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 | 1,699 | 1,740 | 1,684 | 1,735 | +4.2% | 94,700 | 422億6401万 | +11.72% | 10.02 | 0.87 |
| 03/28 | 1,645 | 1,666 | 1,612 | 1,665 | +2.9% | 65,800 | 405億5883万 | +7.77% | 9.62 | 0.84 |
| 03/27 | 1,619 | 1,631 | 1,572 | 1,618 | -0.74% | 79,700 | 394億1392万 | +5.13% | 9.35 | 0.81 |
| 03/26 | 1,650 | 1,659 | 1,612 | 1,630 | +0.18% | 95,700 | 397億624万 | +6.12% | 9.41 | 0.82 |
| 03/25 | 1,580 | 1,646 | 1,568 | 1,627 | +3.43% | 78,700 | 396億3316万 | +6.2% | 9.4 | 0.82 |
| 03/24 | 1,497 | 1,587 | 1,495 | 1,573 | +7.96% | 84,900 | 383億1774万 | +3.15% | 9.09 | 0.79 |
| 03/20 | 1,507 | 1,511 | 1,457 | 1,457 | -3.7% | 31,600 | 354億9202万 | -4.08% | 8.42 | 0.73 |
| 03/19 | 1,508 | 1,536 | 1,503 | 1,513 | +1.2% | 29,600 | 368億5616万 | -0.39% | 8.74 | 0.76 |
| 03/18 | 1,484 | 1,500 | 1,483 | 1,495 | +2.61% | 18,500 | 364億1769万 | -1.25% | 8.63 | 0.75 |
| 03/17 | 1,468 | 1,476 | 1,453 | 1,457 | -1.75% | 35,300 | 354億9202万 | -3.38% | 8.42 | 0.73 |
| 03/14 | 1,520 | 1,529 | 1,474 | 1,483 | -3.45% | 88,300 | 361億2537万 | -1.26% | 8.57 | 0.75 |
| 03/13 | 1,524 | 1,548 | 1,518 | 1,536 | +0.79% | 29,900 | 374億1643万 | +2.74% | 8.87 | 0.77 |
| 03/12 | 1,542 | 1,542 | 1,521 | 1,524 | -2.37% | 18,000 | 371億2412万 | +2.56% | 8.8 | 0.77 |
| 03/11 | 1,570 | 1,575 | 1,551 | 1,561 | +0.58% | 15,100 | 380億2542万 | +5.76% | 9.02 | 0.78 |
| 03/10 | 1,572 | 1,572 | 1,549 | 1,552 | -1.59% | 10,000 | 378億619万 | +5.72% | 8.96 | 0.78 |
| 03/07 | 1,572 | 1,581 | 1,570 | 1,577 | +0.57% | 23,400 | 384億1518万 | +7.87% | 9.11 | 0.79 |
| 03/06 | 1,570 | 1,570 | 1,540 | 1,568 | +0.64% | 46,700 | 381億9594万 | +7.69% | 9.06 | 0.79 |
| 03/05 | 1,550 | 1,568 | 1,510 | 1,558 | +1.1% | 35,700 | 379億5235万 | +7.23% | 9 | 0.78 |
| 03/04 | 1,490 | 1,547 | 1,490 | 1,541 | +1.72% | 25,000 | 375億3823万 | +6.42% | 8.9 | 0.77 |
| 03/03 | 1,499 | 1,552 | 1,466 | 1,515 | -1.56% | 43,200 | 369億488万 | +4.92% | 8.75 | 0.76 |
| 02/28 | 1,532 | 1,541 | 1,509 | 1,539 | +1.32% | 24,100 | 374億8951万 | +6.65% | 8.89 | 0.77 |
| 02/27 | 1,502 | 1,539 | 1,489 | 1,519 | +0.13% | 18,500 | 370億232万 | +5.19% | 8.77 | 0.76 |
| 02/26 | 1,515 | 1,543 | 1,512 | 1,517 | -1.81% | 11,600 | 369億5360万 | +4.98% | 8.76 | 0.76 |
| 02/25 | 1,540 | 1,551 | 1,519 | 1,545 | +1.98% | 14,200 | 376億3567万 | +6.85% | 8.92 | 0.78 |
| 02/24 | 1,535 | 1,553 | 1,502 | 1,515 | -1.69% | 18,200 | 369億488万 | +4.77% | 8.75 | 0.76 |
| 02/21 | 1,490 | 1,546 | 1,484 | 1,541 | +2.46% | 36,100 | 375億3823万 | +6.5% | 8.9 | 0.77 |
| 02/20 | 1,532 | 1,543 | 1,502 | 1,504 | -2.84% | 25,600 | 366億3692万 | +4.01% | 8.69 | 0.76 |
| 02/19 | 1,533 | 1,556 | 1,500 | 1,548 | +0.52% | 39,600 | 377億875万 | +6.91% | 8.94 | 0.78 |
| 02/18 | 1,453 | 1,546 | 1,417 | 1,540 | +6.87% | 70,700 | 375億1387万 | +6.57% | 8.89 | 0.77 |
| 02/17 | 1,421 | 1,446 | 1,408 | 1,441 | +0.07% | 18,700 | 351億227万 | -0.14% | 8.32 | 0.72 |
| 02/14 | 1,460 | 1,466 | 1,407 | 1,440 | -0.48% | 37,200 | 350億7791万 | -0.41% | 8.32 | 0.72 |
| 02/13 | 1,413 | 1,452 | 1,408 | 1,447 | +4.78% | 40,800 | 352億4842万 | -0.14% | 8.36 | 0.73 |
| 02/12 | 1,348 | 1,381 | 1,348 | 1,381 | +2.83% | 16,500 | 336億4069万 | -4.76% | 7.98 | 0.69 |
| 02/10 | 1,341 | 1,360 | 1,339 | 1,343 | +1.97% | 17,900 | 327億1502万 | -7.57% | 7.76 | 0.67 |
| 02/07 | 1,330 | 1,357 | 1,311 | 1,317 | +0.3% | 46,700 | 320億8167万 | -9.73% | 7.61 | 0.66 |
| 02/06 | 1,297 | 1,341 | 1,291 | 1,313 | +0.84% | 26,100 | 319億8423万 | -10.38% | 7.58 | 0.66 |
| 02/05 | 1,294 | 1,321 | 1,275 | 1,302 | +2.2% | 53,000 | 317億1627万 | -11.37% | 7.52 | 0.65 |
| 02/04 | 1,332 | 1,332 | 1,263 | 1,274 | -6.67% | 57,900 | 310億3420万 | -13.45% | 7.36 | 0.64 |
| 02/03 | 1,391 | 1,393 | 1,356 | 1,365 | -3.12% | 28,900 | 332億5093万 | -7.46% | 7.88 | 0.69 |
| 01/31 | 1,433 | 1,459 | 1,403 | 1,409 | -0.84% | 58,200 | 343億2276万 | -4.41% | 8.14 | 0.71 |
| 01/30 | 1,455 | 1,463 | 1,414 | 1,421 | -3.86% | 26,600 | 346億1507万 | -3.53% | 8.21 | 0.71 |
| 01/29 | 1,447 | 1,480 | 1,447 | 1,478 | +2.14% | 30,900 | 360億357万 | +0.54% | 8.54 | 0.74 |
| 01/28 | 1,443 | 1,460 | 1,439 | 1,447 | +0.28% | 42,300 | 352億4842万 | -1.16% | 8.36 | 0.73 |
| 01/27 | 1,476 | 1,476 | 1,443 | 1,443 | -3.54% | 40,600 | 351億5098万 | -0.96% | 8.33 | 0.73 |
| 01/24 | 1,532 | 1,544 | 1,492 | 1,496 | -4.16% | 48,800 | 364億4205万 | +3.17% | 8.64 | 0.75 |
| 01/23 | 1,560 | 1,598 | 1,550 | 1,561 | +1.1% | 38,100 | 380億2542万 | +8.18% | 9.02 | 0.78 |
| 01/22 | 1,540 | 1,564 | 1,536 | 1,544 | +0.39% | 32,000 | 376億1131万 | +7.9% | 8.92 | 0.78 |
| 01/21 | 1,549 | 1,563 | 1,537 | 1,538 | -0.26% | 25,400 | 374億6515万 | +8.23% | 8.88 | 0.77 |
| 01/20 | 1,548 | 1,556 | 1,542 | 1,542 | +0.19% | 14,000 | 375億6259万 | +9.28% | 8.91 | 0.77 |
| 01/17 | 1,503 | 1,544 | 1,503 | 1,539 | +1.12% | 27,600 | 374億8951万 | +9.93% | 8.89 | 0.77 |
| 01/16 | 1,536 | 1,548 | 1,520 | 1,522 | -1.23% | 31,100 | 370億7540万 | +9.58% | 8.79 | 0.76 |
| 01/15 | 1,500 | 1,542 | 1,499 | 1,541 | +4.05% | 48,000 | 375億3823万 | +11.75% | 8.9 | 0.77 |
| 01/14 | 1,478 | 1,499 | 1,471 | 1,481 | -1.33% | 39,100 | 360億7665万 | +8.18% | 8.55 | 0.74 |
| 01/10 | 1,506 | 1,506 | 1,478 | 1,501 | -0.27% | 30,100 | 365億6384万 | +10.29% | 8.67 | 0.75 |
| 01/09 | 1,513 | 1,513 | 1,493 | 1,505 | -0.66% | 21,600 | 366億6128万 | +11.23% | 8.69 | 0.76 |
| 01/08 | 1,489 | 1,517 | 1,480 | 1,515 | +3.27% | 60,100 | 369億488万 | +12.64% | 8.75 | 0.76 |
| 01/07 | 1,465 | 1,488 | 1,456 | 1,467 | -0.34% | 37,900 | 357億3562万 | +9.81% | 8.47 | 0.74 |
| 01/06 | 1,492 | 1,492 | 1,454 | 1,472 | -1.34% | 46,600 | 358億5741万 | +10.84% | 8.5 | 0.74 |
| 2013 |
| 12/30 | 1,477 | 1,506 | 1,477 | 1,492 | +2.54% | 63,600 | 363億4461万 | +13.03% | 9.02 | 0.78 |
| 12/27 | 1,440 | 1,455 | 1,403 | 1,455 | +2.68% | 54,300 | 354億4330万 | +10.9% | 8.79 | 0.77 |
| 12/26 | 1,369 | 1,429 | 1,340 | 1,417 | +3.89% | 51,700 | 345億1763万 | +8.5% | 8.56 | 0.75 |
| 12/25 | 1,347 | 1,369 | 1,330 | 1,364 | +0.22% | 53,900 | 332億2657万 | +4.92% | 8.24 | 0.72 |
| 12/24 | 1,349 | 1,368 | 1,349 | 1,361 | +1.11% | 52,000 | 331億5349万 | +4.93% | 8.23 | 0.72 |
| 12/20 | 1,360 | 1,363 | 1,345 | 1,346 | -1.68% | 54,900 | 327億8810万 | +4.1% | 8.14 | 0.71 |
| 12/19 | 1,365 | 1,374 | 1,341 | 1,369 | +0.29% | 118,800 | 333億4837万 | +6.12% | 8.27 | 0.72 |
| 12/18 | 1,305 | 1,369 | 1,300 | 1,365 | +4.6% | 169,000 | 332億5093万 | +6.23% | 8.25 | 0.72 |
| 12/17 | 1,282 | 1,310 | 1,282 | 1,305 | +2.43% | 90,800 | 317億8935万 | +1.87% | 7.89 | 0.69 |
| 12/16 | 1,281 | 1,285 | 1,270 | 1,274 | -0.93% | 28,400 | 310億3420万 | -0.47% | 7.7 | 0.67 |
| 12/13 | 1,303 | 1,305 | 1,281 | 1,286 | -1.3% | 72,500 | 313億2652万 | +0.47% | 7.77 | 0.68 |
| 12/12 | 1,278 | 1,304 | 1,275 | 1,303 | +1.8% | 42,100 | 317億4063万 | +1.96% | 7.88 | 0.69 |
| 12/11 | 1,281 | 1,289 | 1,280 | 1,280 | -0.85% | 28,100 | 311億8036万 | +0.39% | 7.74 | 0.67 |
| 12/10 | 1,285 | 1,292 | 1,281 | 1,291 | +0.47% | 39,700 | 314億4832万 | +1.57% | 7.8 | 0.68 |
| 12/09 | 1,270 | 1,285 | 1,270 | 1,285 | +1.66% | 26,400 | 313億216万 | +1.5% | 7.77 | 0.68 |
| 12/06 | 1,269 | 1,271 | 1,260 | 1,264 | -0.39% | 20,200 | 307億9061万 | +0.16% | 7.64 | 0.66 |
| 12/05 | 1,245 | 1,290 | 1,245 | 1,269 | -0.47% | 40,700 | 309億1240万 | +0.71% | 7.67 | 0.67 |
| 12/04 | 1,272 | 1,290 | 1,264 | 1,275 | +0.08% | 34,600 | 310億5856万 | +1.43% | 7.71 | 0.67 |
| 12/03 | 1,260 | 1,285 | 1,250 | 1,274 | -1.24% | 76,400 | 310億3420万 | +1.59% | 7.7 | 0.67 |
| 12/02 | 1,297 | 1,299 | 1,288 | 1,290 | -0.54% | 21,500 | 314億2396万 | +2.95% | 7.8 | 0.68 |
| 11/29 | 1,309 | 1,309 | 1,292 | 1,297 | -0.46% | 21,000 | 315億9447万 | +3.76% | 7.84 | 0.68 |
| 11/28 | 1,294 | 1,310 | 1,294 | 1,303 | +1.09% | 27,600 | 317億4063万 | +4.41% | 7.88 | 0.69 |
| 11/27 | 1,281 | 1,291 | 1,281 | 1,289 | +0.7% | 24,200 | 313億9960万 | +3.53% | 7.79 | 0.68 |
| 11/26 | 1,273 | 1,284 | 1,273 | 1,280 | +1.35% | 29,300 | 311億8036万 | +2.89% | 7.74 | 0.67 |
| 11/25 | 1,292 | 1,301 | 1,262 | 1,263 | -2.24% | 37,800 | 307億6625万 | +1.69% | 7.63 | 0.66 |
| 11/22 | 1,300 | 1,307 | 1,280 | 1,292 | -1% | 50,300 | 314億7268万 | +4.11% | 7.81 | 0.68 |
| 11/21 | 1,290 | 1,308 | 1,290 | 1,305 | +1.79% | 58,000 | 317億8935万 | +5.41% | 7.89 | 0.69 |
| 11/20 | 1,279 | 1,286 | 1,269 | 1,282 | +1.18% | 43,200 | 312億2908万 | +3.81% | 7.75 | 0.67 |
| 11/19 | 1,267 | 1,273 | 1,263 | 1,267 | 0% | 20,100 | 308億6368万 | +2.76% | 7.66 | 0.67 |
| 11/18 | 1,290 | 1,295 | 1,253 | 1,267 | -0.55% | 54,500 | 308億6368万 | +2.92% | 7.66 | 0.67 |
| 11/15 | 1,260 | 1,282 | 1,256 | 1,274 | +1.76% | 43,700 | 310億3420万 | +3.83% | 7.7 | 0.67 |
| 11/14 | 1,249 | 1,259 | 1,239 | 1,252 | +0.48% | 37,100 | 304億9829万 | +2.29% | 7.57 | 0.66 |
| 11/13 | 1,265 | 1,273 | 1,241 | 1,246 | -2.88% | 59,500 | 303億5213万 | +2.21% | 7.53 | 0.66 |
| 11/12 | 1,276 | 1,289 | 1,264 | 1,283 | +0.47% | 57,100 | 312億5344万 | +5.51% | 7.75 | 0.67 |
| 11/11 | 1,265 | 1,310 | 1,263 | 1,277 | +2.16% | 125,900 | 311億728万 | +5.36% | 7.72 | 0.67 |
| 11/08 | 1,200 | 1,256 | 1,180 | 1,250 | +3.05% | 65,800 | 304億4957万 | +3.39% | 7.55 | 0.66 |
| 11/07 | 1,190 | 1,216 | 1,175 | 1,213 | +1.93% | 32,700 | 295億4826万 | +0.41% | 7.33 | 0.64 |
| 11/06 | 1,175 | 1,200 | 1,170 | 1,190 | +2.32% | 19,800 | 289億8799万 | -1.49% | 7.19 | 0.63 |
| 11/05 | 1,203 | 1,208 | 1,154 | 1,163 | -1.77% | 42,400 | 283億3028万 | -3.8% | 7.03 | 0.61 |
| 11/01 | 1,210 | 1,217 | 1,181 | 1,184 | -1.91% | 25,300 | 288億4183万 | -2.39% | 7.16 | 0.62 |
| 10/31 | 1,193 | 1,226 | 1,193 | 1,207 | -0.17% | 19,500 | 294億210万 | -0.74% | 7.29 | 0.63 |
| 10/30 | 1,210 | 1,226 | 1,205 | 1,209 | +1.94% | 49,900 | 294億5082万 | -0.74% | 7.31 | 0.64 |
