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 | 1,891 | 1,905 | 1,862 | 1,884 | -0.37% | 118,700 | 1510億8738万 | +1.73% | 14.69 | 0.72 |
| 03/28 | 1,890 | 1,900 | 1,850 | 1,891 | -2.07% | 128,800 | 1516億4874万 | +2.33% | 14.75 | 0.72 |
| 03/27 | 1,880 | 1,940 | 1,868 | 1,931 | -0.05% | 109,500 | 1548億5654万 | +4.83% | 15.06 | 0.73 |
| 03/26 | 1,971 | 1,972 | 1,916 | 1,932 | -1.58% | 112,600 | 1549億3674万 | +5.17% | 15.07 | 0.73 |
| 03/25 | 1,973 | 1,978 | 1,942 | 1,963 | +0.2% | 112,600 | 1574億2278万 | +7.27% | 15.31 | 0.75 |
| 03/24 | 1,930 | 1,983 | 1,930 | 1,959 | +1.5% | 120,000 | 1571億200万 | +7.58% | 15.28 | 0.75 |
| 03/20 | 1,942 | 1,968 | 1,907 | 1,930 | -1.43% | 149,000 | 1547億7635万 | +6.39% | 15.05 | 0.73 |
| 03/19 | 1,910 | 1,980 | 1,910 | 1,958 | +2.94% | 191,300 | 1570億2181万 | +8.24% | 15.27 | 0.74 |
| 03/18 | 1,890 | 1,920 | 1,875 | 1,902 | +2.76% | 148,100 | 1525億3089万 | +5.43% | 14.83 | 0.72 |
| 03/17 | 1,850 | 1,885 | 1,834 | 1,851 | +1.09% | 174,300 | 1484億4094万 | +2.78% | 14.44 | 0.7 |
| 03/14 | 1,810 | 1,850 | 1,810 | 1,831 | -0.05% | 143,700 | 1468億3704万 | +1.78% | 14.28 | 0.7 |
| 03/13 | 1,795 | 1,833 | 1,795 | 1,832 | +2.46% | 75,700 | 1469億1724万 | +2% | 14.29 | 0.7 |
| 03/12 | 1,810 | 1,833 | 1,786 | 1,788 | -2.98% | 79,600 | 1433億8866万 | -0.22% | 13.95 | 0.68 |
| 03/11 | 1,821 | 1,844 | 1,821 | 1,843 | +1.49% | 55,000 | 1477億9938万 | +3.02% | 14.37 | 0.7 |
| 03/10 | 1,829 | 1,833 | 1,809 | 1,816 | -0.55% | 48,100 | 1456億3412万 | +1.57% | 14.16 | 0.69 |
| 03/07 | 1,825 | 1,840 | 1,816 | 1,826 | +0.72% | 48,400 | 1464億3607万 | +1.95% | 14.24 | 0.69 |
| 03/06 | 1,813 | 1,834 | 1,804 | 1,813 | -0.17% | 41,900 | 1453億9353万 | +1.12% | 14.14 | 0.69 |
| 03/05 | 1,820 | 1,827 | 1,810 | 1,816 | +0.89% | 66,300 | 1456億3412万 | +0.94% | 14.16 | 0.69 |
| 03/04 | 1,743 | 1,802 | 1,732 | 1,800 | +2.27% | 75,000 | 1443億5100万 | -0.11% | 14.04 | 0.68 |
| 03/03 | 1,735 | 1,766 | 1,725 | 1,760 | -0.73% | 69,300 | 1411億4320万 | -2.55% | 13.73 | 0.67 |
| 02/28 | 1,770 | 1,790 | 1,766 | 1,773 | -0.95% | 53,100 | 1421億8573万 | -2.21% | 13.83 | 0.67 |
| 02/27 | 1,820 | 1,820 | 1,790 | 1,790 | -0.72% | 54,600 | 1435億4905万 | -1.7% | 13.96 | 0.68 |
| 02/26 | 1,794 | 1,815 | 1,791 | 1,803 | -0.88% | 63,500 | 1445億9158万 | -1.42% | 14.06 | 0.69 |
| 02/25 | 1,813 | 1,823 | 1,802 | 1,819 | +1.62% | 63,800 | 1458億7470万 | -0.87% | 14.19 | 0.69 |
| 02/24 | 1,788 | 1,822 | 1,778 | 1,790 | +0.06% | 49,000 | 1435億4905万 | -2.82% | 13.96 | 0.68 |
| 02/21 | 1,755 | 1,798 | 1,755 | 1,789 | +2.46% | 56,700 | 1434億6885万 | -3.24% | 13.95 | 0.68 |
| 02/20 | 1,800 | 1,807 | 1,736 | 1,746 | -2.57% | 60,000 | 1400億2047万 | -5.88% | 13.62 | 0.66 |
| 02/19 | 1,774 | 1,796 | 1,769 | 1,792 | +1.76% | 55,300 | 1437億944万 | -3.86% | 13.98 | 0.68 |
| 02/18 | 1,744 | 1,774 | 1,743 | 1,761 | +1.56% | 90,800 | 1412億2339万 | -5.88% | 13.73 | 0.67 |
| 02/17 | 1,783 | 1,792 | 1,711 | 1,734 | -2.69% | 147,000 | 1390億5813万 | -7.77% | 13.52 | 0.66 |
| 02/14 | 1,790 | 1,810 | 1,752 | 1,782 | -1.33% | 71,000 | 1429億749万 | -5.76% | 13.9 | 0.68 |
| 02/13 | 1,839 | 1,839 | 1,793 | 1,806 | -2.06% | 79,800 | 1448億3217万 | -4.9% | 14.09 | 0.69 |
| 02/12 | 1,837 | 1,844 | 1,818 | 1,844 | +1.15% | 84,300 | 1478億7958万 | -3.25% | 14.38 | 0.7 |
| 02/10 | 1,830 | 1,843 | 1,812 | 1,823 | +1.33% | 60,700 | 1461億9548万 | -4.6% | 14.22 | 0.69 |
| 02/07 | 1,770 | 1,808 | 1,770 | 1,799 | +3.15% | 81,800 | 1442億7080万 | -6.06% | 14.03 | 0.68 |
| 02/06 | 1,733 | 1,800 | 1,732 | 1,744 | +0.63% | 112,300 | 1398億6008万 | -9.17% | 13.6 | 0.66 |
| 02/05 | 1,779 | 1,784 | 1,723 | 1,733 | +1.05% | 127,600 | 1389億7793万 | -10.02% | 13.52 | 0.66 |
| 02/04 | 1,754 | 1,763 | 1,642 | 1,715 | -6.08% | 247,700 | 1375億3442万 | -11.14% | 13.38 | 0.65 |
| 02/03 | 1,860 | 1,872 | 1,821 | 1,826 | -3.08% | 158,300 | 1464億3607万 | -5.68% | 14.24 | 0.69 |
| 01/31 | 1,914 | 1,914 | 1,865 | 1,884 | -0.21% | 108,300 | 1510億8738万 | -2.84% | 14.69 | 0.72 |
| 01/30 | 1,910 | 1,913 | 1,877 | 1,888 | -3.08% | 171,100 | 1514億816万 | -2.68% | 14.73 | 0.72 |
| 01/29 | 1,924 | 1,957 | 1,916 | 1,948 | +2.31% | 72,400 | 1562億1986万 | +0.46% | 15.19 | 0.74 |
| 01/28 | 1,890 | 1,927 | 1,882 | 1,904 | +0.74% | 92,000 | 1526億9128万 | -1.65% | 14.85 | 0.72 |
| 01/27 | 1,893 | 1,930 | 1,865 | 1,890 | -3.18% | 176,800 | 1515億6855万 | -2.28% | 14.74 | 0.72 |
| 01/24 | 1,950 | 1,965 | 1,938 | 1,952 | -0.76% | 100,200 | 1565億4064万 | +0.98% | 15.22 | 0.74 |
| 01/23 | 1,984 | 1,990 | 1,966 | 1,967 | -0.91% | 117,900 | 1577億4356万 | +1.86% | 15.34 | 0.75 |
| 01/22 | 1,969 | 1,993 | 1,961 | 1,985 | +1.17% | 107,100 | 1591億8707万 | +3.01% | 15.48 | 0.76 |
| 01/21 | 1,961 | 1,985 | 1,951 | 1,962 | -0.61% | 133,200 | 1573億4259万 | +2.03% | 15.3 | 0.75 |
| 01/20 | 1,979 | 1,986 | 1,938 | 1,974 | +0.05% | 63,000 | 1583億493万 | +2.81% | 15.4 | 0.75 |
| 01/17 | 1,950 | 1,983 | 1,935 | 1,973 | +1.18% | 97,700 | 1582億2473万 | +2.97% | 15.39 | 0.75 |
| 01/16 | 1,960 | 1,964 | 1,934 | 1,950 | -0.46% | 97,000 | 1563億8025万 | +1.99% | 15.21 | 0.74 |
| 01/15 | 1,979 | 1,986 | 1,953 | 1,959 | -0.31% | 76,500 | 1571億200万 | +2.62% | 15.28 | 0.75 |
| 01/14 | 1,988 | 1,988 | 1,959 | 1,965 | -1.85% | 180,600 | 1575億8317万 | +3.04% | 15.33 | 0.75 |
| 01/10 | 2,001 | 2,012 | 1,985 | 2,002 | +0.45% | 85,900 | 1605億5039万 | +5.15% | 15.61 | 0.76 |
| 01/09 | 2,008 | 2,014 | 1,977 | 1,993 | -0.1% | 98,100 | 1598億2863万 | +4.95% | 15.54 | 0.76 |
| 01/08 | 1,985 | 2,018 | 1,975 | 1,995 | +1.48% | 223,800 | 1599億8902万 | +5.39% | 15.56 | 0.76 |
| 01/07 | 1,975 | 1,975 | 1,956 | 1,966 | -0.2% | 140,600 | 1576億6337万 | +4.19% | 15.33 | 0.75 |
| 01/06 | 1,952 | 1,990 | 1,946 | 1,970 | +1.55% | 182,900 | 1579億8415万 | +4.56% | 15.36 | 0.75 |
| 2013 |
| 12/30 | 1,920 | 1,944 | 1,916 | 1,940 | +1.84% | 151,600 | 1555億7830万 | +3.14% | 15.13 | 0.74 |
| 12/27 | 1,920 | 1,920 | 1,880 | 1,905 | -0.16% | 91,800 | 1527億7147万 | +1.38% | 14.86 | 0.72 |
| 12/26 | 1,880 | 1,910 | 1,851 | 1,908 | +3.7% | 97,100 | 1530億1206万 | +1.54% | 14.88 | 0.73 |
| 12/25 | 1,873 | 1,873 | 1,830 | 1,840 | -1.08% | 209,300 | 1475億5880万 | -2.08% | 14.35 | 0.7 |
| 12/24 | 1,900 | 1,912 | 1,853 | 1,860 | -1.9% | 159,300 | 1491億6270万 | -1.12% | 14.51 | 0.71 |
| 12/20 | 1,926 | 1,926 | 1,895 | 1,896 | -0.21% | 73,000 | 1520億4972万 | +0.58% | 14.79 | 0.72 |
| 12/19 | 1,900 | 1,939 | 1,890 | 1,900 | +1.06% | 171,500 | 1523億7050万 | +0.8% | 14.82 | 0.72 |
| 12/18 | 1,878 | 1,890 | 1,867 | 1,880 | +0.7% | 75,400 | 1507億6660万 | -0.21% | 14.66 | 0.72 |
| 12/17 | 1,860 | 1,878 | 1,859 | 1,867 | +0.48% | 65,800 | 1497億2406万 | -0.9% | 14.56 | 0.71 |
| 12/16 | 1,876 | 1,876 | 1,850 | 1,858 | -0.32% | 93,600 | 1490億231万 | -1.38% | 14.49 | 0.71 |
| 12/13 | 1,883 | 1,884 | 1,862 | 1,864 | -1.06% | 58,900 | 1494億8348万 | -1.01% | 14.54 | 0.71 |
| 12/12 | 1,880 | 1,906 | 1,852 | 1,884 | 0% | 100,000 | 1510億8738万 | -0.26% | 14.69 | 0.72 |
| 12/11 | 1,883 | 1,885 | 1,876 | 1,884 | +0.05% | 75,800 | 1510億8738万 | -0.58% | 14.69 | 0.72 |
| 12/10 | 1,880 | 1,887 | 1,822 | 1,883 | -0.16% | 146,600 | 1510億718万 | -0.84% | 14.69 | 0.72 |
| 12/09 | 1,888 | 1,888 | 1,862 | 1,886 | +0.48% | 67,600 | 1512億4777万 | -0.95% | 14.71 | 0.72 |
| 12/06 | 1,859 | 1,877 | 1,858 | 1,877 | +0.75% | 101,900 | 1505億2601万 | -1.52% | 14.64 | 0.71 |
| 12/05 | 1,900 | 1,900 | 1,856 | 1,863 | -1.48% | 99,000 | 1494億328万 | -2.41% | 14.53 | 0.71 |
| 12/04 | 1,880 | 1,905 | 1,855 | 1,891 | +0.05% | 135,800 | 1516億4874万 | -1.25% | 14.75 | 0.72 |
| 12/03 | 1,904 | 1,914 | 1,882 | 1,890 | -0.89% | 121,000 | 1515億6855万 | -1.66% | 14.74 | 0.72 |
| 12/02 | 1,894 | 1,935 | 1,890 | 1,907 | +2.42% | 232,900 | 1529億3186万 | -1.09% | 14.87 | 0.73 |
| 11/29 | 1,851 | 1,900 | 1,851 | 1,862 | +0.32% | 189,900 | 1493億2309万 | -3.67% | 14.52 | 0.71 |
| 11/28 | 1,860 | 1,868 | 1,850 | 1,856 | +0.76% | 90,800 | 1488億4192万 | -4.33% | 14.48 | 0.71 |
| 11/27 | 1,875 | 1,879 | 1,841 | 1,842 | -1.76% | 124,400 | 1477億1919万 | -5.39% | 14.37 | 0.7 |
| 11/26 | 1,890 | 1,890 | 1,862 | 1,875 | -1.06% | 140,200 | 1503億6562万 | -4.19% | 14.62 | 0.71 |
| 11/25 | 1,910 | 1,940 | 1,892 | 1,895 | -0.26% | 87,500 | 1519億6952万 | -3.56% | 14.78 | 0.72 |
| 11/22 | 1,904 | 1,915 | 1,886 | 1,900 | +0.05% | 113,000 | 1523億7050万 | -3.7% | 14.82 | 0.72 |
| 11/21 | 1,880 | 1,912 | 1,880 | 1,899 | -0.26% | 63,900 | 1522億9030万 | -4.09% | 14.81 | 0.72 |
| 11/20 | 1,912 | 1,928 | 1,885 | 1,904 | -0.05% | 60,600 | 1526億9128万 | -4.18% | 14.85 | 0.72 |
| 11/19 | 1,945 | 1,945 | 1,905 | 1,905 | -2.06% | 67,700 | 1527億7147万 | -4.51% | 14.86 | 0.72 |
| 11/18 | 1,939 | 1,948 | 1,911 | 1,945 | +2.1% | 86,600 | 1559億7927万 | -2.9% | 15.17 | 0.74 |
| 11/15 | 1,888 | 1,933 | 1,877 | 1,905 | +1.33% | 88,500 | 1527億7147万 | -5.08% | 14.86 | 0.72 |
| 11/14 | 1,874 | 1,894 | 1,870 | 1,880 | +0.32% | 71,800 | 1507億6660万 | -6.56% | 14.66 | 0.72 |
| 11/13 | 1,899 | 1,899 | 1,870 | 1,874 | +0.21% | 69,300 | 1502億8543万 | -7.14% | 14.62 | 0.71 |
| 11/12 | 1,845 | 1,895 | 1,845 | 1,870 | +2.13% | 142,800 | 1499億6465万 | -7.56% | 14.58 | 0.71 |
| 11/11 | 1,843 | 1,865 | 1,818 | 1,831 | -9.04% | 418,500 | 1468億3704万 | -9.8% | 14.28 | 0.7 |
| 11/08 | 2,000 | 2,017 | 1,985 | 2,013 | -1.03% | 71,800 | 1614億3253万 | -1.32% | 15.7 | 0.77 |
| 11/07 | 2,027 | 2,042 | 2,017 | 2,034 | +2.11% | 107,900 | 1631億1663万 | -0.39% | 15.86 | 0.77 |
| 11/06 | 1,994 | 2,010 | 1,980 | 1,992 | -0.1% | 45,100 | 1597億4844万 | -2.64% | 15.54 | 0.76 |
| 11/05 | 2,020 | 2,020 | 1,978 | 1,994 | +2.31% | 86,400 | 1599億883万 | -2.73% | 15.55 | 0.76 |
| 11/01 | 1,925 | 1,964 | 1,916 | 1,949 | -0.36% | 78,100 | 1563億5万 | -5.16% | 15.2 | 0.74 |
| 10/31 | 2,013 | 2,015 | 1,945 | 1,956 | -2.93% | 104,300 | 1568億6142万 | -5.14% | 15.26 | 0.74 |
| 10/30 | 2,030 | 2,048 | 2,009 | 2,015 | -1.47% | 86,000 | 1615億9292万 | -2.61% | 15.72 | 0.77 |
