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 | 925 | 946 | 925 | 942 | +1.95% | 1,067,000 | 942億 | +5.25% | 12.62 | 0.99 |
| 03/28 | 924 | 928 | 908 | 924 | -0.86% | 1,022,000 | 924億 | +3.7% | 12.37 | 0.97 |
| 03/27 | 926 | 944 | 916 | 932 | +0.65% | 955,000 | 932億 | +4.95% | 12.48 | 0.98 |
| 03/26 | 916 | 933 | 911 | 926 | +1.09% | 888,000 | 926億 | +4.63% | 12.4 | 0.97 |
| 03/25 | 940 | 955 | 913 | 916 | -3.27% | 1,778,000 | 916億 | +3.85% | 12.27 | 0.96 |
| 03/24 | 900 | 950 | 900 | 947 | +4.07% | 1,795,000 | 947億 | +7.74% | 12.68 | 0.99 |
| 03/20 | 882 | 914 | 873 | 910 | +3.64% | 1,625,000 | 910億 | +4.12% | 12.19 | 0.95 |
| 03/19 | 890 | 894 | 869 | 878 | -0.23% | 658,000 | 878億 | +0.92% | 11.76 | 0.92 |
| 03/18 | 875 | 885 | 868 | 880 | +2.33% | 701,000 | 880億 | +1.27% | 11.79 | 0.92 |
| 03/17 | 891 | 895 | 851 | 860 | -4.34% | 1,294,000 | 860億 | -0.92% | 11.52 | 0.9 |
| 03/14 | 899 | 904 | 891 | 899 | -0.99% | 1,188,000 | 899億 | +3.69% | 12.04 | 0.94 |
| 03/13 | 898 | 914 | 896 | 908 | +2.02% | 1,028,000 | 908億 | +5.09% | 12.16 | 0.95 |
| 03/12 | 891 | 895 | 888 | 890 | -0.67% | 489,000 | 890億 | +3.37% | 11.92 | 0.93 |
| 03/11 | 900 | 901 | 890 | 896 | -0.33% | 365,000 | 896億 | +4.55% | 12 | 0.94 |
| 03/10 | 899 | 909 | 892 | 899 | +0.33% | 774,000 | 899億 | +5.27% | 12.04 | 0.94 |
| 03/07 | 887 | 898 | 884 | 896 | +1.7% | 750,000 | 896億 | +5.04% | 12 | 0.94 |
| 03/06 | 873 | 884 | 867 | 881 | +0.34% | 521,000 | 881億 | +3.16% | 11.8 | 0.92 |
| 03/05 | 879 | 884 | 871 | 878 | +1.04% | 783,000 | 878億 | +2.69% | 11.76 | 0.92 |
| 03/04 | 863 | 870 | 862 | 869 | -0.57% | 455,000 | 869億 | +1.52% | 11.64 | 0.91 |
| 03/03 | 867 | 878 | 860 | 874 | -0.91% | 503,000 | 874億 | +2.1% | 11.7 | 0.92 |
| 02/28 | 871 | 884 | 869 | 882 | +0.8% | 654,000 | 882億 | +2.8% | 11.81 | 0.92 |
| 02/27 | 878 | 886 | 870 | 875 | -0.23% | 509,000 | 875億 | +1.86% | 11.72 | 0.92 |
| 02/26 | 878 | 894 | 870 | 877 | 0% | 703,000 | 877億 | +1.74% | 11.74 | 0.92 |
| 02/25 | 878 | 878 | 864 | 877 | +1.62% | 558,000 | 877億 | +1.39% | 11.74 | 0.92 |
| 02/24 | 860 | 875 | 853 | 863 | +1.65% | 831,000 | 863億 | -0.58% | 11.56 | 0.9 |
| 02/21 | 844 | 852 | 839 | 849 | +1.92% | 436,000 | 849億 | -2.53% | 11.37 | 0.89 |
| 02/20 | 850 | 859 | 832 | 833 | -2% | 687,000 | 833億 | -4.69% | 11.16 | 0.87 |
| 02/19 | 853 | 857 | 843 | 850 | -0.35% | 564,000 | 850億 | -3.3% | 11.38 | 0.89 |
| 02/18 | 844 | 857 | 836 | 853 | +1.31% | 604,000 | 853億 | -3.18% | 11.42 | 0.89 |
| 02/17 | 826 | 846 | 817 | 842 | +2.43% | 538,000 | 842億 | -4.75% | 11.28 | 0.88 |
| 02/14 | 824 | 831 | 810 | 822 | +0.12% | 786,000 | 822億 | -7.22% | 11.01 | 0.86 |
| 02/13 | 854 | 854 | 821 | 821 | -3.98% | 798,000 | 821億 | -7.75% | 10.99 | 0.86 |
| 02/12 | 850 | 860 | 847 | 855 | +1.3% | 360,000 | 855億 | -4.26% | 11.45 | 0.9 |
| 02/10 | 848 | 852 | 840 | 844 | +0.6% | 366,000 | 844億 | -5.7% | 11.3 | 0.88 |
| 02/07 | 843 | 848 | 830 | 839 | +1.21% | 574,000 | 839億 | -6.57% | 11.24 | 0.88 |
| 02/06 | 822 | 840 | 818 | 829 | +0.73% | 550,000 | 829億 | -7.79% | 11.1 | 0.87 |
| 02/05 | 805 | 835 | 805 | 823 | +4.18% | 1,118,000 | 823億 | -8.66% | 11.02 | 0.86 |
| 02/04 | 787 | 799 | 777 | 790 | -4.47% | 1,437,000 | 790億 | -12.32% | 10.58 | 0.83 |
| 02/03 | 850 | 853 | 819 | 827 | -6.66% | 1,702,000 | 827億 | -8.42% | 11.08 | 0.87 |
| 01/31 | 926 | 927 | 884 | 886 | -2.74% | 957,000 | 886億 | -1.77% | 11.87 | 0.93 |
| 01/30 | 903 | 920 | 895 | 911 | -0.65% | 684,000 | 911億 | +1.22% | 12.2 | 0.95 |
| 01/29 | 917 | 920 | 889 | 917 | +3.38% | 1,232,000 | 917億 | +2.34% | 12.28 | 0.96 |
| 01/28 | 885 | 906 | 885 | 887 | +0.34% | 735,000 | 887億 | -0.56% | 11.88 | 0.93 |
| 01/27 | 888 | 900 | 883 | 884 | -3.18% | 891,000 | 884億 | -0.56% | 11.84 | 0.93 |
| 01/24 | 900 | 919 | 894 | 913 | -0.65% | 893,000 | 913億 | +3.05% | 12.23 | 0.96 |
| 01/23 | 928 | 937 | 919 | 919 | -2.23% | 844,000 | 919億 | +4.2% | 12.31 | 0.96 |
| 01/22 | 948 | 952 | 927 | 940 | -1.05% | 646,000 | 940億 | +7.18% | 12.59 | 0.99 |
| 01/21 | 952 | 965 | 943 | 950 | -0.31% | 690,000 | 950億 | +8.94% | 12.72 | 1 |
| 01/20 | 954 | 955 | 942 | 953 | +0.32% | 320,000 | 953億 | +10.05% | 12.76 | 1 |
| 01/17 | 912 | 953 | 912 | 950 | +2.93% | 833,000 | 950億 | +10.47% | 12.72 | 1 |
| 01/16 | 937 | 937 | 919 | 923 | -1.49% | 924,000 | 923億 | +8.08% | 12.36 | 0.97 |
| 01/15 | 915 | 938 | 910 | 937 | +3.31% | 740,000 | 937億 | +10.37% | 12.55 | 0.98 |
| 01/14 | 898 | 909 | 890 | 907 | -1.31% | 726,000 | 907億 | +7.59% | 12.15 | 0.95 |
| 01/10 | 899 | 921 | 899 | 919 | +1.32% | 483,000 | 919億 | +9.67% | 12.31 | 0.96 |
| 01/09 | 919 | 919 | 898 | 907 | -1.73% | 762,000 | 907億 | +9.01% | 12.15 | 0.95 |
| 01/08 | 899 | 925 | 899 | 923 | +2.9% | 785,000 | 923億 | +11.88% | 12.36 | 0.97 |
| 01/07 | 899 | 908 | 892 | 897 | -0.22% | 960,000 | 897億 | +9.66% | 12.01 | 0.94 |
| 01/06 | 910 | 910 | 891 | 899 | -1.53% | 1,062,000 | 899億 | +10.71% | 12.04 | 0.94 |
| 2013 |
| 12/30 | 895 | 918 | 892 | 913 | +3.75% | 1,694,000 | 913億 | +13.28% | 12.23 | 0.96 |
| 12/27 | 863 | 881 | 857 | 880 | +2.33% | 1,052,000 | 880億 | +10.14% | 11.79 | 0.92 |
| 12/26 | 845 | 862 | 840 | 860 | +2.87% | 940,000 | 860億 | +8.31% | 11.52 | 0.9 |
| 12/25 | 826 | 840 | 825 | 836 | +1.33% | 1,459,000 | 836億 | +5.96% | 11.2 | 0.88 |
| 12/24 | 823 | 829 | 821 | 825 | +0.24% | 1,182,000 | 825億 | +5.1% | 11.05 | 0.86 |
| 12/20 | 819 | 827 | 817 | 823 | +0.61% | 1,019,000 | 823億 | +5.11% | 11.02 | 0.86 |
| 12/19 | 825 | 827 | 815 | 818 | -0.37% | 668,000 | 818億 | +4.74% | 10.96 | 0.86 |
| 12/18 | 815 | 821 | 814 | 821 | +0.12% | 686,000 | 821億 | +5.39% | 11 | 0.86 |
| 12/17 | 813 | 823 | 811 | 820 | +1.23% | 890,000 | 820億 | +5.67% | 10.98 | 0.86 |
| 12/16 | 820 | 820 | 807 | 810 | -1.1% | 1,210,000 | 810億 | +4.79% | 10.85 | 0.85 |
| 12/13 | 795 | 820 | 794 | 819 | +2.63% | 1,685,000 | 819億 | +6.36% | 10.97 | 0.86 |
| 12/12 | 797 | 799 | 791 | 798 | -0.87% | 445,000 | 798億 | +4.04% | 10.69 | 0.84 |
| 12/11 | 802 | 808 | 791 | 805 | +0.25% | 585,000 | 805億 | +5.37% | 10.78 | 0.84 |
| 12/10 | 814 | 814 | 800 | 803 | -0.99% | 677,000 | 803億 | +5.38% | 10.75 | 0.84 |
| 12/09 | 796 | 813 | 796 | 811 | +2.27% | 1,330,000 | 811億 | +6.71% | 10.86 | 0.85 |
| 12/06 | 790 | 796 | 788 | 793 | -0.63% | 744,000 | 793億 | +4.62% | 10.62 | 0.83 |
| 12/05 | 797 | 806 | 789 | 798 | +0.13% | 1,644,000 | 798億 | +5.42% | 10.69 | 0.84 |
| 12/04 | 798 | 801 | 787 | 797 | -0.75% | 1,891,000 | 797億 | +5.7% | 10.67 | 0.84 |
| 12/03 | 782 | 808 | 781 | 803 | +3.35% | 2,456,000 | 803億 | +6.78% | 10.75 | 0.84 |
| 12/02 | 770 | 779 | 766 | 777 | +2.78% | 1,425,000 | 777億 | +3.74% | 10.41 | 0.81 |
| 11/29 | 745 | 758 | 745 | 756 | +1.34% | 1,039,000 | 756億 | +1.2% | 10.12 | 0.79 |
| 11/28 | 748 | 750 | 744 | 746 | +0.4% | 610,000 | 746億 | -0.13% | 9.99 | 0.78 |
| 11/27 | 750 | 750 | 738 | 743 | -0.54% | 636,000 | 743億 | -0.54% | 9.95 | 0.78 |
| 11/26 | 738 | 750 | 738 | 747 | +0.13% | 361,000 | 747億 | 0% | 10 | 0.78 |
| 11/25 | 749 | 753 | 744 | 746 | 0% | 447,000 | 746億 | -0.27% | 9.99 | 0.78 |
| 11/22 | 750 | 750 | 739 | 746 | +1.08% | 813,000 | 746億 | -0.53% | 9.99 | 0.78 |
| 11/21 | 735 | 741 | 732 | 738 | +0.54% | 1,057,000 | 738億 | -1.6% | 9.88 | 0.77 |
| 11/20 | 748 | 755 | 729 | 734 | -2.26% | 1,712,000 | 734億 | -2.26% | 9.83 | 0.77 |
| 11/19 | 763 | 763 | 747 | 751 | -2.85% | 1,069,000 | 751億 | -0.13% | 10.06 | 0.79 |
| 11/18 | 779 | 780 | 769 | 773 | -0.39% | 872,000 | 773億 | +2.79% | 10.35 | 0.81 |
| 11/15 | 769 | 780 | 758 | 776 | +2.92% | 1,337,000 | 776億 | +3.47% | 10.39 | 0.81 |
| 11/14 | 753 | 755 | 745 | 754 | +0.94% | 828,000 | 754億 | +0.67% | 10.1 | 0.79 |
| 11/13 | 750 | 753 | 740 | 747 | -0.4% | 755,000 | 747億 | -0.13% | 10 | 0.78 |
| 11/12 | 736 | 751 | 734 | 750 | +1.9% | 432,000 | 750億 | +0.54% | 10.04 | 0.79 |
| 11/11 | 741 | 745 | 730 | 736 | 0% | 396,000 | 736億 | -1.21% | 9.86 | 0.77 |
| 11/08 | 737 | 742 | 735 | 736 | -1.21% | 313,000 | 736億 | -1.21% | 9.86 | 0.77 |
| 11/07 | 743 | 747 | 737 | 745 | +0.27% | 603,000 | 745億 | -0.13% | 9.98 | 0.78 |
| 11/06 | 739 | 744 | 732 | 743 | -0.13% | 563,000 | 743億 | -0.4% | 9.95 | 0.78 |
| 11/05 | 770 | 773 | 739 | 744 | -2.11% | 1,516,000 | 744億 | -0.4% | 9.96 | 0.78 |
| 11/01 | 760 | 761 | 733 | 760 | -1.17% | 930,000 | 760億 | +1.6% | 10.18 | 0.8 |
| 10/31 | 775 | 782 | 764 | 769 | +3.22% | 1,649,000 | 769億 | +2.53% | 10.3 | 0.81 |
| 10/30 | 738 | 748 | 735 | 745 | +2.34% | 545,000 | 745億 | -0.67% | 9.98 | 0.78 |
