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 | 1,526 | 1,526 | 1,492 | 1,516 | -0.98% | 59,300 | 337億1261万 | -2.51% | 15.91 | 0.78 |
| 03/28 | 1,519 | 1,546 | 1,489 | 1,531 | +1.26% | 110,500 | 340億4618万 | -1.73% | 16.07 | 0.79 |
| 03/27 | 1,515 | 1,516 | 1,467 | 1,512 | -0.92% | 83,900 | 336億2366万 | -3.08% | 15.87 | 0.78 |
| 03/26 | 1,526 | 1,540 | 1,513 | 1,526 | +1.06% | 110,300 | 339億3499万 | -2.49% | 16.02 | 0.79 |
| 03/25 | 1,545 | 1,555 | 1,480 | 1,510 | -2.52% | 164,800 | 335億7918万 | -3.76% | 15.85 | 0.78 |
| 03/24 | 1,547 | 1,598 | 1,537 | 1,549 | +0.13% | 151,800 | 344億4646万 | -1.53% | 16.26 | 0.8 |
| 03/20 | 1,586 | 1,594 | 1,544 | 1,547 | -0.96% | 130,100 | 344億198万 | -1.9% | 16.24 | 0.8 |
| 03/19 | 1,560 | 1,583 | 1,545 | 1,562 | +0.77% | 108,000 | 347億3555万 | -1.2% | 16.4 | 0.81 |
| 03/18 | 1,553 | 1,562 | 1,540 | 1,550 | +1.71% | 47,500 | 344億6870万 | -2.15% | 16.27 | 0.8 |
| 03/17 | 1,518 | 1,554 | 1,512 | 1,524 | -0.26% | 67,300 | 338億9051万 | -4.03% | 16 | 0.79 |
| 03/14 | 1,542 | 1,548 | 1,518 | 1,528 | -0.91% | 75,900 | 339億7946万 | -4.08% | 16.04 | 0.79 |
| 03/13 | 1,548 | 1,562 | 1,533 | 1,542 | -0.39% | 57,000 | 342億9080万 | -3.44% | 16.19 | 0.8 |
| 03/12 | 1,561 | 1,564 | 1,535 | 1,548 | -2.64% | 41,900 | 344億2422万 | -3.19% | 16.25 | 0.8 |
| 03/11 | 1,559 | 1,593 | 1,559 | 1,590 | +1.15% | 64,600 | 353億5821万 | -0.63% | 16.69 | 0.82 |
| 03/10 | 1,593 | 1,600 | 1,563 | 1,572 | -1.32% | 55,800 | 349億5793万 | -1.87% | 16.5 | 0.81 |
| 03/07 | 1,594 | 1,605 | 1,569 | 1,593 | +0.25% | 64,800 | 354億2493万 | -0.81% | 16.72 | 0.82 |
| 03/06 | 1,598 | 1,610 | 1,571 | 1,589 | +0.44% | 38,300 | 353億3598万 | -1.3% | 16.68 | 0.82 |
| 03/05 | 1,566 | 1,589 | 1,565 | 1,582 | +1.35% | 39,900 | 351億8031万 | -2.04% | 16.61 | 0.82 |
| 03/04 | 1,547 | 1,569 | 1,538 | 1,561 | +0.84% | 55,700 | 347億1331万 | -3.58% | 16.39 | 0.81 |
| 03/03 | 1,519 | 1,555 | 1,515 | 1,548 | -0.13% | 58,100 | 344億2422万 | -4.62% | 16.25 | 0.8 |
| 02/28 | 1,547 | 1,561 | 1,526 | 1,550 | +1.04% | 72,800 | 344億6870万 | -4.91% | 16.27 | 0.8 |
| 02/27 | 1,565 | 1,580 | 1,529 | 1,534 | -2.04% | 85,000 | 341億1289万 | -6.41% | 16.1 | 0.79 |
| 02/26 | 1,600 | 1,600 | 1,513 | 1,566 | -3.09% | 108,400 | 348億2450万 | -5.09% | 16.44 | 0.81 |
| 02/25 | 1,630 | 1,642 | 1,605 | 1,616 | -0.12% | 38,600 | 359億3640万 | -2.59% | 16.96 | 0.83 |
| 02/24 | 1,584 | 1,628 | 1,563 | 1,618 | +0.75% | 115,600 | 359億8087万 | -2.35% | 16.99 | 0.83 |
| 02/21 | 1,610 | 1,617 | 1,599 | 1,606 | +1.39% | 19,700 | 357億1402万 | -3.08% | 16.86 | 0.83 |
| 02/20 | 1,620 | 1,623 | 1,575 | 1,584 | -2.28% | 57,700 | 352億2479万 | -4.35% | 16.63 | 0.82 |
| 02/19 | 1,643 | 1,648 | 1,616 | 1,621 | -1.34% | 40,100 | 360億4759万 | -2.11% | 17.02 | 0.84 |
| 02/18 | 1,613 | 1,645 | 1,601 | 1,643 | +1.92% | 39,700 | 365億3682万 | -0.6% | 17.25 | 0.85 |
| 02/17 | 1,635 | 1,640 | 1,598 | 1,612 | -1.1% | 48,400 | 358億4745万 | -2.24% | 16.92 | 0.83 |
| 02/14 | 1,651 | 1,668 | 1,588 | 1,630 | -1.21% | 56,800 | 362億4773万 | -0.91% | 17.11 | 0.84 |
| 02/13 | 1,651 | 1,690 | 1,646 | 1,650 | 0% | 45,200 | 366億9249万 | +0.55% | 17.32 | 0.85 |
| 02/12 | 1,649 | 1,672 | 1,620 | 1,650 | -0.12% | 93,400 | 366億9249万 | +1.1% | 17.32 | 0.85 |
| 02/10 | 1,660 | 1,685 | 1,645 | 1,652 | +0.36% | 57,000 | 367億3696万 | +1.85% | 17.34 | 0.85 |
| 02/07 | 1,645 | 1,649 | 1,609 | 1,646 | +1.6% | 77,600 | 366億353万 | +2.24% | 17.28 | 0.85 |
| 02/06 | 1,597 | 1,640 | 1,592 | 1,620 | +1.44% | 104,400 | 360億2535万 | +1.31% | 17.01 | 0.84 |
| 02/05 | 1,587 | 1,633 | 1,573 | 1,597 | +1.72% | 92,700 | 355億1388万 | +0.57% | 16.77 | 0.82 |
| 02/04 | 1,593 | 1,626 | 1,551 | 1,570 | -3.86% | 142,500 | 349億1346万 | -0.38% | 16.48 | 0.81 |
| 02/03 | 1,656 | 1,692 | 1,624 | 1,633 | -3.37% | 109,000 | 363億1444万 | +4.28% | 17.14 | 0.84 |
| 01/31 | 1,725 | 1,745 | 1,651 | 1,690 | -0.06% | 130,000 | 375億8200万 | +8.82% | 17.74 | 0.87 |
| 01/30 | 1,670 | 1,703 | 1,668 | 1,691 | -0.18% | 67,500 | 376億424万 | +9.95% | 17.75 | 0.87 |
| 01/29 | 1,702 | 1,730 | 1,683 | 1,694 | -0.24% | 133,500 | 376億7095万 | +11.3% | 17.78 | 0.87 |
| 01/28 | 1,719 | 1,749 | 1,684 | 1,698 | +2.6% | 150,500 | 377億5990万 | +12.75% | 17.83 | 0.88 |
| 01/27 | 1,688 | 1,711 | 1,649 | 1,655 | -4.39% | 185,900 | 368億367万 | +11% | 17.37 | 0.85 |
| 01/24 | 1,732 | 1,785 | 1,717 | 1,731 | -1.76% | 283,900 | 384億9375万 | +17.12% | 18.17 | 0.89 |
| 01/23 | 1,801 | 1,804 | 1,747 | 1,762 | -2.44% | 235,200 | 391億8313万 | +20.52% | 18.5 | 0.91 |
| 01/22 | 1,785 | 1,834 | 1,774 | 1,806 | +0.78% | 311,900 | 401億6159万 | +25.07% | 18.96 | 0.93 |
| 01/21 | 1,895 | 1,895 | 1,752 | 1,792 | +13.35% | 746,600 | 398億5026万 | +25.84% | 18.81 | 0.92 |
| 01/20 | 1,614 | 1,618 | 1,550 | 1,581 | -1.5% | 76,500 | 351億5807万 | +12.53% | 16.6 | 0.82 |
| 01/17 | 1,589 | 1,623 | 1,588 | 1,605 | +1.45% | 76,600 | 356億9178万 | +15.05% | 16.85 | 0.83 |
| 01/16 | 1,584 | 1,597 | 1,561 | 1,582 | +0.19% | 80,500 | 351億8031万 | +14.31% | 16.61 | 0.82 |
| 01/15 | 1,553 | 1,585 | 1,550 | 1,579 | +1.87% | 76,100 | 351億1360万 | +14.92% | 16.58 | 0.81 |
| 01/14 | 1,543 | 1,585 | 1,534 | 1,550 | +0.06% | 115,700 | 344億6870万 | +13.72% | 16.27 | 0.8 |
| 01/10 | 1,523 | 1,559 | 1,518 | 1,549 | +2.24% | 137,700 | 344億4646万 | +14.4% | 16.26 | 0.8 |
| 01/09 | 1,518 | 1,534 | 1,485 | 1,515 | -0.07% | 108,300 | 336億9037万 | +12.81% | 15.9 | 0.78 |
| 01/08 | 1,446 | 1,530 | 1,445 | 1,516 | +5.79% | 164,500 | 337億1261万 | +13.64% | 15.91 | 0.78 |
| 01/07 | 1,410 | 1,439 | 1,404 | 1,433 | +2.07% | 117,600 | 318億6687万 | +8.23% | 15.04 | 0.74 |
| 01/06 | 1,358 | 1,408 | 1,355 | 1,404 | +3.39% | 112,800 | 312億2197万 | +6.53% | 14.74 | 0.72 |
| 2013 |
| 12/30 | 1,359 | 1,366 | 1,355 | 1,358 | +0.44% | 39,000 | 301億9903万 | +3.43% | 14.26 | 0.7 |
| 12/27 | 1,350 | 1,357 | 1,340 | 1,352 | +0.07% | 41,100 | 300億6560万 | +3.21% | 14.19 | 0.7 |
| 12/26 | 1,301 | 1,366 | 1,301 | 1,351 | +4.08% | 135,100 | 300億4336万 | +3.29% | 14.18 | 0.7 |
| 12/25 | 1,319 | 1,323 | 1,293 | 1,298 | -1.22% | 62,600 | 288億6475万 | -0.54% | 13.63 | 0.67 |
| 12/24 | 1,325 | 1,333 | 1,306 | 1,314 | -1.2% | 38,800 | 292億2056万 | +0.69% | 13.79 | 0.68 |
| 12/20 | 1,304 | 1,330 | 1,298 | 1,330 | +2.31% | 110,900 | 295億7637万 | +1.99% | 13.96 | 0.69 |
| 12/19 | 1,299 | 1,310 | 1,287 | 1,300 | +0.31% | 73,700 | 289億923万 | -0.31% | 13.65 | 0.67 |
| 12/18 | 1,291 | 1,311 | 1,285 | 1,296 | -0.31% | 81,400 | 288億2028万 | -0.61% | 13.61 | 0.67 |
| 12/17 | 1,308 | 1,318 | 1,288 | 1,300 | -1.22% | 77,100 | 289億923万 | -0.31% | 13.65 | 0.67 |
| 12/16 | 1,316 | 1,329 | 1,313 | 1,316 | -0.53% | 36,700 | 292億6504万 | +1% | 13.82 | 0.68 |
| 12/13 | 1,305 | 1,342 | 1,305 | 1,323 | -0.23% | 79,500 | 294億2070万 | +1.69% | 13.89 | 0.68 |
| 12/12 | 1,308 | 1,331 | 1,306 | 1,326 | +0.84% | 53,700 | 294億8741万 | +2.08% | 13.92 | 0.68 |
| 12/11 | 1,320 | 1,331 | 1,306 | 1,315 | -0.38% | 63,200 | 292億4280万 | +1.39% | 13.8 | 0.68 |
| 12/10 | 1,318 | 1,335 | 1,318 | 1,320 | +0.3% | 66,300 | 293億5399万 | +1.85% | 13.86 | 0.68 |
| 12/09 | 1,344 | 1,347 | 1,311 | 1,316 | -1.35% | 69,300 | 292億6504万 | +1.7% | 13.82 | 0.68 |
| 12/06 | 1,317 | 1,344 | 1,312 | 1,334 | +0.83% | 54,300 | 296億6532万 | +3.09% | 14 | 0.69 |
| 12/05 | 1,332 | 1,336 | 1,318 | 1,323 | +0.08% | 56,100 | 294億2070万 | +2.24% | 13.89 | 0.68 |
| 12/04 | 1,306 | 1,330 | 1,305 | 1,322 | -0.08% | 66,800 | 293億9846万 | +1.93% | 13.88 | 0.68 |
| 12/03 | 1,326 | 1,328 | 1,314 | 1,323 | -0.23% | 82,300 | 294億2070万 | +1.85% | 13.89 | 0.68 |
| 12/02 | 1,268 | 1,329 | 1,268 | 1,326 | +4.57% | 196,000 | 294億8741万 | +2% | 13.92 | 0.68 |
| 11/29 | 1,272 | 1,277 | 1,262 | 1,268 | -0.47% | 98,900 | 281億9762万 | -2.54% | 13.31 | 0.65 |
| 11/28 | 1,284 | 1,297 | 1,272 | 1,274 | 0% | 78,600 | 283億3105万 | -2.45% | 13.37 | 0.66 |
| 11/27 | 1,280 | 1,287 | 1,270 | 1,274 | -0.62% | 62,800 | 283億3105万 | -2.75% | 13.37 | 0.66 |
| 11/26 | 1,280 | 1,292 | 1,280 | 1,282 | -0.08% | 49,800 | 285億895万 | -2.44% | 13.46 | 0.66 |
| 11/25 | 1,290 | 1,296 | 1,280 | 1,283 | 0% | 53,100 | 285億3119万 | -2.66% | 13.47 | 0.66 |
| 11/22 | 1,293 | 1,293 | 1,277 | 1,283 | -0.77% | 72,800 | 285億3119万 | -2.95% | 13.47 | 0.66 |
| 11/21 | 1,279 | 1,298 | 1,278 | 1,293 | +0.39% | 43,500 | 287億5356万 | -2.56% | 13.57 | 0.67 |
| 11/20 | 1,283 | 1,294 | 1,278 | 1,288 | -0.08% | 47,600 | 286億4238万 | -3.23% | 13.52 | 0.66 |
| 11/19 | 1,299 | 1,304 | 1,288 | 1,289 | -1.3% | 34,800 | 286億6461万 | -3.37% | 13.53 | 0.66 |
| 11/18 | 1,319 | 1,319 | 1,299 | 1,306 | -0.68% | 32,300 | 290億4266万 | -2.39% | 13.71 | 0.67 |
| 11/15 | 1,312 | 1,321 | 1,307 | 1,315 | +0.61% | 32,100 | 292億4280万 | -1.87% | 13.8 | 0.68 |
| 11/14 | 1,297 | 1,309 | 1,292 | 1,307 | +1.63% | 30,600 | 290億6490万 | -2.68% | 13.72 | 0.67 |
| 11/13 | 1,282 | 1,294 | 1,282 | 1,286 | +0.39% | 23,500 | 285億9790万 | -4.24% | 13.5 | 0.66 |
| 11/12 | 1,273 | 1,286 | 1,273 | 1,281 | +0.63% | 21,600 | 284億8671万 | -4.9% | 13.45 | 0.66 |
| 11/11 | 1,279 | 1,294 | 1,270 | 1,273 | +0.71% | 24,900 | 283億881万 | -5.63% | 13.36 | 0.66 |
| 11/08 | 1,270 | 1,275 | 1,259 | 1,264 | -0.47% | 39,000 | 281億867万 | -6.65% | 13.27 | 0.65 |
| 11/07 | 1,291 | 1,294 | 1,264 | 1,270 | -1.78% | 74,000 | 282億4209万 | -6.48% | 13.33 | 0.66 |
| 11/06 | 1,282 | 1,300 | 1,278 | 1,293 | +0.31% | 59,700 | 287億5356万 | -5.07% | 13.57 | 0.67 |
| 11/05 | 1,304 | 1,348 | 1,282 | 1,289 | -1.15% | 69,800 | 286億6461万 | -5.57% | 13.53 | 0.66 |
| 11/01 | 1,344 | 1,350 | 1,293 | 1,304 | -2.98% | 85,800 | 289億9818万 | -4.82% | 13.69 | 0.67 |
| 10/31 | 1,380 | 1,387 | 1,340 | 1,344 | -4% | 126,500 | 298億8770万 | -2.18% | 14.11 | 0.69 |
| 10/30 | 1,343 | 1,400 | 1,343 | 1,400 | +3.7% | 173,700 | 311億3302万 | +1.74% | 14.7 | 0.72 |
