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 | 900 | 908 | 886 | 901 | +0.67% | 236,500 | 615億7407万 | +2.62% | 16.76 | 0.92 |
| 03/28 | 887 | 896 | 873 | 895 | +0.22% | 274,400 | 611億6403万 | +1.82% | 16.65 | 0.92 |
| 03/27 | 886 | 895 | 874 | 893 | -0.45% | 329,700 | 610億2735万 | +1.48% | 16.61 | 0.92 |
| 03/26 | 896 | 912 | 889 | 897 | +3.1% | 374,000 | 613億71万 | +1.93% | 16.69 | 0.92 |
| 03/25 | 883 | 894 | 869 | 870 | +0.23% | 335,100 | 594億5554万 | -1.36% | 16.18 | 0.89 |
| 03/24 | 830 | 883 | 830 | 868 | +4.83% | 394,800 | 593億1886万 | -1.7% | 16.15 | 0.89 |
| 03/20 | 853 | 857 | 822 | 828 | -2.36% | 322,100 | 565億8527万 | -6.44% | 15.4 | 0.85 |
| 03/19 | 850 | 861 | 840 | 848 | -1.17% | 177,300 | 579億5206万 | -4.5% | 15.77 | 0.87 |
| 03/18 | 860 | 862 | 849 | 858 | +2.02% | 109,500 | 586億3546万 | -3.7% | 15.96 | 0.88 |
| 03/17 | 857 | 858 | 834 | 841 | -1.75% | 180,100 | 574億7369万 | -5.72% | 15.64 | 0.86 |
| 03/14 | 885 | 885 | 856 | 856 | -3.39% | 348,200 | 584億9878万 | -4.25% | 15.92 | 0.88 |
| 03/13 | 881 | 902 | 881 | 886 | -0.23% | 249,800 | 605億4897万 | -1.01% | 16.48 | 0.91 |
| 03/12 | 898 | 900 | 886 | 888 | -1.77% | 193,900 | 606億8565万 | -0.67% | 16.52 | 0.91 |
| 03/11 | 890 | 904 | 885 | 904 | +2.61% | 294,100 | 617億7909万 | +1.35% | 16.82 | 0.93 |
| 03/10 | 882 | 886 | 873 | 881 | -0.45% | 184,800 | 602億727万 | -1.23% | 16.39 | 0.9 |
| 03/07 | 880 | 897 | 875 | 885 | +2.08% | 297,100 | 604億8063万 | -0.9% | 16.46 | 0.91 |
| 03/06 | 852 | 871 | 851 | 867 | +0.93% | 358,300 | 592億5052万 | -3.02% | 16.13 | 0.89 |
| 03/05 | 862 | 874 | 853 | 859 | +0.23% | 461,200 | 587億478万 | -4.13% | 16 | 0.88 |
| 03/04 | 855 | 862 | 842 | 857 | -1.38% | 471,000 | 585億6810万 | -4.67% | 15.96 | 0.88 |
| 03/03 | 869 | 873 | 845 | 869 | -1.81% | 295,600 | 542億6735万 | -3.55% | 14.79 | 0.81 |
| 02/28 | 887 | 892 | 865 | 885 | -0.23% | 280,500 | 552億6652万 | -2.1% | 15.06 | 0.83 |
| 02/27 | 901 | 902 | 883 | 887 | -2.1% | 254,700 | 553億9142万 | -2.21% | 15.09 | 0.83 |
| 02/26 | 915 | 925 | 903 | 906 | -0.98% | 288,300 | 565億7793万 | -0.44% | 15.42 | 0.85 |
| 02/25 | 919 | 921 | 905 | 915 | -0.11% | 530,300 | 571億3996万 | +0.33% | 15.57 | 0.86 |
| 02/24 | 925 | 925 | 900 | 916 | -0.22% | 152,300 | 572億241万 | +0.22% | 15.59 | 0.86 |
| 02/21 | 909 | 927 | 907 | 918 | +1.21% | 270,500 | 573億2731万 | +0.22% | 15.62 | 0.86 |
| 02/20 | 921 | 921 | 902 | 907 | -0.98% | 248,700 | 566億4038万 | -1.2% | 15.43 | 0.85 |
| 02/19 | 927 | 930 | 906 | 916 | -1.19% | 204,000 | 572億241万 | -0.33% | 15.59 | 0.86 |
| 02/18 | 910 | 935 | 906 | 927 | +1.87% | 370,300 | 578億8934万 | +0.87% | 15.77 | 0.87 |
| 02/17 | 909 | 920 | 896 | 910 | 0% | 130,700 | 568億2772万 | -0.98% | 15.49 | 0.85 |
| 02/14 | 913 | 940 | 905 | 910 | -0.55% | 215,300 | 568億2772万 | -0.98% | 15.49 | 0.85 |
| 02/13 | 935 | 944 | 914 | 915 | -0.11% | 268,300 | 571億3996万 | -0.44% | 15.57 | 0.86 |
| 02/12 | 899 | 926 | 898 | 916 | +2.81% | 246,500 | 572億241万 | -0.22% | 15.59 | 0.86 |
| 02/10 | 885 | 903 | 883 | 891 | +1.25% | 215,900 | 556億4121万 | -2.94% | 15.16 | 0.84 |
| 02/07 | 884 | 884 | 855 | 880 | +1.27% | 240,700 | 549億5428万 | -4.03% | 14.97 | 0.82 |
| 02/06 | 863 | 883 | 852 | 869 | +0.58% | 249,500 | 542億6735万 | -5.34% | 14.79 | 0.81 |
| 02/05 | 859 | 873 | 845 | 864 | +1.17% | 254,000 | 539億5511万 | -5.78% | 14.7 | 0.81 |
| 02/04 | 864 | 875 | 846 | 854 | -4.79% | 305,500 | 533億3063万 | -6.87% | 14.53 | 0.8 |
| 02/03 | 900 | 916 | 890 | 897 | -0.99% | 227,700 | 560億1590万 | -2.07% | 15.26 | 0.84 |
| 01/31 | 907 | 924 | 895 | 906 | +0.33% | 209,600 | 565億7793万 | -0.88% | 15.42 | 0.85 |
| 01/30 | 908 | 911 | 890 | 903 | -2.69% | 345,000 | 563億9059万 | -0.77% | 15.37 | 0.85 |
| 01/29 | 937 | 947 | 919 | 928 | -0.11% | 299,900 | 579億5179万 | +2.43% | 15.79 | 0.87 |
| 01/28 | 918 | 951 | 916 | 929 | +2.31% | 512,500 | 580億1424万 | +3.22% | 15.81 | 0.87 |
| 01/27 | 903 | 919 | 903 | 908 | -3.09% | 357,300 | 567億283万 | +1.68% | 15.45 | 0.85 |
| 01/24 | 941 | 947 | 924 | 937 | -2.4% | 386,900 | 585億1382万 | +5.52% | 15.94 | 0.88 |
| 01/23 | 970 | 978 | 958 | 960 | -1.03% | 186,200 | 599億5012万 | +8.97% | 16.34 | 0.9 |
| 01/22 | 956 | 978 | 955 | 970 | +1.36% | 277,300 | 605億7461万 | +11.11% | 16.51 | 0.91 |
| 01/21 | 971 | 975 | 952 | 957 | -1.75% | 381,800 | 597億6278万 | +10.76% | 16.28 | 0.9 |
| 01/20 | 956 | 977 | 956 | 974 | +1.25% | 262,300 | 608億2440万 | +13.79% | 16.57 | 0.91 |
| 01/17 | 980 | 988 | 958 | 962 | -0.93% | 533,400 | 600億7502万 | +13.58% | 16.37 | 0.9 |
| 01/16 | 942 | 975 | 942 | 971 | +4.41% | 600,600 | 606億3705万 | +15.87% | 16.52 | 0.91 |
| 01/15 | 920 | 934 | 916 | 930 | +1.75% | 439,800 | 580億7668万 | +12.18% | 15.83 | 0.87 |
| 01/14 | 905 | 922 | 900 | 914 | -1.08% | 287,700 | 570億7751万 | +11.19% | 15.55 | 0.86 |
| 01/10 | 904 | 924 | 895 | 924 | +1.54% | 430,100 | 577億200万 | +13.37% | 15.72 | 0.87 |
| 01/09 | 912 | 912 | 899 | 910 | -0.66% | 257,000 | 568億2772万 | +12.76% | 15.49 | 0.85 |
| 01/08 | 889 | 917 | 888 | 916 | +2.81% | 396,300 | 572億241万 | +14.5% | 15.59 | 0.86 |
| 01/07 | 891 | 900 | 886 | 891 | -0.22% | 175,400 | 556億4121万 | +12.5% | 15.16 | 0.84 |
| 01/06 | 891 | 908 | 887 | 893 | +0.45% | 486,300 | 557億6611万 | +13.61% | 15.2 | 0.84 |
| 2013 |
| 12/30 | 893 | 893 | 883 | 889 | +0.79% | 256,800 | 555億1631万 | +14.12% | 15.13 | 0.83 |
| 12/27 | 870 | 882 | 861 | 882 | +1.97% | 327,100 | 550億7918万 | +14.1% | 15.01 | 0.83 |
| 12/26 | 848 | 869 | 836 | 865 | +2.25% | 358,800 | 540億1756万 | +12.78% | 14.72 | 0.81 |
| 12/25 | 835 | 847 | 825 | 846 | +1.2% | 535,700 | 528億3105万 | +11.02% | 14.4 | 0.79 |
| 12/24 | 841 | 848 | 832 | 836 | -0.83% | 701,300 | 522億657万 | +10.44% | 14.23 | 0.78 |
| 12/20 | 810 | 843 | 806 | 843 | +5.38% | 1,337,800 | 526億4370万 | +11.95% | 14.34 | 0.79 |
| 12/19 | 803 | 805 | 790 | 800 | -0.87% | 540,000 | 499億5844万 | +6.95% | 13.61 | 0.75 |
| 12/18 | 785 | 808 | 779 | 807 | +2.8% | 991,100 | 503億9557万 | +8.32% | 13.73 | 0.76 |
| 12/17 | 769 | 785 | 768 | 785 | +3.02% | 627,900 | 490億2172万 | +5.8% | 13.36 | 0.74 |
| 12/16 | 772 | 782 | 757 | 762 | -1.04% | 414,300 | 475億8541万 | +2.97% | 12.97 | 0.71 |
| 12/13 | 768 | 775 | 760 | 770 | +1.05% | 595,600 | 480億8500万 | +4.19% | 13.1 | 0.72 |
| 12/12 | 755 | 763 | 753 | 762 | +0.26% | 216,100 | 475億8541万 | +3.39% | 12.97 | 0.71 |
| 12/11 | 756 | 763 | 753 | 760 | +0.13% | 204,500 | 474億6051万 | +3.4% | 12.93 | 0.71 |
| 12/10 | 756 | 762 | 752 | 759 | +0.4% | 297,800 | 473億9807万 | +3.27% | 12.92 | 0.71 |
| 12/09 | 755 | 760 | 750 | 756 | +1.34% | 255,400 | 472億1072万 | +3% | 12.86 | 0.71 |
| 12/06 | 743 | 748 | 736 | 746 | +0.81% | 222,400 | 465億8624万 | +1.63% | 12.69 | 0.7 |
| 12/05 | 747 | 748 | 738 | 740 | +0.41% | 273,300 | 462億1155万 | +0.82% | 12.59 | 0.69 |
| 12/04 | 740 | 741 | 731 | 737 | -1.34% | 230,500 | 460億2421万 | +0.41% | 12.54 | 0.69 |
| 12/03 | 740 | 753 | 739 | 747 | +0.67% | 360,100 | 466億4869万 | +1.63% | 12.71 | 0.7 |
| 12/02 | 735 | 748 | 733 | 742 | +0.82% | 295,400 | 463億3645万 | +0.95% | 12.63 | 0.7 |
| 11/29 | 730 | 739 | 726 | 736 | +1.24% | 261,200 | 459億6176万 | +0.14% | 12.52 | 0.69 |
| 11/28 | 725 | 729 | 722 | 727 | +0.41% | 161,400 | 453億9973万 | -1.09% | 12.37 | 0.68 |
| 11/27 | 733 | 737 | 722 | 724 | -1.9% | 371,800 | 452億1238万 | -1.63% | 12.32 | 0.68 |
| 11/26 | 726 | 739 | 724 | 738 | +1.37% | 426,900 | 460億8666万 | +0.14% | 12.56 | 0.69 |
| 11/25 | 724 | 729 | 720 | 728 | +0.14% | 320,800 | 454億6218万 | -1.36% | 12.39 | 0.68 |
| 11/22 | 734 | 734 | 725 | 727 | -0.82% | 275,600 | 453億9973万 | -1.62% | 12.37 | 0.68 |
| 11/21 | 734 | 734 | 724 | 733 | +0.14% | 234,800 | 457億7442万 | -0.95% | 12.47 | 0.69 |
| 11/20 | 727 | 732 | 721 | 732 | +0.69% | 172,700 | 457億1197万 | -1.08% | 12.46 | 0.69 |
| 11/19 | 731 | 735 | 718 | 727 | -0.41% | 292,600 | 453億9973万 | -1.89% | 12.37 | 0.68 |
| 11/18 | 725 | 732 | 720 | 730 | +0.83% | 294,000 | 455億8707万 | -1.62% | 12.42 | 0.68 |
| 11/15 | 724 | 729 | 721 | 724 | -0.69% | 394,200 | 452億1238万 | -2.43% | 12.32 | 0.68 |
| 11/14 | 728 | 733 | 718 | 729 | -1.09% | 407,900 | 455億2462万 | -1.88% | 12.41 | 0.68 |
| 11/13 | 722 | 740 | 722 | 737 | +1.8% | 187,400 | 460億2421万 | -0.81% | 12.54 | 0.69 |
| 11/12 | 720 | 730 | 700 | 724 | -0.55% | 243,200 | 452億1238万 | -2.43% | 12.32 | 0.68 |
| 11/11 | 730 | 732 | 718 | 728 | +0.55% | 89,600 | 454億6218万 | -2.02% | 12.39 | 0.68 |
| 11/08 | 718 | 726 | 718 | 724 | -0.41% | 71,000 | 452億1238万 | -2.56% | 12.32 | 0.68 |
| 11/07 | 738 | 740 | 724 | 727 | -2.15% | 137,300 | 453億9973万 | -2.28% | 12.37 | 0.68 |
| 11/06 | 736 | 745 | 736 | 743 | -0.13% | 80,900 | 463億9890万 | -0.27% | 12.64 | 0.7 |
| 11/05 | 753 | 753 | 740 | 744 | 0% | 111,700 | 464億6135万 | -0.13% | 12.66 | 0.7 |
| 11/01 | 750 | 750 | 735 | 744 | -0.27% | 101,500 | 464億6135万 | -0.27% | 12.66 | 0.7 |
| 10/31 | 748 | 753 | 743 | 746 | -0.93% | 120,100 | 465億8624万 | 0% | 12.69 | 0.7 |
| 10/30 | 750 | 756 | 747 | 753 | +0.27% | 176,900 | 470億2338万 | +0.94% | 12.81 | 0.71 |
