | 1,882 | +0.11% | 1,931,300 | 4048億4650万 | -10.85% | 11.19 | 1.01 |
| 02/04 | 1,900 | 1,918 | 1,872 | 1,880 | -4.18% | 2,188,100 | 4044億1627万 | -11.49% | 11.18 | 1.01 |
| 02/03 | 1,979 | 1,988 | 1,951 | 1,962 | -1.75% | 1,545,100 | 4220億5570万 | -8.19% | 11.66 | 1.05 |
| 01/31 | 2,041 | 2,048 | 1,977 | 1,997 | -1.63% | 2,207,900 | 4295億8473万 | -6.94% | 11.87 | 1.07 |
| 01/30 | 2,049 | 2,082 | 2,020 | 2,030 | -2.82% | 2,459,100 | 4366億8352万 | -5.76% | 12.07 | 1.09 |
| 01/29 | 2,150 | 2,188 | 2,074 | 2,089 | +0.72% | 3,192,300 | 4493億7531万 | -3.29% | 12.42 | 1.12 |
| 01/28 | 2,108 | 2,110 | 2,062 | 2,074 | +0.78% | 1,459,400 | 4461億4858万 | -4.07% | 12.33 | 1.11 |
| 01/27 | 2,075 | 2,075 | 2,039 | 2,058 | -3.52% | 2,072,500 | 4427億674万 | -4.9% | 12.23 | 1.1 |
| 01/24 | 2,150 | 2,166 | 2,108 | 2,133 | -1.84% | 1,934,700 | 4588億4037万 | -1.61% | 12.68 | 1.14 |
| 01/23 | 2,195 | 2,216 | 2,166 | 2,173 | -1.27% | 2,312,300 | 4674億4497万 | +0.18% | 12.92 | 1.16 |
| 01/22 | 2,132 | 2,205 | 2,127 | 2,201 | +3.58% | 2,882,600 | 4734億6819万 | +1.52% | 13.08 | 1.18 |
| 01/21 | 2,129 | 2,134 | 2,104 | 2,125 | +0.28% | 1,197,600 | 4571億1945万 | -1.98% | 12.63 | 1.14 |
| 01/20 | 2,106 | 2,125 | 2,089 | 2,119 | +0.28% | 1,336,000 | 4558億2876万 | -2.31% | 12.6 | 1.13 |
| 01/17 | 2,122 | 2,125 | 2,102 | 2,113 | -1.58% | 1,538,200 | 4545億3807万 | -2.58% | 12.56 | 1.13 |
| 01/16 | 2,150 | 2,173 | 2,142 | 2,147 | +0.23% | 1,020,500 | 4618億5198万 | -0.92% | 12.76 | 1.15 |
| 01/15 | 2,129 | 2,148 | 2,111 | 2,142 | +2.59% | 1,171,200 | 4607億7641万 | -1.02% | 12.73 | 1.15 |
| 01/14 | 2,110 | 2,130 | 2,080 | 2,088 | -3.42% | 2,109,300 | 4491億6019万 | -3.56% | 12.41 | 1.12 |
| 01/10 | 2,138 | 2,186 | 2,136 | 2,162 | +0.09% | 2,782,700 | 4650億7871万 | -0.28% | 12.85 | 1.16 |
| 01/09 | 2,192 | 2,197 | 2,150 | 2,160 | -2.44% | 1,602,500 | 4646億4848万 | -0.41% | 12.84 | 1.16 |
| 01/08 | 2,160 | 2,218 | 2,151 | 2,214 | +3.8% | 1,480,500 | 4762億6469万 | +1.98% | 13.16 | 1.19 |
| 01/07 | 2,173 | 2,179 | 2,123 | 2,133 | -2.25% | 1,818,200 | 4588億4037万 | -1.75% | 12.68 | 1.14 |
| 01/06 | 2,217 | 2,227 | 2,173 | 2,182 | -2.81% | 1,666,900 | 4693億8101万 | +0.41% | 12.97 | 1.17 |
| 2013 |
| 12/30 | 2,233 | 2,245 | 2,221 | 2,245 | +0.81% | 995,700 | 4829億3326万 | +3.27% | 13.34 | 1.2 |
| 12/27 | 2,237 | 2,243 | 2,202 | 2,227 | -0.36% | 953,400 | 4790億6118万 | +2.53% | 13.24 | 1.19 |
| 12/26 | 2,220 | 2,238 | 2,203 | 2,235 | +1.22% | 1,024,600 | 4807億8210万 | +3% | 13.28 | 1.2 |
| 12/25 | 2,192 | 2,222 | 2,182 | 2,208 | +0.36% | 1,116,900 | 4749億7400万 | +1.89% | 13.12 | 1.18 |
| 12/24 | 2,201 | 2,218 | 2,195 | 2,200 | 0% | 1,273,600 | 4732億5308万 | +1.57% | 13.08 | 1.18 |
| 12/20 | 2,174 | 2,200 | 2,172 | 2,200 | -0.18% | 928,400 | 4732億5308万 | +1.57% | 13.08 | 1.18 |
| 12/19 | 2,199 | 2,213 | 2,186 | 2,204 | +1.19% | 1,355,300 | 4741億1354万 | +1.75% | 13.1 | 1.18 |
| 12/18 | 2,130 | 2,180 | 2,128 | 2,178 | +2.06% | 1,164,500 | 4685億2055万 | +0.69% | 12.95 | 1.17 |
| 12/17 | 2,124 | 2,167 | 2,121 | 2,134 | +1.14% | 1,311,000 | 4590億5549万 | -1.2% | 12.68 | 1.14 |
| 12/16 | 2,181 | 2,181 | 2,107 | 2,110 | -2.99% | 1,283,700 | 4538億9273万 | -2.22% | 12.54 | 1.13 |
| 12/13 | 2,141 | 2,190 | 2,131 | 2,175 | +1.59% | 3,296,900 | 4678億7520万 | +0.93% | 12.93 | 1.16 |
| 12/12 | 2,156 | 2,168 | 2,118 | 2,141 | -1.2% | 1,483,100 | 4605億6129万 | -0.33% | 12.73 | 1.15 |
| 12/11 | 2,169 | 2,186 | 2,155 | 2,167 | -1.01% | 1,065,100 | 4661億5428万 | +1.07% | 12.88 | 1.16 |
| 12/10 | 2,170 | 2,189 | 2,147 | 2,189 | +1.48% | 1,571,000 | 4708億8681万 | +2.34% | 13.01 | 1.17 |
| 12/09 | 2,158 | 2,158 | 2,125 | 2,157 | +2.32% | 1,067,900 | 4640億313万 | +1.17% | 12.82 | 1.15 |
| 12/06 | 2,050 | 2,122 | 2,043 | 2,108 | +2.23% | 1,704,600 | 4534億6250万 | -0.94% | 12.53 | 1.13 |
| 12/05 | 2,106 | 2,108 | 2,055 | 2,062 | -1.29% | 1,266,600 | 4435億6720万 | -3.01% | 12.26 | 1.1 |
| 12/04 | 2,105 | 2,108 | 2,071 | 2,089 | -2.84% | 1,739,000 | 4493億7531万 | -1.83% | 12.42 | 1.12 |
| 12/03 | 2,172 | 2,187 | 2,150 | 2,150 | -1.01% | 1,386,900 | 4624億9733万 | +1.03% | 12.78 | 1.15 |
| 12/02 | 2,194 | 2,199 | 2,156 | 2,172 | -0.91% | 945,000 | 4672億2986万 | +1.92% | 12.91 | 1.16 |
| 11/29 | 2,211 | 2,219 | 2,171 | 2,192 | -0.77% | 1,079,900 | 4715億3216万 | +2.91% | 13.03 | 1.17 |
| 11/28 | 2,221 | 2,238 | 2,196 | 2,209 | +0.5% | 1,221,200 | 4751億8911万 | +3.76% | 13.13 | 1.18 |
| 11/27 | 2,173 | 2,215 | 2,172 | 2,198 | +0.18% | 899,500 | 4728億2285万 | +3.29% | 13.06 | 1.18 |
| 11/26 | 2,200 | 2,205 | 2,175 | 2,194 | -1.08% | 1,390,100 | 4719億6239万 | +3.1% | 13.04 | 1.17 |
| 11/25 | 2,207 | 2,229 | 2,201 | 2,218 | +1.09% | 994,200 | 4771億2515万 | +4.13% | 13.18 | 1.19 |
| 11/22 | 2,199 | 2,230 | 2,172 | 2,194 | +0.92% | 1,691,000 | 4719億6239万 | +3% | 13.04 | 1.17 |
| 11/21 | 2,150 | 2,193 | 2,150 | 2,174 | +0.69% | 1,107,800 | 4676億6009万 | +1.97% | 12.92 | 1.16 |
| 11/20 | 2,184 | 2,194 | 2,155 | 2,159 | -0.23% | 918,500 | 4644億3336万 | +1.22% | 12.83 | 1.16 |
| 11/19 | 2,185 | 2,197 | 2,142 | 2,164 | -1.95% | 1,373,800 | 4655億894万 | +1.36% | 12.86 | 1.16 |
| 11/18 | 2,246 | 2,248 | 2,198 | 2,207 | -0.41% | 1,716,200 | 4747億5888万 | +3.28% | 13.12 | 1.18 |
| 11/15 | 2,152 | 2,224 | 2,150 | 2,216 | +4.53% | 2,868,400 | 4766億9492万 | +3.89% | 13.17 | 1.19 |
| 11/14 | 2,106 | 2,140 | 2,097 | 2,120 | +1.29% | 1,572,600 | 4560億4388万 | -0.38% | 12.6 | 1.13 |
| 11/13 | 2,077 | 2,097 | 2,055 | 2,093 | +0.43% | 927,900 | 4502億3577万 | -1.51% | 12.44 | 1.12 |
| 11/12 | 2,039 | 2,084 | 2,022 | 2,084 | +2.21% | 1,361,200 | 4482億9973万 | -1.84% | 12.39 | 1.12 |
| 11/11 | 2,042 | 2,049 | 2,017 | 2,039 | +1.19% | 733,800 | 4386億1956万 | -3.96% | 12.12 | 1.09 |
| 11/08 | 1,997 | 2,032 | 1,994 | 2,015 | -0.2% | 1,008,400 | 4334億5680万 | -5.22% | 11.98 | 1.08 |
| 11/07 | 2,077 | 2,079 | 2,012 | 2,019 | -2.23% | 1,266,100 | 4343億1726万 | -5.21% | 12 | 1.08 |
| 11/06 | 2,012 | 2,085 | 2,007 | 2,065 | +2.84% | 1,581,300 | 4442億1255万 | -3.37% | 12.27 | 1.11 |
| 11/05 | 2,063 | 2,066 | 1,971 | 2,008 | -1.57% | 1,668,900 | 4319億5099万 | -6.26% | 11.93 | 1.07 |
| 11/01 | 2,069 | 2,073 | 2,012 | 2,040 | -1.31% | 1,577,500 | 4388億3467万 | -5.2% | 12.13 | 1.09 |
| 10/31 | 2,109 | 2,120 | 2,060 | 2,067 | -2.22% | 1,235,700 | 4446億4278万 | -4.35% | 12.29 | 1.11 |
| 10/30 | 2,110 | 2,132 | 2,085 | 2,114 | +0.91% | 1,839,800 | 4547億5319万 | -2.49% | 12.56 | 1.13 |
