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 | 1,347 | 1,352 | 1,316 | 1,331 | +0.76% | 1,871,000 | 3464億9194万 | -8.27% | 25.64 | 1.76 |
| 03/28 | 1,342 | 1,346 | 1,310 | 1,321 | -1.49% | 3,124,000 | 3438億8870万 | -9.46% | 25.44 | 1.74 |
| 03/27 | 1,312 | 1,347 | 1,301 | 1,341 | +0.37% | 2,766,000 | 3490億9519万 | -8.53% | 25.83 | 1.77 |
| 03/26 | 1,343 | 1,355 | 1,316 | 1,336 | +2.61% | 2,893,000 | 3477億9357万 | -9.42% | 25.73 | 1.76 |
| 03/25 | 1,310 | 1,317 | 1,291 | 1,302 | -0.84% | 3,124,000 | 3389億4253万 | -12.26% | 25.08 | 1.72 |
| 03/24 | 1,311 | 1,333 | 1,303 | 1,313 | -2.09% | 3,598,000 | 3418億610万 | -12.06% | 25.29 | 1.73 |
| 03/20 | 1,368 | 1,377 | 1,338 | 1,341 | -2.61% | 2,914,000 | 3490億9519万 | -10.66% | 25.83 | 1.77 |
| 03/19 | 1,409 | 1,432 | 1,361 | 1,377 | -1.43% | 4,026,000 | 3584億6687万 | -8.63% | 26.52 | 1.82 |
| 03/18 | 1,480 | 1,480 | 1,380 | 1,397 | -2.78% | 5,747,000 | 3636億7336万 | -7.61% | 26.91 | 1.84 |
| 03/17 | 1,411 | 1,458 | 1,410 | 1,437 | +0.84% | 1,965,000 | 3740億8634万 | -5.34% | 27.68 | 1.9 |
| 03/14 | 1,443 | 1,463 | 1,417 | 1,425 | -3.65% | 3,735,000 | 3709億6245万 | -6.31% | 27.45 | 1.88 |
| 03/13 | 1,474 | 1,487 | 1,470 | 1,479 | +0.48% | 1,599,000 | 3850億1997万 | -2.83% | 28.49 | 1.95 |
| 03/12 | 1,495 | 1,495 | 1,465 | 1,472 | -3.22% | 1,965,000 | 3831億9770万 | -3.35% | 28.35 | 1.94 |
| 03/11 | 1,521 | 1,535 | 1,511 | 1,521 | -0.65% | 1,056,000 | 3959億5360万 | -0.2% | 29.3 | 2.01 |
| 03/10 | 1,529 | 1,544 | 1,521 | 1,531 | -1.48% | 1,080,000 | 3985億5685万 | +0.33% | 29.49 | 2.02 |
| 03/07 | 1,559 | 1,563 | 1,540 | 1,554 | +0.52% | 1,262,000 | 4045億4431万 | +1.7% | 29.93 | 2.05 |
| 03/06 | 1,506 | 1,552 | 1,499 | 1,546 | +2.05% | 1,614,000 | 4024億6172万 | +1.05% | 29.78 | 2.04 |
| 03/05 | 1,514 | 1,520 | 1,501 | 1,515 | +1.54% | 1,198,000 | 3943億9166万 | -1.24% | 29.18 | 2 |
| 03/04 | 1,480 | 1,500 | 1,479 | 1,492 | -0.07% | 1,095,000 | 3884億419万 | -2.8% | 28.74 | 1.97 |
| 03/03 | 1,509 | 1,520 | 1,489 | 1,493 | -3.3% | 1,562,000 | 3886億6452万 | -2.99% | 28.76 | 1.97 |
| 02/28 | 1,544 | 1,572 | 1,537 | 1,544 | -0.52% | 1,746,000 | 4019億4107万 | +0.06% | 29.74 | 2.04 |
| 02/27 | 1,549 | 1,560 | 1,537 | 1,552 | -0.06% | 1,042,000 | 4040億2366万 | +0.45% | 29.89 | 2.05 |
| 02/26 | 1,549 | 1,566 | 1,537 | 1,553 | -1.21% | 1,613,000 | 4042億8399万 | +0.39% | 29.91 | 2.05 |
| 02/25 | 1,536 | 1,584 | 1,533 | 1,572 | +3.08% | 2,356,000 | 4092億3015万 | +1.48% | 30.28 | 2.07 |
| 02/24 | 1,514 | 1,535 | 1,508 | 1,525 | -0.72% | 1,347,000 | 3969億9490万 | -1.61% | 29.37 | 2.01 |
| 02/21 | 1,539 | 1,540 | 1,517 | 1,536 | +1.99% | 1,076,000 | 3998億5847万 | -1.16% | 29.59 | 2.03 |
| 02/20 | 1,547 | 1,551 | 1,504 | 1,506 | -3.52% | 1,478,000 | 3920億4874万 | -3.34% | 29.01 | 1.99 |
| 02/19 | 1,524 | 1,561 | 1,520 | 1,561 | +0.64% | 1,919,000 | 4063億6658万 | -0.13% | 30.07 | 2.06 |
| 02/18 | 1,538 | 1,555 | 1,513 | 1,551 | +1.51% | 1,624,000 | 4037億6334万 | -0.7% | 29.88 | 2.05 |
| 02/17 | 1,498 | 1,534 | 1,482 | 1,528 | +1.39% | 2,199,000 | 3977億7588万 | -2.05% | 29.43 | 2.02 |
| 02/14 | 1,501 | 1,534 | 1,496 | 1,507 | -0.13% | 3,238,000 | 3923億906万 | -3.27% | 29.03 | 1.99 |
| 02/13 | 1,541 | 1,549 | 1,503 | 1,509 | +0.53% | 3,495,000 | 3928億2971万 | -3.08% | 29.07 | 1.99 |
| 02/12 | 1,581 | 1,607 | 1,495 | 1,501 | -3.16% | 4,841,000 | 3907億4711万 | -3.53% | 28.91 | 1.98 |
| 02/10 | 1,520 | 1,554 | 1,504 | 1,550 | +3.68% | 2,233,000 | 4035億301万 | -0.32% | 29.86 | 2.04 |
| 02/07 | 1,495 | 1,510 | 1,477 | 1,495 | +2.05% | 1,294,000 | 3891億8517万 | -3.8% | 28.8 | 1.97 |
| 02/06 | 1,460 | 1,485 | 1,460 | 1,465 | -2.33% | 1,966,000 | 3813億7543万 | -5.79% | 28.22 | 1.93 |
| 02/05 | 1,508 | 1,529 | 1,470 | 1,500 | +0.6% | 2,477,000 | 3904億8679万 | -3.6% | 28.89 | 1.98 |
| 02/04 | 1,510 | 1,529 | 1,485 | 1,491 | -5.09% | 2,436,000 | 3881億4387万 | -4.12% | 28.72 | 1.97 |
| 02/03 | 1,560 | 1,583 | 1,533 | 1,571 | -1.26% | 1,930,000 | 4089億6983万 | +1.16% | 30.26 | 2.07 |
| 01/31 | 1,622 | 1,629 | 1,578 | 1,591 | -1.06% | 1,585,000 | 4141億7632万 | +2.78% | 30.65 | 2.1 |
| 01/30 | 1,596 | 1,619 | 1,580 | 1,608 | -1.05% | 2,041,000 | 4186億184万 | +4.28% | 30.97 | 2.12 |
| 01/29 | 1,585 | 1,625 | 1,584 | 1,625 | +4.64% | 2,761,000 | 4230億2735万 | +5.79% | 31.3 | 2.14 |
| 01/28 | 1,589 | 1,591 | 1,553 | 1,553 | -2.76% | 2,109,000 | 4042億8399万 | +1.77% | 29.91 | 2.05 |
| 01/27 | 1,527 | 1,611 | 1,526 | 1,597 | +1.4% | 3,066,000 | 4157億3827万 | +5.13% | 30.76 | 2.11 |
| 01/24 | 1,555 | 1,594 | 1,554 | 1,575 | -1.87% | 3,532,000 | 4100億1113万 | +4.17% | 30.34 | 2.08 |
| 01/23 | 1,629 | 1,645 | 1,605 | 1,605 | +0.56% | 2,375,000 | 4178億2086万 | +6.5% | 30.92 | 2.12 |
| 01/22 | 1,601 | 1,605 | 1,582 | 1,596 | -1.36% | 2,508,000 | 4154億7794万 | +6.26% | 30.74 | 2.1 |
| 01/21 | 1,613 | 1,627 | 1,603 | 1,618 | +1.38% | 1,458,000 | 4212億508万 | +8.01% | 31.17 | 2.13 |
| 01/20 | 1,631 | 1,633 | 1,594 | 1,596 | -1.54% | 1,916,000 | 4154億7794万 | +6.97% | 30.74 | 2.1 |
| 01/17 | 1,609 | 1,632 | 1,604 | 1,621 | -0.37% | 1,771,000 | 4219億8606万 | +9.23% | 31.22 | 2.14 |
| 01/16 | 1,645 | 1,650 | 1,621 | 1,627 | -0.85% | 2,271,000 | 4235億4800万 | +10.38% | 31.34 | 2.15 |
| 01/15 | 1,603 | 1,669 | 1,596 | 1,641 | +7.33% | 5,226,000 | 4271億9255万 | +12.01% | 31.61 | 2.16 |
| 01/14 | 1,500 | 1,559 | 1,482 | 1,529 | +2.62% | 3,940,000 | 3980億3620万 | +5.01% | 29.45 | 2.02 |
| 01/10 | 1,464 | 1,497 | 1,464 | 1,490 | +0.47% | 2,991,000 | 3878億8354万 | +2.69% | 28.7 | 1.96 |
| 01/09 | 1,481 | 1,489 | 1,468 | 1,483 | -0.67% | 1,520,000 | 3860億6127万 | +2.42% | 28.57 | 1.96 |
| 01/08 | 1,480 | 1,493 | 1,466 | 1,493 | +1.22% | 1,586,000 | 3886億6452万 | +3.32% | 28.76 | 1.97 |
| 01/07 | 1,487 | 1,495 | 1,465 | 1,475 | -0.81% | 1,300,000 | 3839億7868万 | +2.5% | 28.41 | 1.95 |
| 01/06 | 1,505 | 1,519 | 1,485 | 1,487 | -2.56% | 2,126,000 | 3871億257万 | +3.62% | 28.64 | 1.96 |
| 2013 |
| 12/30 | 1,516 | 1,528 | 1,504 | 1,526 | +1.13% | 1,718,000 | 3972億5523万 | +6.79% | 29.39 | 2.01 |
| 12/27 | 1,501 | 1,512 | 1,481 | 1,509 | +0.94% | 1,946,000 | 3928億2971万 | +6.27% | 29.07 | 1.99 |
| 12/26 | 1,476 | 1,497 | 1,463 | 1,495 | +2.26% | 1,184,000 | 3891億8517万 | +5.95% | 28.8 | 1.97 |
| 12/25 | 1,454 | 1,467 | 1,441 | 1,462 | +0.27% | 1,629,000 | 3805億9446万 | +4.28% | 28.16 | 1.93 |
| 12/24 | 1,452 | 1,464 | 1,451 | 1,458 | +1.04% | 2,166,000 | 3795億5316万 | +4.52% | 28.08 | 1.92 |
| 12/20 | 1,435 | 1,443 | 1,420 | 1,443 | -0.21% | 1,633,000 | 3756億4829万 | +3.89% | 27.8 | 1.9 |
| 12/19 | 1,470 | 1,477 | 1,438 | 1,446 | +0.42% | 2,243,000 | 3764億2926万 | +4.63% | 27.85 | 1.91 |
| 12/18 | 1,382 | 1,440 | 1,382 | 1,440 | +4.12% | 2,347,000 | 3748億6732万 | +4.65% | 27.74 | 1.9 |
| 12/17 | 1,383 | 1,410 | 1,380 | 1,383 | +0.36% | 1,608,000 | 3600億2882万 | +1.02% | 26.64 | 1.82 |
| 12/16 | 1,419 | 1,425 | 1,374 | 1,378 | -2.75% | 2,809,000 | 3587億2720万 | +1.1% | 26.54 | 1.82 |
| 12/13 | 1,444 | 1,464 | 1,415 | 1,417 | -2.28% | 5,542,000 | 3688億7985万 | +4.5% | 27.29 | 1.87 |
| 12/12 | 1,450 | 1,469 | 1,400 | 1,450 | -2.68% | 5,144,000 | 3774億7056万 | +7.65% | 27.93 | 1.91 |
| 12/11 | 1,496 | 1,507 | 1,480 | 1,490 | +0.07% | 2,994,000 | 3878億8354万 | +11.44% | 28.7 | 1.96 |
| 12/10 | 1,469 | 1,500 | 1,467 | 1,489 | +0.54% | 3,684,000 | 3876億2322万 | +12.21% | 28.68 | 1.96 |
| 12/09 | 1,429 | 1,483 | 1,429 | 1,481 | +6.24% | 4,054,000 | 3855億4062万 | +12.45% | 28.53 | 1.95 |
| 12/06 | 1,374 | 1,398 | 1,369 | 1,394 | +1.46% | 1,793,000 | 3628億9239万 | +6.66% | 26.85 | 1.84 |
| 12/05 | 1,394 | 1,407 | 1,367 | 1,374 | -1.01% | 2,247,000 | 3576億8590万 | +5.61% | 26.47 | 1.81 |
| 12/04 | 1,394 | 1,397 | 1,374 | 1,388 | -1.91% | 2,542,000 | 3613億3044万 | +7.18% | 26.74 | 1.83 |
| 12/03 | 1,420 | 1,429 | 1,408 | 1,415 | +0.21% | 2,290,000 | 3683億5920万 | +9.78% | 27.26 | 1.87 |
| 12/02 | 1,401 | 1,419 | 1,396 | 1,412 | +0.79% | 2,131,000 | 3675億7823万 | +10.14% | 27.2 | 1.86 |
| 11/29 | 1,377 | 1,402 | 1,373 | 1,401 | -0.43% | 3,340,000 | 3647億1466万 | +9.97% | 26.99 | 1.85 |
| 11/28 | 1,394 | 1,408 | 1,381 | 1,407 | +3.08% | 2,242,000 | 3662億7661万 | +11.05% | 27.1 | 1.86 |
| 11/27 | 1,369 | 1,392 | 1,364 | 1,365 | -0.29% | 2,642,000 | 3553億4298万 | +8.51% | 26.29 | 1.8 |
| 11/26 | 1,355 | 1,379 | 1,345 | 1,369 | +2.55% | 3,587,000 | 3563億8428万 | +9.35% | 26.37 | 1.81 |
| 11/25 | 1,298 | 1,336 | 1,294 | 1,335 | +3.73% | 3,324,000 | 3475億3324万 | +7.23% | 25.72 | 1.76 |
| 11/22 | 1,299 | 1,300 | 1,281 | 1,287 | -0.39% | 2,232,000 | 3350億3766万 | +3.87% | 24.79 | 1.7 |
| 11/21 | 1,285 | 1,294 | 1,274 | 1,292 | +0.86% | 1,304,000 | 3363億3929万 | +4.62% | 24.89 | 1.7 |
| 11/20 | 1,291 | 1,298 | 1,278 | 1,281 | -0.54% | 829,000 | 3334億7572万 | +3.98% | 24.68 | 1.69 |
| 11/19 | 1,279 | 1,298 | 1,278 | 1,288 | 0% | 1,146,000 | 3352億9799万 | +4.8% | 24.81 | 1.7 |
| 11/18 | 1,296 | 1,306 | 1,283 | 1,288 | +0.16% | 1,944,000 | 3352億9799万 | +5.14% | 24.81 | 1.7 |
| 11/15 | 1,284 | 1,288 | 1,276 | 1,286 | +0.47% | 1,936,000 | 3347億7734万 | +5.41% | 24.77 | 1.7 |
| 11/14 | 1,269 | 1,285 | 1,262 | 1,280 | +1.27% | 2,002,000 | 3332億1539万 | +5.35% | 24.66 | 1.69 |
| 11/13 | 1,247 | 1,274 | 1,243 | 1,264 | +2.02% | 3,014,000 | 3290億5020万 | +4.55% | 24.35 | 1.67 |
| 11/12 | 1,226 | 1,241 | 1,217 | 1,239 | +1.64% | 1,756,000 | 3225億4209万 | +2.99% | 23.87 | 1.63 |
| 11/11 | 1,227 | 1,228 | 1,205 | 1,219 | +3.39% | 1,411,000 | 3173億3560万 | +1.67% | 23.48 | 1.61 |
| 11/08 | 1,198 | 1,199 | 1,162 | 1,179 | -2.8% | 2,447,000 | 3069億2261万 | -1.26% | 22.71 | 1.55 |
| 11/07 | 1,234 | 1,235 | 1,210 | 1,213 | -1.7% | 1,034,000 | 3157億7365万 | +1.76% | 23.37 | 1.6 |
| 11/06 | 1,230 | 1,247 | 1,223 | 1,234 | +0.08% | 1,030,000 | 3212億4046万 | +3.7% | 23.77 | 1.63 |
| 11/05 | 1,229 | 1,237 | 1,224 | 1,233 | +0.65% | 1,172,000 | 3209億8014万 | +3.79% | 23.75 | 1.63 |
| 11/01 | 1,242 | 1,242 | 1,211 | 1,225 | -1.37% | 903,000 | 3188億9754万 | +3.38% | 23.6 | 1.62 |
| 10/31 | 1,240 | 1,250 | 1,235 | 1,242 | +0.08% | 1,508,000 | 3233億2306万 | +5.08% | 23.92 | 1.64 |
| 10/30 | 1,250 | 1,251 | 1,238 | 1,241 | +0.08% | 2,056,000 | 3230億6274万 | +5.35% | 23.9 | 1.64 |
