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 | 1,549 | 1,592 | 1,549 | 1,591 | +3.24% | 247,600 | 791億6469万 | -2.57% | 10.33 | 1.38 |
| 03/28 | 1,502 | 1,545 | 1,484 | 1,541 | +2.26% | 236,900 | 766億7680万 | -5.58% | 10.01 | 1.34 |
| 03/27 | 1,528 | 1,549 | 1,438 | 1,507 | -3.52% | 484,100 | 749億8503万 | -7.6% | 9.79 | 1.31 |
| 03/26 | 1,573 | 1,587 | 1,536 | 1,562 | -0.7% | 301,000 | 777億2171万 | -4.29% | 10.15 | 1.35 |
| 03/25 | 1,660 | 1,660 | 1,546 | 1,573 | -2.96% | 356,300 | 782億6905万 | -3.67% | 10.22 | 1.36 |
| 03/24 | 1,656 | 1,704 | 1,596 | 1,621 | -2.11% | 232,800 | 806億5742万 | -0.61% | 10.53 | 1.41 |
| 03/20 | 1,707 | 1,707 | 1,647 | 1,656 | -0.66% | 138,600 | 823億9895万 | +1.72% | 10.76 | 1.44 |
| 03/19 | 1,688 | 1,715 | 1,664 | 1,667 | -0.36% | 161,800 | 829億4628万 | +2.77% | 10.83 | 1.45 |
| 03/18 | 1,665 | 1,700 | 1,647 | 1,673 | +2.76% | 183,500 | 832億4483万 | +3.53% | 10.87 | 1.45 |
| 03/17 | 1,650 | 1,656 | 1,606 | 1,628 | -3.21% | 181,700 | 810億573万 | +1.18% | 10.57 | 1.41 |
| 03/14 | 1,711 | 1,720 | 1,670 | 1,682 | -4.21% | 203,500 | 836億9265万 | +4.86% | 10.93 | 1.46 |
| 03/13 | 1,796 | 1,799 | 1,740 | 1,756 | -0.62% | 194,000 | 873億7473万 | +10.09% | 11.41 | 1.52 |
| 03/12 | 1,674 | 1,778 | 1,635 | 1,767 | -1.51% | 421,700 | 879億2206万 | +11.62% | 11.48 | 1.53 |
| 03/11 | 1,820 | 1,960 | 1,774 | 1,794 | +1.59% | 433,100 | 892億6553万 | +14.34% | 11.65 | 1.56 |
| 03/10 | 1,718 | 1,784 | 1,715 | 1,766 | +0.97% | 210,000 | 878億7231万 | +12.99% | 11.47 | 1.53 |
| 03/07 | 1,730 | 1,773 | 1,729 | 1,749 | +1.22% | 258,000 | 870億2642万 | +12.12% | 11.36 | 1.52 |
| 03/06 | 1,668 | 1,739 | 1,640 | 1,728 | +3.04% | 378,100 | 859億8151万 | +10.91% | 11.22 | 1.5 |
| 03/05 | 1,701 | 1,780 | 1,670 | 1,677 | +0.54% | 916,300 | 834億4386万 | +7.5% | 10.89 | 1.45 |
| 03/04 | 1,600 | 1,695 | 1,590 | 1,668 | +7.82% | 545,300 | 829億9604万 | +6.92% | 10.83 | 1.45 |
| 03/03 | 1,505 | 1,550 | 1,495 | 1,547 | +1.84% | 169,400 | 769億7534万 | -0.96% | 10.05 | 1.34 |
| 02/28 | 1,527 | 1,527 | 1,495 | 1,519 | -0.39% | 116,900 | 755億8213万 | -3.31% | 9.87 | 1.32 |
| 02/27 | 1,521 | 1,541 | 1,509 | 1,525 | +0.2% | 45,300 | 758億8067万 | -3.6% | 9.91 | 1.32 |
| 02/26 | 1,529 | 1,563 | 1,521 | 1,522 | -3% | 135,000 | 757億3140万 | -4.46% | 9.89 | 1.32 |
| 02/25 | 1,560 | 1,571 | 1,542 | 1,569 | +2.15% | 61,700 | 780億7002万 | -2.18% | 10.19 | 1.36 |
| 02/24 | 1,556 | 1,576 | 1,506 | 1,536 | -1.22% | 75,300 | 764億2801万 | -4.77% | 9.98 | 1.33 |
| 02/21 | 1,536 | 1,560 | 1,524 | 1,555 | +2.1% | 87,100 | 773億7341万 | -4.19% | 10.1 | 1.35 |
| 02/20 | 1,548 | 1,557 | 1,510 | 1,523 | -1.68% | 89,800 | 757億8116万 | -6.68% | 9.89 | 1.32 |
| 02/19 | 1,557 | 1,561 | 1,528 | 1,549 | -1.27% | 107,100 | 770億7486万 | -5.72% | 10.06 | 1.34 |
| 02/18 | 1,541 | 1,577 | 1,528 | 1,569 | +1.82% | 94,500 | 780億7002万 | -4.97% | 10.19 | 1.36 |
| 02/17 | 1,525 | 1,546 | 1,481 | 1,541 | +0.92% | 117,600 | 766億7680万 | -7.17% | 10.01 | 1.34 |
| 02/14 | 1,526 | 1,544 | 1,509 | 1,527 | +1.53% | 183,400 | 759億8019万 | -8.56% | 9.92 | 1.32 |
| 02/13 | 1,535 | 1,551 | 1,502 | 1,504 | -2.02% | 145,600 | 748億3576万 | -10.53% | 9.77 | 1.3 |
| 02/12 | 1,526 | 1,560 | 1,506 | 1,535 | +2.47% | 111,000 | 763億7825万 | -9.17% | 9.97 | 1.33 |
| 02/10 | 1,508 | 1,511 | 1,476 | 1,498 | +0.88% | 93,200 | 745億3721万 | -11.78% | 9.73 | 1.3 |
| 02/07 | 1,470 | 1,501 | 1,455 | 1,485 | +1.78% | 161,600 | 738億9036万 | -13.06% | 9.65 | 1.29 |
| 02/06 | 1,467 | 1,495 | 1,430 | 1,459 | +0.55% | 130,700 | 725億9666万 | -15.03% | 9.48 | 1.27 |
| 02/05 | 1,461 | 1,489 | 1,394 | 1,451 | +0.76% | 329,200 | 721億9859万 | -15.98% | 9.43 | 1.26 |
| 02/04 | 1,374 | 1,493 | 1,322 | 1,440 | -11.33% | 673,200 | 716億5126万 | -17% | 9.35 | 1.25 |
| 02/03 | 1,660 | 1,679 | 1,613 | 1,624 | -3.79% | 144,500 | 808億670万 | -6.88% | 10.55 | 1.41 |
| 01/31 | 1,706 | 1,726 | 1,673 | 1,688 | -1% | 140,800 | 839億9120万 | -3.38% | 10.96 | 1.46 |
| 01/30 | 1,750 | 1,750 | 1,689 | 1,705 | -4.11% | 104,900 | 848億3708万 | -2.46% | 11.08 | 1.48 |
| 01/29 | 1,700 | 1,778 | 1,700 | 1,778 | +6.09% | 129,400 | 884億6940万 | +1.72% | 11.55 | 1.54 |
| 01/28 | 1,715 | 1,733 | 1,672 | 1,676 | -3.01% | 208,700 | 833億9410万 | -3.9% | 10.89 | 1.45 |
| 01/27 | 1,725 | 1,745 | 1,707 | 1,728 | -2.1% | 221,500 | 859億8151万 | -0.92% | 11.22 | 1.5 |
| 01/24 | 1,770 | 1,771 | 1,755 | 1,765 | -1.18% | 168,500 | 878億2255万 | +1.2% | 11.46 | 1.53 |
| 01/23 | 1,811 | 1,812 | 1,782 | 1,786 | -1.27% | 160,900 | 888億6746万 | +2.58% | 11.6 | 1.55 |
| 01/22 | 1,792 | 1,814 | 1,768 | 1,809 | +0.61% | 125,800 | 900億1189万 | +4.09% | 11.75 | 1.57 |
| 01/21 | 1,814 | 1,815 | 1,790 | 1,798 | +0.11% | 70,100 | 894億6456万 | +3.57% | 11.68 | 1.56 |
| 01/20 | 1,777 | 1,812 | 1,772 | 1,796 | +0.56% | 129,100 | 893億6504万 | +3.52% | 11.67 | 1.56 |
| 01/17 | 1,767 | 1,794 | 1,761 | 1,786 | +0.34% | 83,800 | 888億6746万 | +3.12% | 11.6 | 1.55 |
| 01/16 | 1,807 | 1,824 | 1,775 | 1,780 | -1.22% | 131,800 | 885億6892万 | +2.89% | 11.56 | 1.54 |
| 01/15 | 1,787 | 1,830 | 1,782 | 1,802 | +3.5% | 258,900 | 896億6359万 | +4.22% | 11.71 | 1.56 |
| 01/14 | 1,766 | 1,766 | 1,738 | 1,741 | -3.39% | 175,700 | 866億2836万 | +0.81% | 11.31 | 1.51 |
| 01/10 | 1,795 | 1,806 | 1,771 | 1,802 | +0.61% | 183,000 | 896億6359万 | +4.34% | 11.71 | 1.56 |
| 01/09 | 1,784 | 1,800 | 1,763 | 1,791 | +0.06% | 215,200 | 891億1625万 | +3.83% | 11.63 | 1.55 |
| 01/08 | 1,762 | 1,798 | 1,762 | 1,790 | +2.7% | 231,500 | 890億6649万 | +3.83% | 11.63 | 1.55 |
| 01/07 | 1,737 | 1,770 | 1,732 | 1,743 | +0.46% | 359,500 | 867億2788万 | +1.22% | 11.32 | 1.51 |
| 01/06 | 1,738 | 1,755 | 1,723 | 1,735 | -0.8% | 188,300 | 863億2981万 | +0.75% | 11.27 | 1.5 |
| 2013 |
| 12/30 | 1,714 | 1,763 | 1,714 | 1,749 | +2.04% | 392,000 | 870億2642万 | +1.57% | 11.36 | 1.52 |
| 12/27 | 1,701 | 1,721 | 1,693 | 1,714 | +1.24% | 116,000 | 852億8490万 | -0.29% | 11.13 | 1.49 |
| 12/26 | 1,688 | 1,700 | 1,671 | 1,693 | +2.17% | 119,000 | 842億3999万 | -1.46% | 10.99 | 1.47 |
| 12/25 | 1,626 | 1,688 | 1,614 | 1,657 | -0.06% | 554,000 | 824億4870万 | -3.55% | 10.76 | 1.44 |
| 12/24 | 1,701 | 1,717 | 1,652 | 1,658 | -2.64% | 365,000 | 824億9846万 | -3.49% | 10.77 | 1.44 |
| 12/20 | 1,703 | 1,714 | 1,671 | 1,703 | 0% | 463,000 | 847億3756万 | -0.82% | 11.06 | 1.48 |
| 12/19 | 1,720 | 1,737 | 1,695 | 1,703 | -0.29% | 310,000 | 847億3756万 | -0.53% | 11.06 | 1.48 |
| 12/18 | 1,697 | 1,718 | 1,689 | 1,708 | +0.65% | 341,000 | 849億8635万 | -0.12% | 11.09 | 1.48 |
| 12/17 | 1,683 | 1,712 | 1,675 | 1,697 | +1.5% | 231,000 | 844億3902万 | -0.59% | 11.02 | 1.47 |
| 12/16 | 1,680 | 1,717 | 1,663 | 1,672 | -2.28% | 388,000 | 831億9507万 | -1.88% | 10.86 | 1.45 |
| 12/13 | 1,707 | 1,730 | 1,676 | 1,711 | +0.23% | 438,000 | 851億3563万 | +0.53% | 11.11 | 1.48 |
| 12/12 | 1,721 | 1,724 | 1,694 | 1,707 | -0.47% | 269,000 | 849億3660万 | +0.23% | 11.09 | 1.48 |
| 12/11 | 1,737 | 1,745 | 1,689 | 1,715 | -1.38% | 232,000 | 853億3466万 | +0.94% | 11.14 | 1.49 |
| 12/10 | 1,761 | 1,772 | 1,729 | 1,739 | -1.92% | 294,000 | 865億2885万 | +2.72% | 11.29 | 1.51 |
| 12/09 | 1,750 | 1,788 | 1,733 | 1,773 | +1.84% | 495,000 | 882億2061万 | +5.22% | 11.51 | 1.54 |
| 12/06 | 1,733 | 1,750 | 1,707 | 1,741 | +0.46% | 219,000 | 866億2836万 | +3.94% | 11.31 | 1.51 |
| 12/05 | 1,731 | 1,753 | 1,699 | 1,733 | -0.17% | 817,000 | 862億3030万 | +3.83% | 11.25 | 1.5 |
| 12/04 | 1,725 | 1,764 | 1,714 | 1,736 | -1.2% | 408,000 | 863億7957万 | +4.33% | 11.27 | 1.51 |
| 12/03 | 1,760 | 1,776 | 1,752 | 1,757 | 0% | 401,000 | 874億2449万 | +5.97% | 11.41 | 1.52 |
| 12/02 | 1,759 | 1,766 | 1,743 | 1,757 | +0.11% | 205,000 | 874億2449万 | +6.36% | 11.41 | 1.52 |
| 11/29 | 1,759 | 1,762 | 1,725 | 1,755 | -0.28% | 213,000 | 873億2497万 | +6.56% | 11.4 | 1.52 |
| 11/28 | 1,750 | 1,760 | 1,727 | 1,760 | +1.27% | 168,000 | 875億7376万 | +7.19% | 11.43 | 1.53 |
| 11/27 | 1,708 | 1,757 | 1,708 | 1,738 | -0.11% | 189,000 | 864億7909万 | +6.23% | 11.29 | 1.51 |
| 11/26 | 1,725 | 1,750 | 1,703 | 1,740 | +0.75% | 203,000 | 865億7860万 | +6.49% | 11.3 | 1.51 |
| 11/25 | 1,690 | 1,750 | 1,690 | 1,727 | +2.49% | 265,000 | 859億3175万 | +5.89% | 11.22 | 1.5 |
| 11/22 | 1,701 | 1,725 | 1,677 | 1,685 | -0.18% | 220,000 | 838億4192万 | +3.5% | 10.94 | 1.46 |
| 11/21 | 1,687 | 1,710 | 1,664 | 1,688 | +0.06% | 244,000 | 839億9120万 | +3.75% | 10.96 | 1.46 |
| 11/20 | 1,654 | 1,690 | 1,653 | 1,687 | +2% | 273,000 | 839億4144万 | +3.82% | 10.96 | 1.46 |
| 11/19 | 1,628 | 1,660 | 1,622 | 1,654 | +1.53% | 153,000 | 822億9943万 | +1.91% | 10.74 | 1.43 |
| 11/18 | 1,651 | 1,660 | 1,621 | 1,629 | +2% | 169,000 | 810億5549万 | +0.37% | 10.58 | 1.41 |
| 11/15 | 1,674 | 1,679 | 1,581 | 1,597 | -3.04% | 586,000 | 794億6324万 | -1.6% | 10.37 | 1.38 |
| 11/14 | 1,626 | 1,661 | 1,619 | 1,647 | +1.04% | 204,000 | 819億5113万 | +1.42% | 10.7 | 1.43 |
| 11/13 | 1,603 | 1,643 | 1,603 | 1,630 | +0.31% | 118,000 | 811億524万 | +0.56% | 10.59 | 1.41 |
| 11/12 | 1,626 | 1,691 | 1,615 | 1,625 | +0.18% | 203,000 | 808億5645万 | +0.56% | 10.55 | 1.41 |
| 11/11 | 1,722 | 1,753 | 1,622 | 1,622 | -6.94% | 799,000 | 807億718万 | +0.56% | 10.53 | 1.41 |
| 11/08 | 1,586 | 1,760 | 1,551 | 1,743 | +9.35% | 992,000 | 867億2788万 | +8.19% | 11.32 | 1.51 |
| 11/07 | 1,563 | 1,595 | 1,542 | 1,594 | +1.98% | 236,000 | 793億1396万 | -0.69% | 10.35 | 1.38 |
| 11/06 | 1,534 | 1,571 | 1,523 | 1,563 | +1.89% | 238,000 | 777億7147万 | -2.62% | 10.15 | 1.36 |
| 11/05 | 1,515 | 1,540 | 1,483 | 1,534 | -0.39% | 713,000 | 763億2849万 | -4.54% | 9.96 | 1.33 |
| 11/01 | 1,605 | 1,605 | 1,530 | 1,540 | -2.16% | 281,000 | 766億2704万 | -4.35% | 10 | 1.34 |
| 10/31 | 1,587 | 1,625 | 1,568 | 1,574 | -2.9% | 190,000 | 783億1881万 | -2.54% | 10.22 | 1.36 |
| 10/30 | 1,622 | 1,634 | 1,605 | 1,621 | +2.01% | 234,000 | 806億5742万 | +0.31% | 10.53 | 1.41 |
