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 | 222 | 223 | 218 | 221 | +0.45% | 1,929,500 | 822億6137万 | -0.45% | 152.83 | 1.12 |
| 03/28 | 214 | 221 | 214 | 220 | +1.85% | 2,952,700 | 818億8915万 | -0.9% | 152.13 | 1.11 |
| 03/27 | 213 | 218 | 210 | 216 | +0.93% | 2,932,500 | 804億26万 | -2.7% | 149.37 | 1.09 |
| 03/26 | 214 | 218 | 213 | 214 | +0.47% | 3,565,300 | 796億5581万 | -3.6% | 147.99 | 1.08 |
| 03/25 | 213 | 218 | 211 | 213 | -1.84% | 3,044,000 | 792億8359万 | -4.48% | 147.29 | 1.08 |
| 03/24 | 210 | 218 | 210 | 217 | +4.33% | 3,732,100 | 807億7248万 | -2.69% | 150.06 | 1.1 |
| 03/20 | 214 | 215 | 207 | 208 | -3.7% | 3,232,500 | 774億2247万 | -7.14% | 143.84 | 1.05 |
| 03/19 | 217 | 218 | 209 | 216 | -0.46% | 4,063,100 | 804億26万 | -4% | 149.37 | 1.09 |
| 03/18 | 219 | 220 | 216 | 217 | 0% | 2,816,200 | 807億7248万 | -3.56% | 150.06 | 1.1 |
| 03/17 | 210 | 220 | 209 | 217 | +2.84% | 7,761,600 | 807億7248万 | -3.98% | 150.06 | 1.1 |
| 03/14 | 213 | 215 | 210 | 211 | -3.65% | 6,221,800 | 785億3914万 | -6.64% | 145.91 | 1.07 |
| 03/13 | 222 | 224 | 219 | 219 | -2.67% | 3,198,200 | 815億1693万 | -3.1% | 151.44 | 1.11 |
| 03/12 | 223 | 225 | 222 | 225 | -0.44% | 2,917,100 | 837億5027万 | 0% | 155.59 | 1.14 |
| 03/11 | 225 | 227 | 224 | 226 | +0.44% | 2,501,000 | 841億2249万 | +0.44% | 156.28 | 1.15 |
| 03/10 | 229 | 230 | 224 | 225 | -1.75% | 3,246,000 | 837億5027万 | +0.45% | 155.59 | 1.14 |
| 03/07 | 230 | 231 | 227 | 229 | 0% | 4,842,500 | 852億3916万 | +2.23% | 158.36 | 1.16 |
| 03/06 | 229 | 230 | 226 | 229 | 0% | 3,399,200 | 852億3916万 | +2.23% | 158.36 | 1.16 |
| 03/05 | 229 | 233 | 227 | 229 | +0.88% | 4,880,500 | 852億3916万 | +2.23% | 158.36 | 1.16 |
| 03/04 | 220 | 228 | 220 | 227 | +1.79% | 2,819,800 | 844億9471万 | +1.79% | 156.97 | 1.15 |
| 03/03 | 226 | 229 | 220 | 223 | -3.04% | 6,044,400 | 830億582万 | 0% | 154.21 | 1.13 |
| 02/28 | 228 | 232 | 227 | 230 | +0.44% | 5,969,000 | 856億1139万 | +3.14% | 159.05 | 1.17 |
| 02/27 | 227 | 230 | 226 | 229 | 0% | 3,367,600 | 852億3916万 | +3.15% | 158.36 | 1.16 |
| 02/26 | 226 | 230 | 225 | 229 | 0% | 3,551,600 | 852億3916万 | +3.15% | 158.36 | 1.16 |
| 02/25 | 229 | 230 | 227 | 229 | +1.33% | 4,760,900 | 852億3916万 | +2.69% | 158.36 | 1.16 |
| 02/24 | 225 | 229 | 222 | 226 | +0.44% | 4,379,600 | 841億2249万 | +1.35% | 156.28 | 1.15 |
| 02/21 | 224 | 226 | 221 | 225 | +1.35% | 4,754,400 | 837億5027万 | +0.9% | 155.59 | 1.14 |
| 02/20 | 224 | 227 | 219 | 222 | -2.2% | 4,823,600 | 826億3360万 | -0.45% | 153.52 | 1.13 |
| 02/19 | 226 | 231 | 222 | 227 | -0.87% | 4,907,300 | 844億9471万 | +1.34% | 156.97 | 1.15 |
| 02/18 | 223 | 230 | 221 | 229 | +2.69% | 7,015,500 | 852億3916万 | +2.69% | 158.36 | 1.16 |
| 02/17 | 222 | 227 | 215 | 223 | 0% | 6,287,200 | 830億582万 | -0.45% | 154.21 | 1.13 |
| 02/14 | 227 | 232 | 218 | 223 | -3.04% | 9,441,900 | 830億582万 | 0% | 154.21 | 1.13 |
| 02/13 | 222 | 230 | 217 | 230 | -0.86% | 15,367,200 | 856億1139万 | +3.14% | 159.05 | 1.17 |
| 02/12 | 228 | 233 | 225 | 232 | +3.57% | 7,529,000 | 863億5583万 | +4.04% | 160.43 | 1.18 |
| 02/10 | 225 | 227 | 222 | 224 | +1.82% | 4,286,600 | 833億7804万 | +0.9% | 154.9 | 1.14 |
| 02/07 | 219 | 225 | 217 | 220 | +2.8% | 6,051,700 | 818億8915万 | -0.9% | 152.13 | 1.11 |
| 02/06 | 212 | 216 | 211 | 214 | +0.94% | 4,599,400 | 796億5581万 | -3.6% | 147.99 | 1.08 |
| 02/05 | 212 | 214 | 204 | 212 | +3.92% | 8,712,200 | 789億1136万 | -4.5% | 146.6 | 1.07 |
| 02/04 | 203 | 212 | 196 | 204 | -5.12% | 17,230,800 | 759億3358万 | -7.69% | 141.07 | 1.03 |
| 02/03 | 219 | 225 | 214 | 215 | -3.15% | 8,243,100 | 800億2803万 | -3.15% | 148.68 | 1.09 |
| 01/31 | 222 | 228 | 219 | 222 | +1.37% | 9,924,000 | 826億3360万 | 0% | 153.52 | 1.13 |
| 01/30 | 221 | 224 | 217 | 219 | -3.52% | 9,806,200 | 815億1693万 | -0.9% | 151.44 | 1.11 |
| 01/29 | 222 | 227 | 220 | 227 | +5.09% | 5,667,700 | 844億9471万 | +2.71% | 156.97 | 1.15 |
| 01/28 | 216 | 221 | 215 | 216 | +0.93% | 6,537,300 | 804億26万 | -2.26% | 149.37 | 1.09 |
| 01/27 | 212 | 220 | 210 | 214 | -3.6% | 10,492,100 | 796億5581万 | -2.73% | 147.99 | 1.08 |
| 01/24 | 221 | 226 | 218 | 222 | -2.2% | 8,079,900 | 826億3360万 | +0.91% | 153.52 | 1.13 |
| 01/23 | 233 | 234 | 227 | 227 | -1.73% | 7,690,400 | 844億9471万 | +3.18% | 156.97 | 1.15 |
| 01/22 | 234 | 234 | 227 | 231 | -1.28% | 10,432,500 | 859億8361万 | +5.48% | 159.74 | 1.17 |
| 01/21 | 234 | 237 | 233 | 234 | +0.43% | 5,138,400 | 871億28万 | +6.85% | 161.82 | 1.19 |
| 01/20 | 237 | 238 | 232 | 233 | -0.43% | 7,709,800 | 867億2806万 | +6.39% | 161.12 | 1.18 |
| 01/17 | 238 | 242 | 234 | 234 | +0.43% | 17,442,100 | 871億28万 | +7.34% | 161.82 | 1.19 |
| 01/16 | 229 | 239 | 228 | 233 | +2.64% | 24,600,300 | 867億2806万 | +7.37% | 161.12 | 1.18 |
| 01/15 | 226 | 230 | 224 | 227 | +2.71% | 12,959,500 | 844億9471万 | +4.61% | 156.97 | 1.15 |
| 01/14 | 227 | 227 | 219 | 221 | -5.15% | 15,764,900 | 822億6137万 | +1.84% | 152.83 | 1.12 |
| 01/10 | 218 | 234 | 217 | 233 | +5.91% | 26,805,600 | 867億2806万 | +7.37% | 161.12 | 1.18 |
| 01/09 | 218 | 225 | 217 | 220 | 0% | 11,369,600 | 818億8915万 | +1.85% | 152.13 | 1.11 |
| 01/08 | 212 | 221 | 211 | 220 | +4.27% | 12,815,300 | 818億8915万 | +1.85% | 152.13 | 1.11 |
| 01/07 | 214 | 216 | 210 | 211 | -0.94% | 7,044,600 | 785億3914万 | -2.31% | 145.91 | 1.07 |
| 01/06 | 219 | 220 | 212 | 213 | -3.18% | 6,948,200 | 792億8359万 | -1.84% | 147.29 | 1.08 |
| 2013 |
| 12/30 | 218 | 224 | 216 | 220 | +1.85% | 10,173,500 | 818億8915万 | +1.38% | 152.13 | 1.11 |
| 12/27 | 216 | 217 | 213 | 216 | +0.47% | 3,997,100 | 804億26万 | -0.46% | 149.37 | 1.09 |
| 12/26 | 211 | 217 | 211 | 215 | +2.38% | 6,304,100 | 800億2803万 | -0.46% | 148.68 | 1.09 |
| 12/25 | 207 | 212 | 206 | 210 | +1.45% | 5,760,900 | 781億6692万 | -2.78% | 145.22 | 1.06 |
| 12/24 | 216 | 217 | 206 | 207 | -3.72% | 8,776,100 | 770億5025万 | -3.72% | 143.14 | 1.05 |
| 12/20 | 215 | 215 | 212 | 215 | 0% | 3,717,400 | 800億2803万 | 0% | 148.68 | 1.09 |
| 12/19 | 220 | 220 | 214 | 215 | 0% | 4,830,000 | 800億2803万 | +0.47% | 148.68 | 1.09 |
| 12/18 | 214 | 220 | 214 | 215 | +0.47% | 6,075,400 | 800億2803万 | +0.47% | 148.68 | 1.09 |
| 12/17 | 210 | 216 | 209 | 214 | +3.38% | 7,536,300 | 796億5581万 | +0.47% | 147.99 | 1.08 |
| 12/16 | 211 | 217 | 206 | 207 | -2.36% | 7,602,500 | 770億5025万 | -1.9% | 143.14 | 1.05 |
| 12/13 | 211 | 214 | 208 | 212 | -0.47% | 8,456,600 | 789億1136万 | +1.44% | 146.6 | 1.07 |
| 12/12 | 212 | 217 | 212 | 213 | -1.84% | 6,934,300 | 792億8359万 | +2.4% | 147.29 | 1.08 |
| 12/11 | 220 | 221 | 216 | 217 | -1.81% | 5,169,400 | 807億7248万 | +5.34% | 150.06 | 1.1 |
| 12/10 | 221 | 224 | 218 | 221 | -0.45% | 5,480,300 | 822億6137万 | +8.33% | 152.83 | 1.12 |
| 12/09 | 222 | 223 | 220 | 222 | +0.91% | 6,472,300 | 826億3360万 | +9.9% | 153.52 | 1.13 |
| 12/06 | 217 | 222 | 216 | 220 | +0.46% | 8,411,200 | 818億8915万 | +10% | 152.13 | 1.11 |
| 12/05 | 225 | 227 | 217 | 219 | -3.1% | 10,454,700 | 815億1693万 | +10.05% | 151.44 | 1.11 |
| 12/04 | 223 | 229 | 222 | 226 | -0.44% | 13,086,400 | 841億2249万 | +14.72% | 156.28 | 1.15 |
| 12/03 | 222 | 230 | 221 | 227 | +3.18% | 31,825,900 | 844億9471万 | +15.82% | 156.98 | 1.15 |
| 12/02 | 216 | 223 | 214 | 220 | +1.85% | 13,903,500 | 818億8915万 | +13.4% | 152.13 | 1.11 |
| 11/29 | 220 | 220 | 213 | 216 | -1.82% | 9,463,400 | 804億26万 | +12.5% | 149.37 | 1.09 |
| 11/28 | 225 | 225 | 218 | 220 | +0.46% | 14,447,800 | 818億8915万 | +15.18% | 152.13 | 1.11 |
| 11/27 | 218 | 228 | 216 | 219 | +0.46% | 32,970,900 | 815億1693万 | +15.26% | 151.44 | 1.11 |
| 11/26 | 219 | 222 | 216 | 218 | -2.68% | 19,458,000 | 811億4470万 | +15.34% | 150.75 | 1.1 |
| 11/25 | 212 | 226 | 211 | 224 | +7.18% | 49,216,400 | 833億7804万 | +19.79% | 154.9 | 1.14 |
| 11/22 | 207 | 214 | 204 | 209 | +1.95% | 36,171,000 | 777億9469万 | +12.97% | 144.53 | 1.06 |
| 11/21 | 207 | 210 | 204 | 205 | -1.44% | 16,572,100 | 763億580万 | +11.41% | 141.76 | 1.04 |
| 11/20 | 199 | 210 | 197 | 208 | +6.67% | 52,804,900 | 774億2247万 | +13.66% | 143.84 | 1.05 |
| 11/19 | 197 | 198 | 193 | 195 | -1.02% | 6,312,900 | 725億8357万 | +7.73% | 134.85 | 0.99 |
| 11/18 | 199 | 202 | 197 | 197 | -0.51% | 8,493,600 | 733億2801万 | +9.44% | 136.23 | 1 |
| 11/15 | 199 | 202 | 196 | 198 | +0.51% | 14,270,300 | 737億24万 | +10.61% | 136.92 | 1 |
| 11/14 | 202 | 206 | 195 | 197 | -2.48% | 29,475,600 | 733億2801万 | +10.67% | 136.23 | 1 |
| 11/13 | 189 | 208 | 184 | 202 | +21.69% | 131,835,200 | 751億8913万 | +14.12% | 139.69 | 1.02 |
| 11/12 | 165 | 169 | 165 | 166 | +0.61% | 6,399,500 | 617億8909万 | -5.14% | 114.79 | 0.84 |
| 11/11 | 167 | 168 | 164 | 165 | 0% | 4,878,600 | 614億1686万 | -5.71% | 114.1 | 0.84 |
| 11/08 | 169 | 171 | 163 | 165 | -4.07% | 8,847,500 | 614億1686万 | -5.71% | 114.1 | 0.84 |
| 11/07 | 177 | 177 | 171 | 172 | -3.91% | 3,381,400 | 640億2243万 | -1.71% | 118.94 | 0.87 |
| 11/06 | 172 | 180 | 171 | 179 | +5.92% | 5,961,800 | 666億2799万 | +2.29% | 123.78 | 0.91 |
| 11/05 | 172 | 173 | 167 | 169 | -1.74% | 3,178,300 | 629億576万 | -2.87% | 116.87 | 0.86 |
| 11/01 | 177 | 179 | 166 | 172 | -4.44% | 8,498,100 | 640億2243万 | -1.15% | 118.94 | 0.87 |
| 10/31 | 184 | 185 | 178 | 180 | -2.17% | 4,148,100 | 670億21万 | +3.45% | 124.47 | 0.91 |
| 10/30 | 184 | 188 | 183 | 184 | +0.55% | 4,650,300 | 684億8911万 | +6.36% | 127.24 | 0.93 |
