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 | 1,405 | 1,429 | 1,398 | 1,427 | +3.26% | 3,335,400 | 3600億7767万 | +1.71% | 21.17 | 2.68 |
| 03/28 | 1,357 | 1,388 | 1,348 | 1,382 | +1.77% | 3,256,600 | 3487億2273万 | -1.71% | 20.5 | 2.59 |
| 03/27 | 1,313 | 1,360 | 1,304 | 1,358 | +2.03% | 2,762,200 | 3426億6677万 | -3.62% | 20.14 | 2.55 |
| 03/26 | 1,309 | 1,344 | 1,302 | 1,331 | +3.9% | 4,729,200 | 3358億5380万 | -5.87% | 19.74 | 2.5 |
| 03/25 | 1,241 | 1,292 | 1,225 | 1,281 | +1.51% | 3,606,200 | 3232億3721万 | -9.79% | 19 | 2.4 |
| 03/24 | 1,284 | 1,307 | 1,248 | 1,262 | -2.32% | 5,792,300 | 3184億4290万 | -11.56% | 18.72 | 2.37 |
| 03/20 | 1,323 | 1,328 | 1,284 | 1,292 | -2.64% | 2,654,000 | 3260億1286万 | -9.78% | 19.16 | 2.42 |
| 03/19 | 1,334 | 1,348 | 1,305 | 1,327 | +0.76% | 2,734,000 | 3348億4448万 | -7.72% | 19.68 | 2.49 |
| 03/18 | 1,361 | 1,368 | 1,297 | 1,317 | +0.77% | 2,894,000 | 3323億2116万 | -8.73% | 19.53 | 2.47 |
| 03/17 | 1,305 | 1,327 | 1,298 | 1,307 | -1.8% | 2,990,000 | 3297億9784万 | -9.74% | 19.39 | 2.45 |
| 03/14 | 1,335 | 1,353 | 1,318 | 1,331 | -2.13% | 5,098,000 | 3358億5380万 | -8.33% | 19.74 | 2.5 |
| 03/13 | 1,372 | 1,384 | 1,355 | 1,360 | -1.59% | 2,375,000 | 3431億7143万 | -6.46% | 20.17 | 2.55 |
| 03/12 | 1,390 | 1,401 | 1,378 | 1,382 | -1.92% | 2,133,000 | 3487億2273万 | -4.95% | 20.5 | 2.59 |
| 03/11 | 1,434 | 1,442 | 1,396 | 1,409 | -2.42% | 2,944,000 | 3555億3570万 | -2.96% | 20.9 | 2.64 |
| 03/10 | 1,430 | 1,455 | 1,409 | 1,444 | +0.56% | 2,367,000 | 3643億6731万 | -0.48% | 21.42 | 2.71 |
| 03/07 | 1,429 | 1,438 | 1,406 | 1,436 | +1.48% | 2,687,000 | 3623億4866万 | -0.97% | 21.3 | 2.69 |
| 03/06 | 1,420 | 1,427 | 1,389 | 1,415 | -0.7% | 3,816,000 | 3570億4969万 | -2.41% | 20.99 | 2.66 |
| 03/05 | 1,479 | 1,483 | 1,420 | 1,425 | -1.86% | 3,560,000 | 3595億7301万 | -1.93% | 21.14 | 2.67 |
| 03/04 | 1,437 | 1,454 | 1,424 | 1,452 | -0.48% | 2,085,000 | 3663億8597万 | -0.14% | 21.54 | 2.72 |
| 03/03 | 1,471 | 1,480 | 1,445 | 1,459 | -3.51% | 3,651,000 | 3681億5229万 | +0.34% | 21.64 | 2.74 |
| 02/28 | 1,559 | 1,580 | 1,501 | 1,512 | -2.45% | 4,161,000 | 3815億2589万 | +3.85% | 22.43 | 2.84 |
| 02/27 | 1,536 | 1,558 | 1,534 | 1,550 | +0.71% | 1,581,000 | 3911億1450万 | +6.16% | 22.99 | 2.91 |
| 02/26 | 1,530 | 1,560 | 1,530 | 1,539 | -0.9% | 2,360,000 | 3883億3885万 | +5.34% | 22.83 | 2.89 |
| 02/25 | 1,545 | 1,559 | 1,534 | 1,553 | +1.57% | 2,770,000 | 3918億7149万 | +6.22% | 23.03 | 2.91 |
| 02/24 | 1,493 | 1,530 | 1,484 | 1,529 | +2.07% | 3,310,000 | 3858億1553万 | +4.51% | 22.68 | 2.87 |
| 02/21 | 1,466 | 1,498 | 1,466 | 1,498 | +3.38% | 2,220,000 | 3779億9324万 | +2.25% | 22.22 | 2.81 |
| 02/20 | 1,483 | 1,488 | 1,442 | 1,449 | -2.23% | 2,137,000 | 3656億2897万 | -1.29% | 21.49 | 2.72 |
| 02/19 | 1,480 | 1,497 | 1,473 | 1,482 | -0.8% | 1,458,000 | 3739億5593万 | +0.54% | 21.98 | 2.78 |
| 02/18 | 1,450 | 1,504 | 1,447 | 1,494 | +3.61% | 3,414,000 | 3769億8391万 | +1.22% | 22.16 | 2.8 |
| 02/17 | 1,406 | 1,455 | 1,406 | 1,442 | +2.63% | 2,570,000 | 3638億6265万 | -2.63% | 21.39 | 2.71 |
| 02/14 | 1,423 | 1,450 | 1,393 | 1,405 | -1.26% | 2,792,000 | 3545億2637万 | -5.64% | 20.84 | 2.64 |
| 02/13 | 1,461 | 1,463 | 1,418 | 1,423 | -3.39% | 1,625,000 | 3590億6834万 | -5.13% | 21.11 | 2.67 |
| 02/12 | 1,464 | 1,492 | 1,457 | 1,473 | +2.58% | 3,069,000 | 3716億8494万 | -2.32% | 21.85 | 2.76 |
| 02/10 | 1,445 | 1,445 | 1,410 | 1,436 | +2.13% | 2,112,000 | 3623億4866万 | -5.28% | 21.3 | 2.69 |
| 02/07 | 1,400 | 1,422 | 1,392 | 1,406 | +2.18% | 2,156,000 | 3547億7870万 | -7.8% | 20.85 | 2.64 |
| 02/06 | 1,384 | 1,393 | 1,367 | 1,376 | +0.73% | 3,017,000 | 3472億874万 | -10.42% | 20.41 | 2.58 |
| 02/05 | 1,398 | 1,398 | 1,351 | 1,366 | +3.41% | 4,990,000 | 3446億8542万 | -11.7% | 20.26 | 2.56 |
| 02/04 | 1,321 | 1,356 | 1,321 | 1,321 | -4.69% | 4,270,000 | 3333億3049万 | -15.05% | 19.59 | 2.48 |
| 02/03 | 1,396 | 1,408 | 1,383 | 1,386 | -2.39% | 3,105,000 | 3497億3206万 | -11.49% | 20.56 | 2.6 |
| 01/31 | 1,470 | 1,471 | 1,408 | 1,420 | -2.07% | 3,113,000 | 3583億1135万 | -9.78% | 21.06 | 2.66 |
| 01/30 | 1,445 | 1,452 | 1,434 | 1,450 | -1.63% | 2,208,000 | 3658億8131万 | -8.23% | 21.51 | 2.72 |
| 01/29 | 1,481 | 1,489 | 1,453 | 1,474 | +1.59% | 2,357,000 | 3719億3727万 | -6.89% | 21.86 | 2.77 |
| 01/28 | 1,451 | 1,488 | 1,441 | 1,451 | 0% | 4,675,000 | 3661億3364万 | -8.4% | 21.52 | 2.72 |
| 01/27 | 1,455 | 1,466 | 1,441 | 1,451 | -3.84% | 4,636,000 | 3661億3364万 | -8.45% | 21.52 | 2.72 |
| 01/24 | 1,510 | 1,527 | 1,468 | 1,509 | -6.45% | 8,882,000 | 3807億6889万 | -4.91% | 22.38 | 2.83 |
| 01/23 | 1,615 | 1,628 | 1,599 | 1,613 | +1.77% | 3,226,000 | 4070億1141万 | +1.7% | 23.92 | 3.03 |
| 01/22 | 1,562 | 1,594 | 1,553 | 1,585 | +1.47% | 2,184,000 | 3999億4612万 | +0.25% | 23.51 | 2.97 |
| 01/21 | 1,544 | 1,579 | 1,543 | 1,562 | -0.57% | 1,679,000 | 3941億4248万 | -0.89% | 23.17 | 2.93 |
| 01/20 | 1,599 | 1,604 | 1,567 | 1,571 | -0.13% | 1,805,000 | 3964億1347万 | 0% | 23.3 | 2.95 |
| 01/17 | 1,568 | 1,585 | 1,561 | 1,573 | -0.76% | 1,665,000 | 3969億1813万 | +0.64% | 23.33 | 2.95 |
| 01/16 | 1,625 | 1,639 | 1,583 | 1,585 | -0.94% | 2,409,000 | 3999億4612万 | +2.06% | 23.51 | 2.97 |
| 01/15 | 1,560 | 1,600 | 1,555 | 1,600 | +4.1% | 2,069,000 | 4037億3110万 | +3.63% | 23.73 | 3 |
| 01/14 | 1,522 | 1,567 | 1,518 | 1,537 | -3.94% | 4,310,000 | 3878億3418万 | +0.13% | 22.8 | 2.88 |
| 01/10 | 1,616 | 1,624 | 1,575 | 1,600 | -2.74% | 5,457,000 | 4037億3110万 | +4.71% | 23.73 | 3 |
| 01/09 | 1,655 | 1,660 | 1,641 | 1,645 | -2.14% | 2,600,000 | 4150億8603万 | +8.29% | 24.4 | 3.09 |
| 01/08 | 1,653 | 1,681 | 1,649 | 1,681 | +2.56% | 1,994,000 | 4241億6998万 | +11.47% | 24.93 | 3.15 |
| 01/07 | 1,660 | 1,676 | 1,637 | 1,639 | -1.86% | 2,875,000 | 4135億7204万 | +9.71% | 24.31 | 3.08 |
| 01/06 | 1,651 | 1,696 | 1,641 | 1,670 | +0.42% | 2,772,000 | 4213億9433万 | +12.69% | 24.77 | 3.13 |
| 2013 |
| 12/30 | 1,684 | 1,687 | 1,651 | 1,663 | -0.24% | 2,546,000 | 4196億2801万 | +13.21% | 24.67 | 3.12 |
| 12/27 | 1,658 | 1,670 | 1,648 | 1,667 | +1.34% | 2,058,000 | 4206億3734万 | +14.57% | 24.73 | 3.13 |
| 12/26 | 1,623 | 1,646 | 1,615 | 1,645 | +3.52% | 1,893,000 | 4150億8603万 | +14.16% | 24.4 | 3.09 |
| 12/25 | 1,570 | 1,597 | 1,570 | 1,589 | -0.06% | 1,689,000 | 4009億5544万 | +11.27% | 23.57 | 2.98 |
| 12/24 | 1,566 | 1,602 | 1,566 | 1,590 | +1.08% | 3,014,000 | 4012億778万 | +12.21% | 23.58 | 2.98 |
| 12/20 | 1,560 | 1,575 | 1,559 | 1,573 | +0.25% | 2,310,000 | 3969億1813万 | +11.88% | 23.33 | 2.95 |
| 12/19 | 1,547 | 1,575 | 1,541 | 1,569 | +3.16% | 3,496,000 | 3959億881万 | +12.39% | 23.27 | 2.94 |
| 12/18 | 1,500 | 1,527 | 1,498 | 1,521 | +1.33% | 3,242,000 | 3837億9687万 | +9.82% | 22.56 | 2.85 |
| 12/17 | 1,499 | 1,510 | 1,487 | 1,501 | +0.67% | 3,192,000 | 3787億5023万 | +9.16% | 22.26 | 2.82 |
| 12/16 | 1,492 | 1,508 | 1,476 | 1,491 | -0.33% | 2,847,000 | 3762億2691万 | +9.23% | 22.11 | 2.8 |
| 12/13 | 1,479 | 1,505 | 1,475 | 1,496 | +1.22% | 6,854,000 | 3774億8857万 | +10.32% | 22.19 | 2.81 |
| 12/12 | 1,463 | 1,484 | 1,455 | 1,478 | -0.27% | 2,698,000 | 3729億4660万 | +9.89% | 21.92 | 2.77 |
| 12/11 | 1,490 | 1,510 | 1,465 | 1,482 | +0.61% | 4,208,000 | 3739億5593万 | +10.93% | 21.98 | 2.78 |
| 12/10 | 1,448 | 1,475 | 1,446 | 1,473 | +3.44% | 4,965,000 | 3716億8494万 | +11% | 21.85 | 2.76 |
| 12/09 | 1,420 | 1,428 | 1,418 | 1,424 | +2.3% | 2,922,000 | 3593億2067万 | +8.04% | 21.12 | 2.67 |
| 12/06 | 1,347 | 1,394 | 1,347 | 1,392 | +5.78% | 3,961,000 | 3512億4605万 | +6.26% | 20.65 | 2.61 |
| 12/05 | 1,345 | 1,353 | 1,308 | 1,316 | -3.09% | 2,053,000 | 3320億6883万 | +0.84% | 19.52 | 2.47 |
| 12/04 | 1,352 | 1,363 | 1,332 | 1,358 | -1.16% | 1,937,000 | 3426億6677万 | +4.22% | 20.14 | 2.55 |
| 12/03 | 1,381 | 1,393 | 1,366 | 1,374 | -0.07% | 2,444,000 | 3467億408万 | +5.69% | 20.38 | 2.58 |
| 12/02 | 1,379 | 1,384 | 1,362 | 1,375 | +0.22% | 1,446,000 | 3469億5641万 | +6.1% | 20.39 | 2.58 |
| 11/29 | 1,366 | 1,385 | 1,353 | 1,372 | +0.51% | 2,515,000 | 3461億9941万 | +6.27% | 20.35 | 2.57 |
| 11/28 | 1,345 | 1,365 | 1,343 | 1,365 | +3.25% | 2,628,000 | 3444億3309万 | +5.98% | 20.25 | 2.56 |
| 11/27 | 1,329 | 1,335 | 1,322 | 1,322 | -1.27% | 1,366,000 | 3335億8282万 | +2.96% | 19.61 | 2.48 |
| 11/26 | 1,320 | 1,346 | 1,320 | 1,339 | +0.07% | 1,350,000 | 3378億7246万 | +4.36% | 19.86 | 2.51 |
| 11/25 | 1,331 | 1,345 | 1,329 | 1,338 | +0.98% | 1,378,000 | 3376億2013万 | +4.29% | 19.85 | 2.51 |
| 11/22 | 1,335 | 1,340 | 1,317 | 1,325 | 0% | 3,132,000 | 3343億3981万 | +3.19% | 19.65 | 2.49 |
| 11/21 | 1,319 | 1,337 | 1,312 | 1,325 | +1.22% | 2,055,000 | 3343億3981万 | +2.95% | 19.65 | 2.49 |
| 11/20 | 1,319 | 1,325 | 1,306 | 1,309 | -0.76% | 1,054,000 | 3303億250万 | +1.63% | 19.42 | 2.46 |
| 11/19 | 1,306 | 1,322 | 1,300 | 1,319 | +0.08% | 1,577,000 | 3328億2582万 | +2.17% | 19.56 | 2.48 |
| 11/18 | 1,331 | 1,335 | 1,311 | 1,318 | -0.23% | 2,679,000 | 3325億7349万 | +1.93% | 19.55 | 2.47 |
| 11/15 | 1,309 | 1,326 | 1,302 | 1,321 | +2.4% | 2,757,000 | 3333億3049万 | +2.17% | 19.59 | 2.48 |
| 11/14 | 1,280 | 1,302 | 1,276 | 1,290 | +1.98% | 2,167,000 | 3255億820万 | -0.31% | 19.13 | 2.42 |
| 11/13 | 1,260 | 1,280 | 1,254 | 1,265 | -0.39% | 1,247,000 | 3191億9990万 | -2.24% | 18.76 | 2.37 |
| 11/12 | 1,245 | 1,273 | 1,244 | 1,270 | +1.84% | 1,739,000 | 3204億6156万 | -1.85% | 18.84 | 2.38 |
| 11/11 | 1,254 | 1,263 | 1,240 | 1,247 | +1.55% | 2,055,000 | 3146億5792万 | -3.71% | 18.5 | 2.34 |
| 11/08 | 1,228 | 1,248 | 1,223 | 1,228 | -1.84% | 1,836,000 | 3098億6361万 | -5.39% | 18.21 | 2.3 |
| 11/07 | 1,270 | 1,281 | 1,248 | 1,251 | -1.42% | 1,685,000 | 3156億6725万 | -3.92% | 18.55 | 2.35 |
| 11/06 | 1,228 | 1,272 | 1,227 | 1,269 | +3.34% | 2,680,000 | 3202億922万 | -2.91% | 18.82 | 2.38 |
| 11/05 | 1,228 | 1,237 | 1,215 | 1,228 | -0.16% | 2,199,000 | 3098億6361万 | -6.33% | 18.21 | 2.3 |
| 11/01 | 1,261 | 1,264 | 1,219 | 1,230 | -2.84% | 2,693,000 | 3103億6828万 | -6.68% | 18.24 | 2.31 |
| 10/31 | 1,280 | 1,291 | 1,262 | 1,266 | -1.33% | 1,998,000 | 3194億5223万 | -4.38% | 18.78 | 2.38 |
| 10/30 | 1,284 | 1,297 | 1,275 | 1,283 | +1.26% | 2,120,000 | 3237億4187万 | -3.46% | 19.03 | 2.41 |
