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 | 1,693 | 1,704 | 1,655 | 1,700 | +1.01% | 199,400 | 619億5283万 | +9.82% | 38.07 | 0.81 |
| 03/28 | 1,660 | 1,691 | 1,646 | 1,683 | +1.45% | 188,100 | 613億3330万 | +9.43% | 37.69 | 0.81 |
| 03/27 | 1,634 | 1,660 | 1,617 | 1,659 | +1.47% | 137,200 | 604億5868万 | +8.64% | 37.16 | 0.79 |
| 03/26 | 1,637 | 1,653 | 1,628 | 1,635 | +1.87% | 223,800 | 595億8405万 | +7.71% | 36.62 | 0.78 |
| 03/25 | 1,577 | 1,614 | 1,577 | 1,605 | +1.9% | 122,900 | 584億9076万 | +6.29% | 35.95 | 0.77 |
| 03/24 | 1,545 | 1,615 | 1,545 | 1,575 | +2.34% | 118,600 | 573億9748万 | +4.86% | 35.27 | 0.75 |
| 03/20 | 1,572 | 1,575 | 1,535 | 1,539 | -0.65% | 102,700 | 560億8553万 | +3.01% | 34.47 | 0.74 |
| 03/19 | 1,551 | 1,575 | 1,537 | 1,549 | -0.45% | 122,100 | 564億4996万 | +4.17% | 34.69 | 0.74 |
| 03/18 | 1,550 | 1,571 | 1,543 | 1,556 | +1.57% | 83,900 | 567億506万 | +5.06% | 34.85 | 0.74 |
| 03/17 | 1,546 | 1,548 | 1,503 | 1,532 | -1.16% | 114,200 | 558億3044万 | +3.93% | 34.31 | 0.73 |
| 03/14 | 1,579 | 1,579 | 1,542 | 1,550 | -1.9% | 256,500 | 564億8641万 | +5.66% | 34.71 | 0.74 |
| 03/13 | 1,544 | 1,589 | 1,544 | 1,580 | +2.13% | 123,000 | 575億7969万 | +8.37% | 35.39 | 0.76 |
| 03/12 | 1,566 | 1,585 | 1,538 | 1,547 | -2.77% | 112,200 | 563億7708万 | +6.84% | 34.65 | 0.74 |
| 03/11 | 1,563 | 1,592 | 1,562 | 1,591 | +2.05% | 158,600 | 579億8056万 | +10.72% | 35.63 | 0.76 |
| 03/10 | 1,539 | 1,596 | 1,519 | 1,559 | +1.63% | 209,500 | 568億1439万 | +9.1% | 34.92 | 0.75 |
| 03/07 | 1,525 | 1,538 | 1,523 | 1,534 | +0.46% | 153,400 | 559億332万 | +7.8% | 34.36 | 0.73 |
| 03/06 | 1,500 | 1,529 | 1,487 | 1,527 | +1.26% | 118,700 | 556億4822万 | +7.69% | 34.2 | 0.73 |
| 03/05 | 1,500 | 1,514 | 1,494 | 1,508 | +2.52% | 144,700 | 549億5581万 | +6.57% | 33.77 | 0.72 |
| 03/04 | 1,439 | 1,474 | 1,439 | 1,471 | +0.14% | 109,600 | 536億742万 | +4.33% | 32.95 | 0.7 |
| 03/03 | 1,477 | 1,493 | 1,443 | 1,469 | -0.81% | 163,700 | 535億3454万 | +4.41% | 32.9 | 0.7 |
| 02/28 | 1,453 | 1,486 | 1,445 | 1,481 | +1.3% | 183,300 | 539億7185万 | +5.41% | 33.17 | 0.71 |
| 02/27 | 1,437 | 1,479 | 1,432 | 1,462 | +0.34% | 173,600 | 532億7944万 | +4.21% | 32.74 | 0.7 |
| 02/26 | 1,450 | 1,497 | 1,449 | 1,457 | -0.41% | 168,000 | 530億9722万 | +3.85% | 32.63 | 0.7 |
| 02/25 | 1,467 | 1,486 | 1,446 | 1,463 | +0.41% | 155,900 | 533億1588万 | +4.2% | 32.77 | 0.7 |
| 02/24 | 1,451 | 1,508 | 1,422 | 1,457 | -0.55% | 350,500 | 530億9722万 | +3.77% | 32.63 | 0.7 |
| 02/21 | 1,450 | 1,485 | 1,433 | 1,465 | +3.46% | 723,000 | 533億8876万 | +4.34% | 32.81 | 0.7 |
| 02/20 | 1,427 | 1,456 | 1,393 | 1,416 | -0.7% | 225,600 | 516億306万 | +0.85% | 31.71 | 0.68 |
| 02/19 | 1,412 | 1,433 | 1,393 | 1,426 | -0.21% | 91,000 | 519億6749万 | +1.42% | 31.94 | 0.68 |
| 02/18 | 1,395 | 1,435 | 1,387 | 1,429 | +1.56% | 105,300 | 520億7682万 | +1.56% | 32 | 0.68 |
| 02/17 | 1,369 | 1,410 | 1,363 | 1,407 | +1.81% | 97,900 | 512億7508万 | -0.14% | 31.51 | 0.67 |
| 02/14 | 1,353 | 1,396 | 1,349 | 1,382 | +2.14% | 172,900 | 503億6401万 | -2.12% | 30.95 | 0.66 |
| 02/13 | 1,359 | 1,375 | 1,336 | 1,353 | -3.84% | 231,100 | 493億717万 | -4.45% | 30.3 | 0.65 |
| 02/12 | 1,401 | 1,424 | 1,393 | 1,407 | +2.63% | 112,700 | 512億7508万 | -0.85% | 31.51 | 0.67 |
| 02/10 | 1,399 | 1,400 | 1,369 | 1,371 | +0.88% | 72,300 | 499億6314万 | -3.45% | 30.71 | 0.66 |
| 02/07 | 1,334 | 1,365 | 1,329 | 1,359 | +2.72% | 121,100 | 495億2582万 | -4.56% | 30.44 | 0.65 |
| 02/06 | 1,321 | 1,345 | 1,290 | 1,323 | -0.3% | 138,100 | 482億1388万 | -7.22% | 29.63 | 0.63 |
| 02/05 | 1,303 | 1,373 | 1,286 | 1,327 | +2.87% | 204,700 | 483億5965万 | -7.14% | 29.72 | 0.63 |
| 02/04 | 1,380 | 1,382 | 1,288 | 1,290 | -6.66% | 211,300 | 470億1127万 | -9.85% | 28.89 | 0.62 |
| 02/03 | 1,397 | 1,404 | 1,381 | 1,382 | -1.85% | 99,300 | 503億6401万 | -3.69% | 30.95 | 0.66 |
| 01/31 | 1,411 | 1,420 | 1,385 | 1,408 | +0.14% | 172,000 | 513億1152万 | -1.88% | 31.53 | 0.67 |
| 01/30 | 1,420 | 1,423 | 1,391 | 1,406 | -3.03% | 182,200 | 512億3864万 | -2.09% | 31.49 | 0.67 |
| 01/29 | 1,405 | 1,451 | 1,404 | 1,450 | +4.24% | 133,300 | 528億4212万 | +0.97% | 32.48 | 0.69 |
| 01/28 | 1,400 | 1,412 | 1,384 | 1,391 | -0.57% | 206,600 | 506億9199万 | -2.93% | 31.15 | 0.67 |
| 01/27 | 1,380 | 1,409 | 1,380 | 1,399 | -0.64% | 301,500 | 509億8354万 | -2.24% | 31.33 | 0.67 |
| 01/24 | 1,415 | 1,430 | 1,392 | 1,408 | -2.49% | 214,800 | 513億1152万 | -1.61% | 31.53 | 0.67 |
| 01/23 | 1,450 | 1,461 | 1,437 | 1,444 | -1.23% | 602,500 | 526億2346万 | +0.98% | 32.34 | 0.69 |
| 01/22 | 1,477 | 1,477 | 1,439 | 1,462 | -1.02% | 261,400 | 532億7944万 | +2.24% | 32.74 | 0.7 |
| 01/21 | 1,470 | 1,502 | 1,468 | 1,477 | +1.3% | 183,400 | 538億2608万 | +3.21% | 33.08 | 0.71 |
| 01/20 | 1,466 | 1,471 | 1,450 | 1,458 | -0.55% | 181,800 | 531億3366万 | +1.96% | 32.65 | 0.7 |
| 01/17 | 1,464 | 1,475 | 1,451 | 1,466 | +0.07% | 150,400 | 534億2521万 | +2.59% | 32.83 | 0.7 |
| 01/16 | 1,445 | 1,480 | 1,402 | 1,465 | +0.9% | 316,100 | 533億8876万 | +2.59% | 32.81 | 0.7 |
| 01/15 | 1,475 | 1,475 | 1,443 | 1,452 | +0.07% | 233,700 | 529億1501万 | +1.68% | 32.52 | 0.69 |
| 01/14 | 1,447 | 1,471 | 1,418 | 1,451 | -2.88% | 212,600 | 528億7856万 | +1.54% | 32.5 | 0.69 |
| 01/10 | 1,474 | 1,495 | 1,441 | 1,494 | +0.67% | 246,500 | 544億4561万 | +4.33% | 33.46 | 0.71 |
| 01/09 | 1,476 | 1,488 | 1,469 | 1,484 | +0.88% | 207,700 | 540億8118万 | +3.56% | 33.24 | 0.71 |
| 01/08 | 1,447 | 1,474 | 1,440 | 1,471 | +2.72% | 220,100 | 536億742万 | +2.58% | 32.95 | 0.7 |
| 01/07 | 1,435 | 1,447 | 1,420 | 1,432 | -0.35% | 140,900 | 521億8615万 | -0.14% | 32.07 | 0.69 |
| 01/06 | 1,463 | 1,463 | 1,422 | 1,437 | -1.24% | 147,400 | 523億6836万 | +0.07% | 32.18 | 0.69 |
| 2013 |
| 12/30 | 1,427 | 1,459 | 1,425 | 1,455 | +2.25% | 163,900 | 530億2434万 | +1.11% | 32.59 | 0.7 |
| 12/27 | 1,417 | 1,424 | 1,396 | 1,423 | +1.93% | 97,300 | 518億5816万 | -1.18% | 31.87 | 0.68 |
| 12/26 | 1,383 | 1,407 | 1,370 | 1,396 | +1.23% | 72,700 | 508億7421万 | -3.46% | 31.27 | 0.67 |
| 12/25 | 1,380 | 1,385 | 1,363 | 1,379 | -0.43% | 111,200 | 502億5468万 | -4.96% | 30.88 | 0.66 |
| 12/24 | 1,390 | 1,416 | 1,381 | 1,385 | -0.43% | 126,800 | 504億7334万 | -4.81% | 31.02 | 0.66 |
| 12/20 | 1,425 | 1,426 | 1,377 | 1,391 | -2.32% | 182,100 | 506億9199万 | -4.66% | 31.15 | 0.67 |
| 12/19 | 1,424 | 1,446 | 1,409 | 1,424 | +2.15% | 212,500 | 518億9461万 | -2.8% | 31.89 | 0.68 |
| 12/18 | 1,381 | 1,395 | 1,367 | 1,394 | +1.01% | 147,800 | 508億132万 | -4.98% | 31.22 | 0.67 |
| 12/17 | 1,367 | 1,389 | 1,364 | 1,380 | +1.77% | 114,100 | 502億9112万 | -5.99% | 30.91 | 0.66 |
| 12/16 | 1,383 | 1,390 | 1,356 | 1,356 | -1.81% | 174,700 | 494億1649万 | -7.69% | 30.37 | 0.65 |
| 12/13 | 1,380 | 1,440 | 1,370 | 1,381 | -1.36% | 298,400 | 503億2757万 | -6.05% | 30.93 | 0.66 |
| 12/12 | 1,438 | 1,455 | 1,394 | 1,400 | -2.64% | 225,700 | 510億1998万 | -5.02% | 31.36 | 0.67 |
| 12/11 | 1,455 | 1,470 | 1,430 | 1,438 | -2.44% | 143,100 | 524億481万 | -2.71% | 32.21 | 0.69 |
| 12/10 | 1,459 | 1,482 | 1,445 | 1,474 | +0.48% | 175,200 | 537億1675万 | -0.47% | 33.01 | 0.71 |
| 12/09 | 1,479 | 1,482 | 1,450 | 1,467 | +1.73% | 89,700 | 534億6165万 | -1.01% | 32.86 | 0.7 |
| 12/06 | 1,427 | 1,444 | 1,416 | 1,442 | +0.7% | 120,300 | 525億5058万 | -2.9% | 32.3 | 0.69 |
| 12/05 | 1,447 | 1,465 | 1,432 | 1,432 | -1.65% | 166,100 | 521億8615万 | -3.89% | 32.07 | 0.69 |
| 12/04 | 1,490 | 1,490 | 1,447 | 1,456 | -2.48% | 115,600 | 530億6078万 | -2.61% | 32.61 | 0.7 |
| 12/03 | 1,518 | 1,530 | 1,492 | 1,493 | -1.65% | 66,600 | 544億916万 | -0.33% | 33.44 | 0.71 |
| 12/02 | 1,514 | 1,525 | 1,494 | 1,518 | +0.46% | 168,300 | 553億2024万 | +1.2% | 34 | 0.73 |
| 11/29 | 1,496 | 1,534 | 1,492 | 1,511 | +0.4% | 143,400 | 550億6514万 | +0.67% | 33.84 | 0.72 |
| 11/28 | 1,495 | 1,529 | 1,495 | 1,505 | +1.96% | 206,300 | 548億4648万 | +0.2% | 33.71 | 0.72 |
| 11/27 | 1,484 | 1,485 | 1,465 | 1,476 | -1.01% | 167,700 | 537億8964万 | -1.73% | 33.06 | 0.71 |
| 11/26 | 1,485 | 1,507 | 1,478 | 1,491 | -0.47% | 189,800 | 543億3628万 | -0.93% | 33.39 | 0.71 |
| 11/25 | 1,500 | 1,509 | 1,481 | 1,498 | -0.27% | 175,500 | 545億9138万 | -0.73% | 33.55 | 0.72 |
| 11/22 | 1,550 | 1,552 | 1,482 | 1,502 | -3.41% | 190,400 | 547億3715万 | -0.66% | 33.64 | 0.72 |
| 11/21 | 1,520 | 1,562 | 1,509 | 1,555 | +2.3% | 239,300 | 566億6862万 | +2.71% | 34.83 | 0.74 |
| 11/20 | 1,491 | 1,523 | 1,488 | 1,520 | +2.49% | 236,500 | 553億9312万 | +0.4% | 34.04 | 0.73 |
| 11/19 | 1,501 | 1,512 | 1,474 | 1,483 | -1.07% | 123,800 | 540億4474万 | -2.11% | 33.21 | 0.71 |
| 11/18 | 1,522 | 1,522 | 1,489 | 1,499 | -1.83% | 245,200 | 546億2782万 | -1.25% | 33.57 | 0.72 |
| 11/15 | 1,499 | 1,532 | 1,485 | 1,527 | +3.18% | 196,000 | 556億4822万 | +0.46% | 34.2 | 0.73 |
| 11/14 | 1,438 | 1,495 | 1,430 | 1,480 | +4.37% | 215,000 | 539億3541万 | -2.7% | 33.15 | 0.71 |
| 11/13 | 1,410 | 1,432 | 1,393 | 1,418 | +1.29% | 243,500 | 516億7595万 | -6.71% | 31.76 | 0.68 |
| 11/12 | 1,390 | 1,400 | 1,382 | 1,400 | +1.45% | 180,100 | 510億1998万 | -7.96% | 31.36 | 0.67 |
| 11/11 | 1,400 | 1,413 | 1,356 | 1,380 | -6.44% | 249,500 | 502億9112万 | -9.45% | 30.91 | 0.66 |
| 11/08 | 1,458 | 1,485 | 1,458 | 1,475 | -1.73% | 99,700 | 537億5319万 | -3.41% | 33.04 | 0.71 |
| 11/07 | 1,513 | 1,518 | 1,493 | 1,501 | -1.44% | 120,800 | 547億71万 | -1.77% | 33.62 | 0.72 |
| 11/06 | 1,500 | 1,544 | 1,491 | 1,523 | +0.99% | 76,600 | 555億245万 | -0.39% | 34.11 | 0.73 |
| 11/05 | 1,510 | 1,518 | 1,479 | 1,508 | -1.31% | 117,100 | 549億5581万 | -1.24% | 33.77 | 0.72 |
| 11/01 | 1,559 | 1,559 | 1,507 | 1,528 | -2.3% | 66,100 | 556億8466万 | 0% | 34.22 | 0.73 |
| 10/31 | 1,556 | 1,579 | 1,547 | 1,564 | +0.58% | 130,800 | 569億9661万 | +2.42% | 35.03 | 0.75 |
| 10/30 | 1,546 | 1,580 | 1,546 | 1,555 | +0.65% | 149,200 | 566億6862万 | +2.03% | 34.83 | 0.74 |
