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 | 1,849 | 1,850 | 1,789 | 1,825 | 0% | 213,600 | 541億3470万 | -1.19% | 34.71 | 1.81 |
| 03/28 | 1,819 | 1,836 | 1,795 | 1,825 | +1.96% | 221,500 | 541億3470万 | -1.14% | 34.71 | 1.81 |
| 03/27 | 1,719 | 1,795 | 1,690 | 1,790 | +2.58% | 232,100 | 530億9650万 | -2.82% | 34.04 | 1.77 |
| 03/26 | 1,759 | 1,791 | 1,731 | 1,745 | -1.58% | 180,800 | 517億6167万 | -5.21% | 33.19 | 1.73 |
| 03/25 | 1,782 | 1,837 | 1,757 | 1,773 | -2.53% | 238,500 | 525億9223万 | -3.75% | 33.72 | 1.76 |
| 03/24 | 1,711 | 1,847 | 1,691 | 1,819 | +7.89% | 392,000 | 539億5672万 | -1.03% | 34.6 | 1.8 |
| 03/20 | 1,711 | 1,724 | 1,672 | 1,686 | -2.71% | 228,400 | 500億1156万 | -8.07% | 32.07 | 1.67 |
| 03/19 | 1,761 | 1,781 | 1,709 | 1,733 | -1.98% | 226,700 | 514億572万 | -5.66% | 32.96 | 1.72 |
| 03/18 | 1,781 | 1,792 | 1,745 | 1,768 | +2.97% | 193,300 | 524億4392万 | -3.97% | 33.63 | 1.75 |
| 03/17 | 1,791 | 1,818 | 1,712 | 1,717 | -6.23% | 428,700 | 509億3111万 | -6.89% | 32.66 | 1.7 |
| 03/14 | 1,850 | 1,878 | 1,818 | 1,831 | -2.24% | 302,900 | 543億1268万 | -0.81% | 34.82 | 1.81 |
| 03/13 | 1,880 | 1,900 | 1,858 | 1,873 | -0.85% | 119,000 | 555億5851万 | +1.74% | 35.62 | 1.86 |
| 03/12 | 1,916 | 1,935 | 1,888 | 1,889 | -2.78% | 197,200 | 560億3312万 | +3.06% | 35.93 | 1.87 |
| 03/11 | 1,935 | 1,947 | 1,905 | 1,943 | +0.62% | 175,300 | 576億3491万 | +6.58% | 36.95 | 1.93 |
| 03/10 | 1,929 | 1,946 | 1,915 | 1,931 | +0.63% | 132,500 | 572億7896万 | +6.1% | 36.73 | 1.91 |
| 03/07 | 1,920 | 1,954 | 1,894 | 1,919 | +1.27% | 288,200 | 569億2301万 | +5.38% | 36.5 | 1.9 |
| 03/06 | 1,882 | 1,908 | 1,856 | 1,895 | +0.16% | 136,600 | 562億1110万 | +3.95% | 36.04 | 1.88 |
| 03/05 | 1,900 | 1,928 | 1,890 | 1,892 | +0.75% | 93,300 | 561億2211万 | +3.5% | 35.98 | 1.87 |
| 03/04 | 1,812 | 1,883 | 1,810 | 1,878 | +0.97% | 151,400 | 557億683万 | +2.62% | 35.72 | 1.86 |
| 03/03 | 1,822 | 1,877 | 1,790 | 1,860 | -0.43% | 155,600 | 551億7290万 | +1.36% | 35.38 | 1.84 |
| 02/28 | 1,902 | 1,909 | 1,842 | 1,868 | -1.94% | 203,500 | 554億1020万 | +1.3% | 35.53 | 1.85 |
| 02/27 | 1,907 | 1,949 | 1,880 | 1,905 | -0.73% | 206,000 | 565億773万 | +2.81% | 36.23 | 1.89 |
| 02/26 | 1,928 | 1,959 | 1,907 | 1,919 | -2.34% | 549,200 | 569億2301万 | +3.06% | 36.5 | 1.9 |
| 02/25 | 1,994 | 1,994 | 1,932 | 1,965 | +2.34% | 918,200 | 582億8750万 | +5.31% | 37.37 | 1.95 |
| 02/24 | 1,830 | 1,920 | 1,814 | 1,920 | +6.25% | 760,800 | 569億5267万 | +2.67% | 36.52 | 1.9 |
| 02/21 | 1,760 | 1,829 | 1,751 | 1,807 | +5.43% | 316,400 | 536億77万 | -3.68% | 34.37 | 1.79 |
| 02/20 | 1,742 | 1,760 | 1,703 | 1,714 | -3.82% | 143,400 | 508億4212万 | -9.07% | 32.6 | 1.7 |
| 02/19 | 1,753 | 1,804 | 1,735 | 1,782 | +1.65% | 176,400 | 528億5920万 | -6.11% | 33.89 | 1.77 |
| 02/18 | 1,678 | 1,762 | 1,678 | 1,753 | +3.79% | 188,300 | 519億9897万 | -8.08% | 33.34 | 1.74 |
| 02/17 | 1,701 | 1,720 | 1,654 | 1,689 | -1.29% | 198,400 | 501億55万 | -11.99% | 32.12 | 1.67 |
| 02/14 | 1,756 | 1,784 | 1,689 | 1,711 | -2.56% | 225,900 | 507億5313万 | -11.53% | 32.54 | 1.7 |
| 02/13 | 1,811 | 1,830 | 1,751 | 1,756 | -4.41% | 285,200 | 520億8796万 | -9.86% | 33.4 | 1.74 |
| 02/12 | 1,882 | 1,889 | 1,810 | 1,837 | -0.27% | 249,800 | 544億9065万 | -6.32% | 34.94 | 1.82 |
| 02/10 | 1,830 | 1,849 | 1,800 | 1,842 | +4.66% | 251,600 | 546億3897万 | -6.5% | 35.03 | 1.83 |
| 02/07 | 1,750 | 1,775 | 1,735 | 1,760 | +1.85% | 201,200 | 522億661万 | -11.07% | 33.47 | 1.74 |
| 02/06 | 1,642 | 1,748 | 1,630 | 1,728 | +4.47% | 285,300 | 512億5740万 | -13.12% | 32.87 | 1.71 |
| 02/05 | 1,715 | 1,723 | 1,600 | 1,654 | +0.61% | 460,500 | 490億6235万 | -17.3% | 31.46 | 1.64 |
| 02/04 | 1,650 | 1,733 | 1,600 | 1,644 | -12.32% | 706,400 | 487億6572万 | -18.33% | 31.27 | 1.63 |
| 02/03 | 1,925 | 1,944 | 1,861 | 1,875 | -4.53% | 362,300 | 556億1784万 | -7.32% | 35.66 | 1.86 |
| 01/31 | 1,962 | 1,995 | 1,924 | 1,964 | +0.36% | 240,200 | 582億5783万 | -3.01% | 37.35 | 1.95 |
| 01/30 | 1,980 | 1,985 | 1,937 | 1,957 | -2.83% | 222,600 | 580億5019万 | -3.41% | 37.22 | 1.94 |
| 01/29 | 2,000 | 2,019 | 1,985 | 2,014 | +2.76% | 165,000 | 597億4098万 | -0.54% | 38.3 | 2 |
| 01/28 | 1,997 | 2,029 | 1,960 | 1,960 | -1.85% | 276,100 | 581億3918万 | -2.97% | 37.28 | 1.94 |
| 01/27 | 2,000 | 2,030 | 1,995 | 1,997 | -4.4% | 475,800 | 592億3671万 | -1.09% | 37.98 | 1.98 |
| 01/24 | 2,029 | 2,094 | 2,025 | 2,089 | -0.05% | 346,900 | 619億6569万 | +3.47% | 39.73 | 2.07 |
| 01/23 | 2,125 | 2,127 | 2,068 | 2,090 | -1.32% | 348,100 | 619億9535万 | +3.67% | 39.75 | 2.07 |
| 01/22 | 2,029 | 2,128 | 2,029 | 2,118 | +4.39% | 593,900 | 628億2591万 | +5.22% | 40.28 | 2.1 |
| 01/21 | 2,047 | 2,065 | 2,028 | 2,029 | -1.36% | 196,200 | 601億8592万 | +0.95% | 38.59 | 2.01 |
| 01/20 | 2,077 | 2,084 | 2,050 | 2,057 | -0.63% | 207,800 | 610億1648万 | +2.24% | 39.12 | 2.04 |
| 01/17 | 2,021 | 2,076 | 2,021 | 2,070 | +2.02% | 206,800 | 614億210万 | +2.78% | 39.37 | 2.05 |
| 01/16 | 2,040 | 2,053 | 2,020 | 2,029 | -0.49% | 150,500 | 601億8592万 | +0.55% | 38.59 | 2.01 |
| 01/15 | 2,057 | 2,059 | 2,025 | 2,039 | +0.99% | 196,100 | 604億8255万 | +0.64% | 38.78 | 2.02 |
| 01/14 | 2,001 | 2,040 | 1,981 | 2,019 | -1.22% | 223,400 | 598億8929万 | -0.69% | 38.4 | 2 |
| 01/10 | 2,052 | 2,065 | 2,027 | 2,044 | -0.68% | 231,400 | 606億3086万 | +0.1% | 38.88 | 2.03 |
| 01/09 | 2,084 | 2,086 | 2,042 | 2,058 | -1.15% | 246,500 | 610億4614万 | +0.34% | 39.14 | 2.04 |
| 01/08 | 2,072 | 2,107 | 2,062 | 2,082 | +0.73% | 310,500 | 617億5805万 | +1.31% | 39.6 | 2.06 |
| 01/07 | 2,045 | 2,069 | 2,041 | 2,067 | +0.15% | 227,800 | 613億1311万 | +0.49% | 39.31 | 2.05 |
| 01/06 | 2,070 | 2,084 | 2,045 | 2,064 | -0.34% | 427,500 | 612億2412万 | +0.19% | 39.26 | 2.05 |
| 2013 |
| 12/30 | 2,035 | 2,077 | 2,013 | 2,071 | +2.68% | 440,700 | 614億3176万 | +0.49% | 39.39 | 2.05 |
| 12/27 | 2,000 | 2,020 | 1,970 | 2,017 | +0.85% | 304,500 | 598億2997万 | -2.23% | 38.36 | 2 |
| 12/26 | 2,003 | 2,015 | 1,980 | 2,000 | +1.63% | 332,800 | 593億2570万 | -3.29% | 38.04 | 1.98 |
| 12/25 | 1,900 | 1,968 | 1,900 | 1,968 | +3.91% | 498,600 | 583億7649万 | -5.02% | 37.43 | 1.95 |
| 12/24 | 1,935 | 1,937 | 1,890 | 1,894 | -1.81% | 387,700 | 561億8143万 | -8.81% | 36.02 | 1.88 |
| 12/20 | 1,966 | 1,967 | 1,914 | 1,929 | -2.38% | 541,600 | 572億1963万 | -7.57% | 36.69 | 1.91 |
| 12/19 | 1,951 | 1,998 | 1,948 | 1,976 | +2.28% | 472,900 | 586億1379万 | -5.64% | 37.58 | 1.96 |
| 12/18 | 1,880 | 1,946 | 1,860 | 1,932 | +1.26% | 453,400 | 573億862万 | -8% | 36.75 | 1.91 |
| 12/17 | 1,948 | 1,949 | 1,899 | 1,908 | -1.09% | 445,900 | 565億9671万 | -9.49% | 36.29 | 1.89 |
| 12/16 | 1,978 | 1,993 | 1,920 | 1,929 | -3.41% | 422,000 | 572億1963万 | -9.01% | 36.69 | 1.91 |
| 12/13 | 2,015 | 2,022 | 1,997 | 1,997 | -1.09% | 311,200 | 592億3671万 | -6.11% | 37.98 | 1.98 |
| 12/12 | 2,000 | 2,034 | 1,999 | 2,019 | +0.95% | 319,600 | 598億8929万 | -5.21% | 38.4 | 2 |
| 12/11 | 2,014 | 2,036 | 1,993 | 2,000 | -2.01% | 636,300 | 593億2570万 | -6.28% | 38.04 | 1.98 |
| 12/10 | 2,085 | 2,091 | 2,019 | 2,041 | -2.76% | 559,500 | 605億4187万 | -4.45% | 38.82 | 2.02 |
| 12/09 | 2,110 | 2,137 | 2,070 | 2,099 | +0.1% | 541,600 | 622億6232万 | -1.64% | 39.92 | 2.08 |
| 12/06 | 2,209 | 2,254 | 2,070 | 2,097 | -3.63% | 1,205,000 | 622億299万 | -1.5% | 39.88 | 2.08 |
| 12/05 | 2,164 | 2,214 | 2,164 | 2,176 | -1.72% | 531,300 | 645億4636万 | +2.26% | 41.39 | 2.16 |
| 12/04 | 2,161 | 2,226 | 2,158 | 2,214 | -0.4% | 479,300 | 656億7355万 | +4.14% | 42.11 | 2.19 |
| 12/03 | 2,230 | 2,265 | 2,213 | 2,223 | -1.46% | 642,000 | 659億4051万 | +4.61% | 42.28 | 2.2 |
| 12/02 | 2,300 | 2,345 | 2,232 | 2,256 | -0.57% | 1,537,300 | 669億1939万 | +6.21% | 42.91 | 2.24 |
| 11/29 | 2,140 | 2,269 | 2,129 | 2,269 | +6.13% | 1,940,000 | 673億500万 | +7.03% | 43.15 | 2.25 |
| 11/28 | 2,159 | 2,161 | 2,116 | 2,138 | -0.37% | 291,700 | 634億1917万 | +0.99% | 40.66 | 2.12 |
| 11/27 | 2,167 | 2,169 | 2,120 | 2,146 | +0.52% | 437,800 | 636億5647万 | +1.42% | 40.82 | 2.13 |
| 11/26 | 2,080 | 2,158 | 2,075 | 2,135 | +2.06% | 699,900 | 633億3018万 | +0.8% | 40.61 | 2.12 |
| 11/25 | 2,140 | 2,154 | 2,083 | 2,092 | -1.83% | 387,500 | 620億5468万 | -1.32% | 39.79 | 2.07 |
| 11/22 | 2,129 | 2,172 | 2,115 | 2,131 | +0.52% | 567,500 | 632億1153万 | +0.33% | 40.53 | 2.11 |
| 11/21 | 2,090 | 2,130 | 2,090 | 2,120 | +0.57% | 229,600 | 628億8524万 | -0.19% | 40.32 | 2.1 |
| 11/20 | 2,102 | 2,121 | 2,100 | 2,108 | +0.19% | 151,700 | 625億2928万 | -0.89% | 40.09 | 2.09 |
| 11/19 | 2,115 | 2,125 | 2,089 | 2,104 | -0.99% | 316,700 | 624億1063万 | -1.36% | 40.02 | 2.09 |
| 11/18 | 2,138 | 2,142 | 2,121 | 2,125 | +0.28% | 290,400 | 630億3355万 | -0.75% | 40.42 | 2.11 |
| 11/15 | 2,126 | 2,138 | 2,115 | 2,119 | +0.24% | 331,500 | 628億5558万 | -0.98% | 40.3 | 2.1 |
| 11/14 | 2,149 | 2,167 | 2,100 | 2,114 | -0.84% | 580,900 | 627億726万 | -1.21% | 40.21 | 2.1 |
| 11/13 | 2,173 | 2,228 | 2,114 | 2,132 | -3.27% | 1,272,100 | 632億4119万 | -0.23% | 40.55 | 2.11 |
| 11/12 | 2,122 | 2,233 | 2,105 | 2,204 | +4.5% | 1,676,500 | 653億7692万 | +3.38% | 41.92 | 2.18 |
| 11/11 | 2,136 | 2,149 | 2,093 | 2,109 | +0.91% | 359,000 | 625億5895万 | -0.94% | 40.11 | 2.09 |
| 11/08 | 2,080 | 2,130 | 2,064 | 2,090 | -0.99% | 559,800 | 619億9535万 | -1.69% | 39.75 | 2.07 |
| 11/07 | 2,064 | 2,130 | 2,061 | 2,111 | +2.93% | 749,100 | 626億1827万 | -0.75% | 40.15 | 2.09 |
| 11/06 | 2,015 | 2,097 | 2,004 | 2,051 | +3.8% | 891,300 | 608億3850万 | -3.71% | 39.01 | 2.03 |
| 11/05 | 2,000 | 2,020 | 1,959 | 1,976 | +0.05% | 578,400 | 586億1379万 | -7.79% | 37.58 | 1.96 |
| 11/01 | 2,013 | 2,035 | 1,901 | 1,975 | -4.82% | 1,487,400 | 585億8413万 | -8.44% | 37.56 | 1.96 |
| 10/31 | 2,132 | 2,159 | 2,064 | 2,075 | -2.99% | 587,600 | 615億5041万 | -4.2% | 39.47 | 2.06 |
| 10/30 | 2,201 | 2,204 | 2,134 | 2,139 | -2.02% | 515,900 | 634億4883万 | -1.25% | 40.68 | 2.12 |
