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 | 728 | 744 | 712 | 725 | +0.28% | 173,000 | 771億8785万 | -1.63% | 29.58 | 1.62 |
| 03/28 | 722 | 733 | 709 | 723 | -1.36% | 245,000 | 769億7492万 | -1.9% | 29.49 | 1.62 |
| 03/27 | 753 | 754 | 724 | 733 | -3.81% | 185,000 | 780億3958万 | -0.54% | 29.9 | 1.64 |
| 03/26 | 764 | 770 | 755 | 762 | -1.68% | 134,000 | 811億2710万 | +3.53% | 31.09 | 1.71 |
| 03/25 | 749 | 780 | 742 | 775 | +5.16% | 207,000 | 825億1116万 | +5.44% | 31.62 | 1.74 |
| 03/24 | 734 | 745 | 724 | 737 | +4.69% | 92,000 | 784億6545万 | +0.55% | 30.07 | 1.65 |
| 03/20 | 714 | 717 | 700 | 704 | -3.16% | 288,000 | 749億5207万 | -3.83% | 28.72 | 1.58 |
| 03/19 | 724 | 736 | 710 | 727 | +1.68% | 141,000 | 774億79万 | -0.55% | 29.66 | 1.63 |
| 03/18 | 705 | 725 | 695 | 715 | +3.32% | 116,000 | 761億2319万 | -2.05% | 29.17 | 1.6 |
| 03/17 | 726 | 734 | 685 | 692 | -6.61% | 163,000 | 736億7448万 | -5.08% | 28.23 | 1.55 |
| 03/14 | 732 | 753 | 732 | 741 | -0.54% | 155,000 | 788億9131万 | +1.79% | 30.23 | 1.66 |
| 03/13 | 762 | 762 | 743 | 745 | -2.23% | 114,000 | 793億1717万 | +3.04% | 30.39 | 1.67 |
| 03/12 | 775 | 787 | 759 | 762 | -1.8% | 132,000 | 811億2710万 | +6.28% | 31.09 | 1.71 |
| 03/11 | 758 | 780 | 758 | 776 | +2.37% | 109,000 | 826億1762万 | +9.3% | 31.66 | 1.74 |
| 03/10 | 754 | 762 | 741 | 758 | +0.93% | 103,000 | 807億123万 | +7.67% | 30.92 | 1.7 |
| 03/07 | 750 | 759 | 745 | 751 | +0.27% | 68,000 | 799億5597万 | +7.29% | 30.64 | 1.68 |
| 03/06 | 733 | 750 | 730 | 749 | +3.17% | 125,000 | 797億4304万 | +7.61% | 30.56 | 1.68 |
| 03/05 | 741 | 741 | 720 | 726 | -0.82% | 114,000 | 772億9432万 | +5.07% | 29.62 | 1.63 |
| 03/04 | 716 | 732 | 716 | 732 | +0.14% | 71,000 | 779億3312万 | +6.55% | 29.86 | 1.64 |
| 03/03 | 745 | 745 | 723 | 731 | -2.53% | 93,000 | 778億2665万 | +7.18% | 29.82 | 1.64 |
| 02/28 | 730 | 750 | 723 | 750 | +4.02% | 228,000 | 798億4950万 | +10.46% | 30.6 | 1.68 |
| 02/27 | 719 | 740 | 716 | 721 | 0% | 53,000 | 767億6199万 | +6.81% | 29.41 | 1.62 |
| 02/26 | 730 | 734 | 721 | 721 | -3.22% | 44,000 | 767億6199万 | +6.97% | 29.41 | 1.62 |
| 02/25 | 736 | 748 | 728 | 745 | +3.04% | 145,000 | 793億1717万 | +10.86% | 30.39 | 1.67 |
| 02/24 | 712 | 738 | 712 | 723 | -0.41% | 170,000 | 769億7492万 | +7.75% | 29.49 | 1.62 |
| 02/21 | 731 | 732 | 715 | 726 | +0.97% | 71,000 | 772億9432万 | +8.36% | 29.62 | 1.63 |
| 02/20 | 723 | 735 | 717 | 719 | -0.55% | 117,000 | 765億4906万 | +7.47% | 29.33 | 1.61 |
| 02/19 | 726 | 729 | 716 | 723 | -0.55% | 79,000 | 769億7492万 | +7.91% | 29.49 | 1.62 |
| 02/18 | 717 | 736 | 717 | 727 | +0.28% | 142,000 | 774億79万 | +8.67% | 29.66 | 1.63 |
| 02/17 | 698 | 730 | 698 | 725 | +1.68% | 95,000 | 771億8785万 | +8.21% | 29.58 | 1.62 |
| 02/14 | 696 | 719 | 695 | 713 | +3.63% | 248,000 | 759億1026万 | +6.26% | 29.09 | 1.6 |
| 02/13 | 688 | 699 | 686 | 688 | +0.73% | 119,000 | 732億4861万 | +2.38% | 28.07 | 1.54 |
| 02/12 | 682 | 693 | 682 | 683 | -1.16% | 82,000 | 727億1628万 | +1.19% | 27.86 | 1.53 |
| 02/10 | 689 | 693 | 681 | 691 | +1.17% | 192,000 | 735億6801万 | +2.07% | 28.19 | 1.55 |
| 02/07 | 675 | 689 | 664 | 683 | +13.46% | 459,000 | 727億1628万 | +0.44% | 27.86 | 1.53 |
| 02/06 | 606 | 653 | 601 | 602 | +1.01% | 390,000 | 640億9253万 | -11.73% | 24.56 | 1.35 |
| 02/05 | 586 | 611 | 586 | 596 | +2.23% | 140,000 | 634億5374万 | -13.25% | 24.31 | 1.34 |
| 02/04 | 596 | 596 | 563 | 583 | -6.42% | 245,000 | 620億6968万 | -15.38% | 23.78 | 1.31 |
| 02/03 | 636 | 641 | 623 | 623 | -6.32% | 125,000 | 663億2832万 | -10.23% | 25.42 | 1.4 |
| 01/31 | 659 | 683 | 659 | 665 | +3.42% | 231,000 | 707億9989万 | -4.45% | 27.13 | 1.49 |
| 01/30 | 632 | 649 | 625 | 643 | +0.16% | 186,000 | 684億5764万 | -7.75% | 26.23 | 1.44 |
| 01/29 | 630 | 650 | 625 | 642 | +4.22% | 179,000 | 683億5118万 | -8.02% | 26.19 | 1.44 |
| 01/28 | 621 | 634 | 616 | 616 | +0.98% | 221,000 | 655億8306万 | -12% | 25.13 | 1.38 |
| 01/27 | 637 | 637 | 610 | 610 | -6.01% | 233,000 | 649億4426万 | -13.23% | 24.88 | 1.37 |
| 01/24 | 666 | 673 | 649 | 649 | -3.13% | 106,000 | 690億9644万 | -8.2% | 26.48 | 1.45 |
| 01/23 | 675 | 682 | 670 | 670 | -0.59% | 43,000 | 713億3222万 | -5.77% | 27.33 | 1.5 |
| 01/22 | 687 | 692 | 670 | 674 | -2.03% | 152,000 | 717億5809万 | -5.34% | 27.5 | 1.51 |
| 01/21 | 698 | 703 | 684 | 688 | -2.55% | 174,000 | 732億4861万 | -3.64% | 28.07 | 1.54 |
| 01/20 | 718 | 718 | 700 | 706 | -0.7% | 78,000 | 751億6500万 | -0.98% | 28.8 | 1.58 |
| 01/17 | 701 | 714 | 691 | 711 | +0.99% | 114,000 | 756億9733万 | 0% | 29.01 | 1.59 |
| 01/16 | 718 | 719 | 696 | 704 | -2.76% | 172,000 | 749億5207万 | -0.71% | 28.72 | 1.58 |
| 01/15 | 730 | 734 | 716 | 724 | +0.7% | 171,000 | 770億8139万 | +2.4% | 29.54 | 1.62 |
| 01/14 | 730 | 733 | 713 | 719 | -2.71% | 150,000 | 765億4906万 | +2.13% | 29.33 | 1.61 |
| 01/10 | 750 | 750 | 730 | 739 | -0.94% | 121,000 | 786億7838万 | +5.27% | 30.15 | 1.66 |
| 01/09 | 750 | 756 | 733 | 746 | -0.53% | 121,000 | 794億2364万 | +7.03% | 30.43 | 1.67 |
| 01/08 | 757 | 765 | 724 | 750 | -0.92% | 195,000 | 798億4950万 | +8.38% | 30.6 | 1.68 |
| 01/07 | 730 | 766 | 730 | 757 | +2.71% | 146,000 | 805億9477万 | +10.35% | 30.88 | 1.7 |
| 01/06 | 749 | 754 | 728 | 737 | -3.03% | 168,000 | 784億6545万 | +8.38% | 30.07 | 1.65 |
| 2013 |
| 12/30 | 753 | 769 | 744 | 760 | +2.98% | 165,000 | 809億1416万 | +12.59% | 31 | 1.7 |
| 12/27 | 715 | 741 | 713 | 738 | +3.51% | 147,000 | 785億7191万 | +10.31% | 30.11 | 1.65 |
| 12/26 | 676 | 718 | 676 | 713 | +7.06% | 127,000 | 759億1026万 | +7.38% | 29.09 | 1.6 |
| 12/25 | 692 | 692 | 661 | 666 | -3.2% | 178,000 | 709億636万 | +0.91% | 27.17 | 1.49 |
| 12/24 | 689 | 693 | 682 | 688 | +0.29% | 109,000 | 732億4861万 | +4.56% | 28.07 | 1.54 |
| 12/20 | 681 | 691 | 675 | 686 | +0.73% | 125,000 | 730億3568万 | +4.57% | 27.99 | 1.54 |
| 12/19 | 696 | 703 | 675 | 681 | -1.02% | 149,000 | 725億335万 | +4.61% | 27.78 | 1.53 |
| 12/18 | 687 | 702 | 685 | 688 | -0.43% | 177,000 | 732億4861万 | +6.34% | 28.07 | 1.54 |
| 12/17 | 699 | 715 | 686 | 691 | +1.17% | 140,000 | 735億6801万 | +7.63% | 28.19 | 1.55 |
| 12/16 | 720 | 723 | 678 | 683 | -4.07% | 152,000 | 727億1628万 | +7.22% | 27.86 | 1.53 |
| 12/13 | 730 | 739 | 704 | 712 | -3.13% | 282,000 | 758億380万 | +12.84% | 29.05 | 1.6 |
| 12/12 | 711 | 735 | 704 | 735 | +2.8% | 209,000 | 782億5251万 | +17.98% | 29.98 | 1.65 |
| 12/11 | 709 | 738 | 704 | 715 | +1.56% | 370,000 | 761億2319万 | +16.83% | 29.17 | 1.6 |
| 12/10 | 682 | 706 | 680 | 704 | +4.45% | 407,000 | 749億5207万 | +16.94% | 28.72 | 1.58 |
| 12/09 | 660 | 680 | 651 | 674 | +3.69% | 305,000 | 717億5809万 | +13.85% | 27.5 | 1.51 |
| 12/06 | 650 | 659 | 627 | 650 | -0.61% | 264,000 | 692億290万 | +11.3% | 26.52 | 1.46 |
| 12/05 | 666 | 671 | 652 | 654 | -1.95% | 205,000 | 696億2877万 | +13.15% | 26.68 | 1.47 |
| 12/04 | 645 | 675 | 620 | 667 | +2.14% | 329,000 | 710億1283万 | +16.81% | 27.21 | 1.49 |
| 12/03 | 654 | 690 | 644 | 653 | 0% | 471,000 | 695億2230万 | +15.78% | 26.64 | 1.46 |
| 12/02 | 632 | 655 | 627 | 653 | +3% | 191,000 | 695億2230万 | +17.24% | 26.64 | 1.46 |
| 11/29 | 616 | 643 | 612 | 634 | +3.59% | 324,000 | 674億9945万 | +15.27% | 25.86 | 1.42 |
| 11/28 | 592 | 615 | 590 | 612 | +2.34% | 196,000 | 651億5719万 | +12.29% | 24.97 | 1.37 |
| 11/27 | 600 | 612 | 597 | 598 | -0.83% | 248,000 | 636億6667万 | +10.74% | 24.4 | 1.34 |
| 11/26 | 588 | 614 | 586 | 603 | -1.47% | 641,000 | 641億9900万 | +12.5% | 24.6 | 1.35 |
| 11/25 | 593 | 613 | 588 | 612 | +1.49% | 298,000 | 651億5719万 | +15.25% | 24.97 | 1.37 |
| 11/22 | 625 | 631 | 601 | 603 | -3.83% | 302,000 | 641億9900万 | +14.42% | 24.6 | 1.35 |
| 11/21 | 624 | 637 | 616 | 627 | +1.13% | 195,000 | 667億5419万 | +19.89% | 25.58 | 1.4 |
| 11/20 | 608 | 626 | 592 | 620 | +1.97% | 387,000 | 660億892万 | +19.92% | 25.29 | 1.39 |
| 11/19 | 638 | 640 | 603 | 608 | -3.18% | 341,000 | 647億3133万 | +18.75% | 24.8 | 1.36 |
| 11/18 | 585 | 645 | 580 | 628 | +8.28% | 514,000 | 668億6065万 | +23.62% | 25.62 | 1.41 |
| 11/15 | 576 | 586 | 574 | 580 | +0.52% | 118,000 | 617億5028万 | +15.31% | 23.66 | 1.3 |
| 11/14 | 571 | 590 | 569 | 577 | +1.41% | 233,000 | 614億3088万 | +15.63% | 23.54 | 1.29 |
| 11/13 | 560 | 574 | 548 | 569 | +0.89% | 360,000 | 605億7916万 | +14.72% | 23.21 | 1.27 |
| 11/12 | 541 | 569 | 541 | 564 | +7.22% | 418,000 | 600億4683万 | +14.63% | 23.01 | 1.26 |
| 11/11 | 507 | 528 | 507 | 526 | +5.41% | 343,000 | 560億112万 | +7.35% | 21.46 | 1.18 |
| 11/08 | 464 | 501 | 460 | 499 | +7.54% | 220,000 | 531億2654万 | +1.84% | 20.36 | 1.12 |
| 11/07 | 461 | 466 | 457 | 464 | +0.65% | 47,000 | 494億23万 | -5.31% | 18.93 | 1.04 |
| 11/06 | 457 | 468 | 457 | 461 | -0.86% | 51,000 | 490億8083万 | -6.3% | 18.81 | 1.03 |
| 11/05 | 470 | 475 | 450 | 465 | -1.9% | 155,000 | 495億669万 | -5.87% | 18.97 | 1.04 |
| 11/01 | 495 | 495 | 469 | 474 | -2.67% | 119,000 | 504億6489万 | -4.44% | 19.34 | 1.06 |
| 10/31 | 501 | 510 | 481 | 487 | -2.6% | 220,000 | 518億4894万 | -2.01% | 19.87 | 1.09 |
| 10/30 | 480 | 500 | 478 | 500 | +3.73% | 194,000 | 532億3300万 | +0.4% | 20.4 | 1.12 |
