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 | 1,530 | 1,577 | 1,516 | 1,574 | +3.55% | 234,700 | 564億1703万 | -1.99% | 8.71 | 0.92 |
| 03/28 | 1,480 | 1,526 | 1,450 | 1,520 | +2.7% | 266,800 | 544億8151万 | -5.53% | 8.41 | 0.88 |
| 03/27 | 1,430 | 1,490 | 1,400 | 1,480 | -0.13% | 412,900 | 530億4778万 | -8.25% | 8.19 | 0.86 |
| 03/26 | 1,457 | 1,496 | 1,451 | 1,482 | -1.53% | 457,100 | 531億1947万 | -8.46% | 8.2 | 0.86 |
| 03/25 | 1,510 | 1,522 | 1,462 | 1,505 | -1.44% | 268,800 | 539億4386万 | -7.44% | 8.33 | 0.88 |
| 03/24 | 1,541 | 1,597 | 1,518 | 1,527 | -2.61% | 174,100 | 547億3241万 | -6.43% | 8.45 | 0.89 |
| 03/20 | 1,583 | 1,586 | 1,548 | 1,568 | -0.57% | 118,300 | 562億197万 | -4.1% | 8.68 | 0.91 |
| 03/19 | 1,587 | 1,603 | 1,564 | 1,577 | -0.63% | 92,800 | 565億2456万 | -3.78% | 8.73 | 0.92 |
| 03/18 | 1,582 | 1,597 | 1,571 | 1,587 | +1.47% | 71,900 | 568億8299万 | -3.53% | 8.78 | 0.92 |
| 03/17 | 1,565 | 1,575 | 1,555 | 1,564 | -0.06% | 120,100 | 560億5860万 | -5.15% | 8.66 | 0.91 |
| 03/14 | 1,595 | 1,609 | 1,565 | 1,565 | -3.69% | 182,200 | 560億9444万 | -5.44% | 8.66 | 0.91 |
| 03/13 | 1,608 | 1,645 | 1,606 | 1,625 | +1.06% | 102,200 | 582億4503万 | -1.93% | 8.99 | 0.95 |
| 03/12 | 1,615 | 1,615 | 1,595 | 1,608 | -1.95% | 104,200 | 576億3570万 | -2.96% | 8.9 | 0.94 |
| 03/11 | 1,633 | 1,654 | 1,623 | 1,640 | +1.05% | 127,600 | 587億8268万 | -1.03% | 9.08 | 0.95 |
| 03/10 | 1,619 | 1,631 | 1,612 | 1,623 | +0.25% | 234,500 | 581億7334万 | -2.23% | 8.98 | 0.94 |
| 03/07 | 1,645 | 1,655 | 1,602 | 1,619 | -1.28% | 338,900 | 580億2997万 | -2.76% | 8.96 | 0.94 |
| 03/06 | 1,627 | 1,645 | 1,604 | 1,640 | -0.06% | 271,800 | 587億8268万 | -1.91% | 9.08 | 0.95 |
| 03/05 | 1,666 | 1,674 | 1,633 | 1,641 | -2.5% | 254,500 | 588億1852万 | -2.26% | 9.08 | 0.95 |
| 03/04 | 1,676 | 1,726 | 1,666 | 1,683 | -1.64% | 131,400 | 603億2393万 | -0.06% | 9.32 | 0.98 |
| 03/03 | 1,683 | 1,727 | 1,666 | 1,711 | +0.41% | 154,600 | 613億2754万 | +1.48% | 9.47 | 1 |
| 02/28 | 1,653 | 1,713 | 1,643 | 1,704 | +2.16% | 169,400 | 610億7664万 | +0.95% | 9.43 | 0.99 |
| 02/27 | 1,665 | 1,708 | 1,665 | 1,668 | -0.54% | 111,800 | 597億8628万 | -1.42% | 9.23 | 0.97 |
| 02/26 | 1,715 | 1,715 | 1,674 | 1,677 | -2.22% | 125,100 | 601億887万 | -1.35% | 9.28 | 0.98 |
| 02/25 | 1,668 | 1,735 | 1,668 | 1,715 | +3.81% | 189,500 | 614億7091万 | +0.35% | 9.49 | 1 |
| 02/24 | 1,650 | 1,684 | 1,631 | 1,652 | +0.12% | 104,600 | 592億1279万 | -3.79% | 9.14 | 0.96 |
| 02/21 | 1,630 | 1,669 | 1,629 | 1,650 | +2.74% | 93,400 | 591億811万 | -4.51% | 9.13 | 0.96 |
| 02/20 | 1,640 | 1,643 | 1,595 | 1,606 | -2.07% | 94,600 | 575億3189万 | -7.59% | 8.88 | 0.93 |
| 02/19 | 1,664 | 1,668 | 1,632 | 1,640 | -1.62% | 49,500 | 587億4988万 | -6.23% | 9.07 | 0.95 |
| 02/18 | 1,637 | 1,672 | 1,626 | 1,667 | +2.08% | 103,200 | 597億1710万 | -5.18% | 9.22 | 0.97 |
| 02/17 | 1,606 | 1,639 | 1,580 | 1,633 | +1.68% | 85,300 | 584億9912万 | -7.58% | 9.03 | 0.95 |
| 02/14 | 1,650 | 1,658 | 1,590 | 1,606 | -4.58% | 322,500 | 575億3189万 | -9.67% | 8.88 | 0.93 |
| 02/13 | 1,731 | 1,731 | 1,666 | 1,683 | -2.04% | 94,700 | 602億9027万 | -5.93% | 9.31 | 0.98 |
| 02/12 | 1,730 | 1,732 | 1,697 | 1,718 | +1.12% | 71,900 | 615億4408万 | -4.34% | 9.5 | 1 |
| 02/10 | 1,731 | 1,736 | 1,682 | 1,699 | +0.47% | 77,700 | 608億6344万 | -5.66% | 9.4 | 0.99 |
| 02/07 | 1,679 | 1,698 | 1,656 | 1,691 | +3.68% | 131,700 | 605億7686万 | -6.26% | 9.35 | 0.98 |
| 02/06 | 1,627 | 1,639 | 1,612 | 1,631 | +0.8% | 135,200 | 584億2747万 | -9.74% | 9.02 | 0.95 |
| 02/05 | 1,626 | 1,658 | 1,593 | 1,618 | +0.31% | 195,300 | 579億6177万 | -10.66% | 8.95 | 0.94 |
| 02/04 | 1,633 | 1,665 | 1,613 | 1,613 | -5.73% | 169,900 | 577億8265万 | -11.13% | 8.92 | 0.94 |
| 02/03 | 1,735 | 1,752 | 1,708 | 1,711 | -2.34% | 106,000 | 612億9332万 | -5.89% | 9.47 | 0.99 |
| 01/31 | 1,817 | 1,817 | 1,715 | 1,752 | -1.79% | 109,600 | 627億6206万 | -3.52% | 9.69 | 1.02 |
| 01/30 | 1,766 | 1,785 | 1,754 | 1,784 | -2.46% | 184,200 | 639億840万 | -1.6% | 9.87 | 1.04 |
| 01/29 | 1,780 | 1,830 | 1,780 | 1,829 | +4.69% | 102,700 | 655億2044万 | +1.27% | 10.12 | 1.06 |
| 01/28 | 1,738 | 1,778 | 1,736 | 1,747 | +0.52% | 169,400 | 625億8295万 | -2.78% | 9.66 | 1.02 |
| 01/27 | 1,714 | 1,757 | 1,711 | 1,738 | -1.47% | 183,500 | 622億6054万 | -2.91% | 9.61 | 1.01 |
| 01/24 | 1,786 | 1,793 | 1,754 | 1,764 | -2.6% | 215,900 | 631億9194万 | -1.18% | 9.76 | 1.03 |
| 01/23 | 1,851 | 1,868 | 1,786 | 1,811 | -3.46% | 283,400 | 648億7563万 | +1.86% | 10.02 | 1.05 |
| 01/22 | 1,891 | 1,899 | 1,858 | 1,876 | -1.32% | 105,000 | 672億413万 | +5.99% | 10.38 | 1.09 |
| 01/21 | 1,904 | 1,917 | 1,892 | 1,901 | -0.47% | 122,800 | 680億9971万 | +8.01% | 10.52 | 1.11 |
| 01/20 | 1,940 | 1,940 | 1,904 | 1,910 | -1.24% | 76,100 | 684億2211万 | +9.14% | 10.57 | 1.11 |
| 01/17 | 1,882 | 1,937 | 1,882 | 1,934 | +2.6% | 123,800 | 692億8187万 | +11.15% | 10.7 | 1.12 |
| 01/16 | 1,898 | 1,910 | 1,882 | 1,885 | +0.48% | 74,600 | 675億2654万 | +9.09% | 10.43 | 1.1 |
| 01/15 | 1,896 | 1,909 | 1,852 | 1,876 | +0.21% | 131,900 | 672億413万 | +9.07% | 10.38 | 1.09 |
| 01/14 | 1,855 | 1,882 | 1,831 | 1,872 | -1.37% | 141,400 | 670億6084万 | +9.22% | 10.36 | 1.09 |
| 01/10 | 1,871 | 1,899 | 1,856 | 1,898 | +0.11% | 126,900 | 679億9224万 | +11.12% | 10.5 | 1.1 |
| 01/09 | 1,910 | 1,910 | 1,870 | 1,896 | -0.16% | 119,200 | 679億2059万 | +11.46% | 10.49 | 1.1 |
| 01/08 | 1,850 | 1,899 | 1,847 | 1,899 | +3.43% | 197,600 | 680億2806万 | +12.1% | 10.51 | 1.1 |
| 01/07 | 1,839 | 1,859 | 1,820 | 1,836 | -0.43% | 210,300 | 657億7120万 | +8.77% | 10.16 | 1.07 |
| 01/06 | 1,794 | 1,847 | 1,781 | 1,844 | +3.31% | 248,700 | 660億5779万 | +9.44% | 10.2 | 1.07 |
| 2013 |
| 12/30 | 1,789 | 1,795 | 1,771 | 1,785 | +1.48% | 108,800 | 639億4423万 | +6.12% | 9.87 | 1.04 |
| 12/27 | 1,744 | 1,761 | 1,723 | 1,759 | +1.68% | 95,200 | 630億1283万 | +4.7% | 9.73 | 1.02 |
| 12/26 | 1,742 | 1,743 | 1,719 | 1,730 | +0.76% | 76,700 | 619億7396万 | +2.98% | 9.57 | 1.01 |
| 12/25 | 1,700 | 1,720 | 1,688 | 1,717 | +1.12% | 250,900 | 615億826万 | +2.14% | 9.5 | 1 |
| 12/24 | 1,676 | 1,723 | 1,674 | 1,698 | +1.86% | 310,400 | 608億2762万 | +0.89% | 9.39 | 0.99 |
| 12/20 | 1,670 | 1,677 | 1,656 | 1,667 | -0.18% | 150,300 | 597億1710万 | -1.07% | 9.22 | 0.97 |
| 12/19 | 1,647 | 1,682 | 1,647 | 1,670 | +3.15% | 260,000 | 598億2457万 | -1.07% | 9.24 | 0.97 |
| 12/18 | 1,597 | 1,620 | 1,590 | 1,619 | +1.44% | 107,400 | 579億9759万 | -4.26% | 8.96 | 0.94 |
| 12/17 | 1,578 | 1,599 | 1,571 | 1,596 | +1.2% | 131,400 | 571億7366万 | -5.9% | 8.83 | 0.93 |
| 12/16 | 1,595 | 1,602 | 1,567 | 1,577 | -1.31% | 111,400 | 564億9302万 | -7.45% | 8.72 | 0.92 |
| 12/13 | 1,593 | 1,612 | 1,572 | 1,598 | 0% | 207,200 | 572億4531万 | -6.71% | 8.84 | 0.93 |
| 12/12 | 1,605 | 1,617 | 1,588 | 1,598 | -1.24% | 119,800 | 572億4531万 | -7.09% | 8.84 | 0.93 |
| 12/11 | 1,613 | 1,636 | 1,601 | 1,618 | +0.31% | 159,500 | 579億6177万 | -6.37% | 8.95 | 0.94 |
| 12/10 | 1,658 | 1,659 | 1,605 | 1,613 | -3.18% | 266,300 | 577億8265万 | -6.92% | 8.92 | 0.94 |
| 12/09 | 1,672 | 1,677 | 1,648 | 1,666 | +1.28% | 127,900 | 596億8128万 | -4.14% | 9.22 | 0.97 |
| 12/06 | 1,630 | 1,658 | 1,626 | 1,645 | +1.04% | 107,400 | 589億2899万 | -5.68% | 9.1 | 0.96 |
| 12/05 | 1,681 | 1,681 | 1,626 | 1,628 | -3.73% | 157,200 | 583億2000万 | -7.08% | 9.01 | 0.95 |
| 12/04 | 1,717 | 1,717 | 1,672 | 1,691 | -2.14% | 106,300 | 605億7686万 | -3.98% | 9.35 | 0.98 |
| 12/03 | 1,745 | 1,745 | 1,728 | 1,728 | 0% | 58,400 | 619億231万 | -2.21% | 9.56 | 1 |
| 12/02 | 1,730 | 1,745 | 1,720 | 1,728 | +0.17% | 64,300 | 619億231万 | -2.48% | 9.56 | 1 |
| 11/29 | 1,726 | 1,731 | 1,700 | 1,725 | 0% | 124,300 | 617億9484万 | -2.93% | 9.54 | 1 |
| 11/28 | 1,747 | 1,749 | 1,717 | 1,725 | -0.23% | 104,700 | 617億9484万 | -3.14% | 9.54 | 1 |
| 11/27 | 1,759 | 1,770 | 1,726 | 1,729 | -2.7% | 137,400 | 619億3813万 | -3.19% | 9.56 | 1.01 |
| 11/26 | 1,760 | 1,778 | 1,750 | 1,777 | +0.85% | 60,300 | 636億5764万 | -0.89% | 9.83 | 1.03 |
| 11/25 | 1,766 | 1,767 | 1,747 | 1,762 | +0.92% | 48,900 | 631億2030万 | -1.95% | 9.75 | 1.02 |
| 11/22 | 1,776 | 1,782 | 1,735 | 1,746 | -0.51% | 77,300 | 625億4713万 | -3.05% | 9.66 | 1.02 |
| 11/21 | 1,759 | 1,775 | 1,742 | 1,755 | +0.17% | 74,700 | 628億6953万 | -2.82% | 9.71 | 1.02 |
| 11/20 | 1,758 | 1,763 | 1,737 | 1,752 | -0.11% | 85,000 | 627億6206万 | -3.31% | 9.69 | 1.02 |
| 11/19 | 1,750 | 1,768 | 1,746 | 1,754 | +0.06% | 59,000 | 628億3371万 | -3.47% | 9.7 | 1.02 |
| 11/18 | 1,766 | 1,774 | 1,737 | 1,753 | -0.23% | 69,700 | 627億9789万 | -3.84% | 9.7 | 1.02 |
| 11/15 | 1,776 | 1,777 | 1,740 | 1,757 | +0.92% | 137,300 | 629億4118万 | -3.78% | 9.72 | 1.02 |
| 11/14 | 1,757 | 1,764 | 1,735 | 1,741 | +0.29% | 143,000 | 623億6801万 | -4.65% | 9.63 | 1.01 |
| 11/13 | 1,781 | 1,783 | 1,726 | 1,736 | -3.98% | 273,900 | 621億8889万 | -4.88% | 9.6 | 1.01 |
| 11/12 | 1,790 | 1,819 | 1,765 | 1,808 | +1.29% | 53,900 | 647億6816万 | -0.82% | 10 | 1.05 |
| 11/11 | 1,806 | 1,816 | 1,771 | 1,785 | +0.51% | 51,600 | 639億4423万 | -1.87% | 9.87 | 1.04 |
| 11/08 | 1,760 | 1,799 | 1,760 | 1,776 | -0.78% | 40,500 | 636億2182万 | -2.36% | 9.82 | 1.03 |
| 11/07 | 1,775 | 1,800 | 1,760 | 1,790 | +1.7% | 74,700 | 641億2334万 | -1.54% | 9.9 | 1.04 |
| 11/06 | 1,751 | 1,794 | 1,742 | 1,760 | +1.03% | 156,500 | 630億4865万 | -3.19% | 9.74 | 1.02 |
| 11/05 | 1,797 | 1,820 | 1,699 | 1,742 | -3.06% | 166,200 | 624億383万 | -4.29% | 9.64 | 1.01 |
| 11/01 | 1,859 | 1,865 | 1,779 | 1,797 | -3.34% | 102,200 | 643億7410万 | -1.53% | 9.94 | 1.04 |
| 10/31 | 1,856 | 1,889 | 1,855 | 1,859 | +0.27% | 123,400 | 665億9514万 | +1.7% | 10.28 | 1.08 |
| 10/30 | 1,837 | 1,866 | 1,823 | 1,854 | +1.09% | 115,500 | 664億1602万 | +1.42% | 10.26 | 1.08 |
