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 | 1,680 | 1,692 | 1,653 | 1,685 | +1.08% | 530,900 | 2917億3843万 | +0.96% | 13.37 | 0.88 |
| 03/28 | 1,580 | 1,669 | 1,566 | 1,667 | +5.71% | 1,194,000 | 2886億2194万 | -0.3% | 13.22 | 0.87 |
| 03/27 | 1,589 | 1,589 | 1,509 | 1,577 | -1.25% | 877,100 | 2730億3947万 | -5.74% | 12.51 | 0.82 |
| 03/26 | 1,602 | 1,611 | 1,574 | 1,597 | +0.13% | 709,500 | 2765億224万 | -4.88% | 12.67 | 0.83 |
| 03/25 | 1,595 | 1,601 | 1,559 | 1,595 | -0.06% | 671,500 | 2761億5596万 | -5.34% | 12.65 | 0.83 |
| 03/24 | 1,616 | 1,647 | 1,587 | 1,596 | -1.66% | 522,100 | 2763億2910万 | -5.56% | 12.66 | 0.83 |
| 03/20 | 1,680 | 1,681 | 1,622 | 1,623 | -1.99% | 401,300 | 2810億384万 | -4.19% | 12.88 | 0.84 |
| 03/19 | 1,679 | 1,686 | 1,650 | 1,656 | -0.48% | 303,500 | 2867億1741万 | -2.42% | 13.14 | 0.86 |
| 03/18 | 1,676 | 1,677 | 1,650 | 1,664 | +1.65% | 289,900 | 2881億252万 | -2.12% | 13.2 | 0.87 |
| 03/17 | 1,662 | 1,685 | 1,625 | 1,637 | -2.21% | 291,800 | 2834億2778万 | -3.76% | 12.99 | 0.85 |
| 03/14 | 1,731 | 1,731 | 1,673 | 1,674 | -4.83% | 575,100 | 2898億3391万 | -1.65% | 13.28 | 0.87 |
| 03/13 | 1,730 | 1,774 | 1,721 | 1,759 | +1.74% | 543,500 | 3045億5068万 | +3.41% | 13.95 | 0.92 |
| 03/12 | 1,708 | 1,736 | 1,692 | 1,729 | +0.52% | 590,300 | 2993億5653万 | +1.95% | 13.72 | 0.9 |
| 03/11 | 1,717 | 1,732 | 1,706 | 1,720 | +0.7% | 251,300 | 2977億9828万 | +1.53% | 13.65 | 0.9 |
| 03/10 | 1,708 | 1,720 | 1,692 | 1,708 | -0.35% | 298,400 | 2957億2062万 | +1.01% | 13.55 | 0.89 |
| 03/07 | 1,723 | 1,739 | 1,703 | 1,714 | +0.65% | 375,400 | 2967億5945万 | +1.48% | 13.6 | 0.89 |
| 03/06 | 1,681 | 1,709 | 1,673 | 1,703 | +2.1% | 247,500 | 2948億5492万 | +0.89% | 13.51 | 0.89 |
| 03/05 | 1,677 | 1,698 | 1,662 | 1,668 | +0.6% | 388,700 | 2887億9507万 | -1.36% | 13.23 | 0.87 |
| 03/04 | 1,634 | 1,670 | 1,628 | 1,658 | +0.55% | 256,000 | 2870億6369万 | -1.95% | 13.15 | 0.86 |
| 03/03 | 1,646 | 1,663 | 1,617 | 1,649 | -1.02% | 235,900 | 2855億544万 | -2.66% | 13.08 | 0.86 |
| 02/28 | 1,677 | 1,686 | 1,649 | 1,666 | -0.72% | 452,500 | 2884億4880万 | -1.88% | 13.22 | 0.87 |
| 02/27 | 1,687 | 1,694 | 1,658 | 1,678 | -0.77% | 617,800 | 2905億2646万 | -1.41% | 13.31 | 0.87 |
| 02/26 | 1,689 | 1,708 | 1,681 | 1,691 | -1.28% | 404,400 | 2927億7726万 | -0.88% | 13.41 | 0.88 |
| 02/25 | 1,727 | 1,732 | 1,699 | 1,713 | +0.23% | 579,900 | 2965億8631万 | +0.23% | 13.59 | 0.89 |
| 02/24 | 1,737 | 1,740 | 1,681 | 1,709 | -2.01% | 731,800 | 2958億9375万 | -0.23% | 13.56 | 0.89 |
| 02/21 | 1,719 | 1,746 | 1,710 | 1,744 | +2.29% | 324,500 | 3019億5360万 | +1.57% | 13.84 | 0.91 |
| 02/20 | 1,727 | 1,740 | 1,696 | 1,705 | -1.45% | 440,000 | 2952億120万 | -0.76% | 13.53 | 0.89 |
| 02/19 | 1,743 | 1,751 | 1,714 | 1,730 | -0.46% | 357,900 | 2995億2966万 | +0.46% | 13.72 | 0.9 |
| 02/18 | 1,700 | 1,747 | 1,700 | 1,738 | +1.34% | 391,600 | 3009億1477万 | +0.99% | 13.79 | 0.9 |
| 02/17 | 1,691 | 1,719 | 1,676 | 1,715 | +1.54% | 169,900 | 2969億3259万 | -0.35% | 13.61 | 0.89 |
| 02/14 | 1,718 | 1,729 | 1,667 | 1,689 | -1.11% | 195,800 | 2924億3098万 | -1.92% | 13.4 | 0.88 |
| 02/13 | 1,735 | 1,738 | 1,699 | 1,708 | -1.61% | 170,000 | 2957億2062万 | -0.93% | 13.55 | 0.89 |
| 02/12 | 1,725 | 1,747 | 1,721 | 1,736 | +3.27% | 288,600 | 3005億6850万 | +0.75% | 13.77 | 0.9 |
| 02/10 | 1,710 | 1,721 | 1,668 | 1,681 | +0.3% | 328,700 | 2910億4588万 | -2.38% | 13.34 | 0.88 |
| 02/07 | 1,650 | 1,681 | 1,641 | 1,676 | +2.76% | 479,600 | 2901億8018万 | -2.78% | 13.3 | 0.87 |
| 02/06 | 1,650 | 1,654 | 1,621 | 1,631 | -1.15% | 276,100 | 2823億8895万 | -5.45% | 12.94 | 0.85 |
| 02/05 | 1,670 | 1,678 | 1,605 | 1,650 | -0.54% | 641,100 | 2856億7858万 | -4.4% | 13.09 | 0.86 |
| 02/04 | 1,767 | 1,781 | 1,657 | 1,659 | +0.73% | 1,372,800 | 2872億3683万 | -3.88% | 13.16 | 0.86 |
| 02/03 | 1,664 | 1,685 | 1,640 | 1,647 | -1.67% | 278,400 | 2851億5917万 | -4.52% | 13.07 | 0.86 |
| 01/31 | 1,688 | 1,700 | 1,657 | 1,675 | -0.89% | 318,000 | 2900億704万 | -2.9% | 13.29 | 0.87 |
| 01/30 | 1,724 | 1,729 | 1,676 | 1,690 | -4.2% | 339,300 | 2926億412万 | -2.03% | 13.41 | 0.88 |
| 01/29 | 1,711 | 1,767 | 1,704 | 1,764 | +4.88% | 462,800 | 3054億1637万 | +2.38% | 13.99 | 0.92 |
| 01/28 | 1,708 | 1,711 | 1,652 | 1,682 | -2.66% | 648,200 | 2912億1901万 | -2.15% | 13.34 | 0.88 |
| 01/27 | 1,680 | 1,744 | 1,680 | 1,728 | -1.2% | 494,800 | 2991億8339万 | +0.64% | 13.71 | 0.9 |
| 01/24 | 1,747 | 1,770 | 1,730 | 1,749 | -1.19% | 401,900 | 3028億1930万 | +2.04% | 13.88 | 0.91 |
| 01/23 | 1,780 | 1,810 | 1,763 | 1,770 | -0.62% | 409,700 | 3064億5521万 | +3.45% | 14.04 | 0.92 |
| 01/22 | 1,768 | 1,803 | 1,757 | 1,781 | +0.79% | 421,400 | 3083億5973万 | +4.34% | 14.13 | 0.93 |
| 01/21 | 1,792 | 1,813 | 1,764 | 1,767 | -1.4% | 572,300 | 3059億3579万 | +3.76% | 14.02 | 0.92 |
| 01/20 | 1,820 | 1,824 | 1,782 | 1,792 | -1.21% | 371,600 | 3102億6425万 | +5.47% | 14.22 | 0.93 |
| 01/17 | 1,779 | 1,825 | 1,779 | 1,814 | +2.37% | 354,200 | 3140億7330万 | +7.21% | 14.39 | 0.94 |
| 01/16 | 1,797 | 1,809 | 1,765 | 1,772 | -1.39% | 332,800 | 3068億148万 | +5.29% | 14.06 | 0.92 |
| 01/15 | 1,748 | 1,800 | 1,742 | 1,797 | +5.15% | 582,600 | 3111億2995万 | +7.16% | 14.26 | 0.94 |
| 01/14 | 1,714 | 1,723 | 1,693 | 1,709 | -1.61% | 266,500 | 2958億9375万 | +2.27% | 13.56 | 0.89 |
| 01/10 | 1,735 | 1,740 | 1,697 | 1,737 | +0.06% | 397,600 | 3007億4163万 | +4.14% | 13.78 | 0.9 |
| 01/09 | 1,748 | 1,748 | 1,715 | 1,736 | -0.63% | 333,700 | 3005億6850万 | +4.26% | 13.77 | 0.9 |
| 01/08 | 1,715 | 1,747 | 1,700 | 1,747 | +3.13% | 329,000 | 3024億7302万 | +5.11% | 13.86 | 0.91 |
| 01/07 | 1,700 | 1,700 | 1,683 | 1,694 | -1.05% | 317,000 | 2932億9668万 | +2.29% | 13.44 | 0.88 |
| 01/06 | 1,722 | 1,737 | 1,705 | 1,712 | -0.47% | 271,900 | 2964億1317万 | +3.51% | 13.58 | 0.89 |
| 2013 |
| 12/30 | 1,719 | 1,731 | 1,708 | 1,720 | +1.12% | 266,000 | 2977億9828万 | +4.18% | 13.64 | 0.9 |
| 12/27 | 1,672 | 1,703 | 1,656 | 1,701 | +2.16% | 243,100 | 2945億865万 | +3.22% | 13.49 | 0.89 |
| 12/26 | 1,638 | 1,671 | 1,632 | 1,665 | +1.96% | 208,000 | 2882億7566万 | +1.22% | 13.21 | 0.87 |
| 12/25 | 1,633 | 1,644 | 1,623 | 1,633 | -0.31% | 235,600 | 2827億3523万 | -0.55% | 12.95 | 0.85 |
| 12/24 | 1,665 | 1,674 | 1,632 | 1,638 | -1.44% | 414,800 | 2836億92万 | -0.24% | 12.99 | 0.85 |
| 12/20 | 1,640 | 1,669 | 1,640 | 1,662 | +0.3% | 195,800 | 2877億5624万 | +1.22% | 13.18 | 0.87 |
| 12/19 | 1,666 | 1,680 | 1,648 | 1,657 | +0.12% | 261,200 | 2868億9055万 | +0.98% | 13.14 | 0.86 |
| 12/18 | 1,639 | 1,662 | 1,630 | 1,655 | +0.24% | 218,300 | 2865億4427万 | +0.98% | 13.13 | 0.86 |
| 12/17 | 1,647 | 1,669 | 1,635 | 1,651 | +0.98% | 292,900 | 2858億5172万 | +0.92% | 13.09 | 0.86 |
| 12/16 | 1,649 | 1,653 | 1,623 | 1,635 | -0.91% | 197,500 | 2830億8150万 | +0.06% | 12.97 | 0.85 |
| 12/13 | 1,675 | 1,687 | 1,641 | 1,650 | -1.61% | 618,200 | 2856億7858万 | +1.1% | 13.09 | 0.86 |
| 12/12 | 1,663 | 1,680 | 1,658 | 1,677 | -0.12% | 302,100 | 2903億5332万 | +3.01% | 13.3 | 0.87 |
| 12/11 | 1,661 | 1,695 | 1,661 | 1,679 | -0.47% | 374,500 | 2906億9960万 | +3.45% | 13.32 | 0.87 |
| 12/10 | 1,660 | 1,700 | 1,659 | 1,687 | +2.06% | 572,700 | 2920億8471万 | +4.26% | 13.38 | 0.88 |
| 12/09 | 1,650 | 1,665 | 1,639 | 1,653 | +2.16% | 362,400 | 2861億9800万 | +2.67% | 13.11 | 0.86 |
| 12/06 | 1,595 | 1,622 | 1,595 | 1,618 | +1.25% | 396,800 | 2801億3815万 | +0.87% | 12.83 | 0.84 |
| 12/05 | 1,624 | 1,638 | 1,594 | 1,598 | -1.11% | 318,600 | 2766億7538万 | -0.13% | 12.67 | 0.83 |
| 12/04 | 1,620 | 1,649 | 1,603 | 1,616 | -1.64% | 342,800 | 2797億9187万 | +1.19% | 12.82 | 0.84 |
| 12/03 | 1,647 | 1,655 | 1,639 | 1,643 | -0.24% | 263,000 | 2844億6661万 | +3.14% | 13.03 | 0.86 |
| 12/02 | 1,645 | 1,660 | 1,639 | 1,647 | +0.43% | 222,300 | 2851億5917万 | +3.78% | 13.06 | 0.86 |
| 11/29 | 1,618 | 1,649 | 1,606 | 1,640 | -1.2% | 515,700 | 2839億4720万 | +3.67% | 13.01 | 0.85 |
| 11/28 | 1,650 | 1,669 | 1,645 | 1,660 | +2.41% | 352,900 | 2874億997万 | +5.33% | 13.17 | 0.86 |
| 11/27 | 1,621 | 1,640 | 1,619 | 1,621 | -0.49% | 241,300 | 2806億5756万 | +3.31% | 12.86 | 0.84 |
| 11/26 | 1,633 | 1,648 | 1,620 | 1,629 | -1.27% | 403,000 | 2820億4267万 | +4.16% | 12.92 | 0.85 |
| 11/25 | 1,636 | 1,650 | 1,620 | 1,650 | +1.41% | 284,400 | 2856億7858万 | +5.77% | 13.09 | 0.86 |
| 11/22 | 1,633 | 1,642 | 1,613 | 1,627 | +0.25% | 301,100 | 2816億9639万 | +4.76% | 12.9 | 0.85 |
| 11/21 | 1,625 | 1,638 | 1,610 | 1,623 | +0.68% | 244,700 | 2810億384万 | +4.78% | 12.87 | 0.84 |
| 11/20 | 1,631 | 1,645 | 1,598 | 1,612 | -0.56% | 349,800 | 2790億9932万 | +4.47% | 12.79 | 0.84 |
| 11/19 | 1,633 | 1,637 | 1,602 | 1,621 | -0.8% | 423,800 | 2806億5756万 | +5.33% | 12.86 | 0.84 |
| 11/18 | 1,652 | 1,652 | 1,631 | 1,634 | -1.03% | 267,100 | 2829億836万 | +6.52% | 12.96 | 0.85 |
| 11/15 | 1,630 | 1,661 | 1,628 | 1,651 | +2.61% | 553,900 | 2858億5172万 | +7.98% | 13.09 | 0.86 |
| 11/14 | 1,586 | 1,627 | 1,584 | 1,609 | +1.9% | 396,300 | 2785億7990万 | +5.65% | 12.76 | 0.84 |
| 11/13 | 1,579 | 1,587 | 1,566 | 1,579 | 0% | 375,200 | 2733億8574万 | +4.09% | 12.52 | 0.82 |
| 11/12 | 1,586 | 1,592 | 1,567 | 1,579 | -0.38% | 373,700 | 2733億8574万 | +4.5% | 12.52 | 0.82 |
| 11/11 | 1,589 | 1,603 | 1,566 | 1,585 | +1.08% | 364,100 | 2744億2458万 | +5.25% | 12.57 | 0.82 |
| 11/08 | 1,483 | 1,610 | 1,483 | 1,568 | +1.49% | 1,622,100 | 2714億8122万 | +4.53% | 12.44 | 0.82 |
| 11/07 | 1,566 | 1,570 | 1,521 | 1,545 | -0.39% | 674,800 | 2674億9903万 | +3.21% | 12.25 | 0.8 |
| 11/06 | 1,490 | 1,568 | 1,490 | 1,551 | +3.4% | 720,600 | 2685億3787万 | +3.68% | 12.3 | 0.81 |
| 11/05 | 1,490 | 1,508 | 1,468 | 1,500 | +0.67% | 497,900 | 2597億780万 | +0.33% | 11.9 | 0.78 |
| 11/01 | 1,515 | 1,519 | 1,479 | 1,490 | -1.46% | 339,000 | 2579億7642万 | -0.47% | 11.82 | 0.78 |
| 10/31 | 1,537 | 1,537 | 1,509 | 1,512 | -1.56% | 311,700 | 2617億8546万 | +0.67% | 11.99 | 0.79 |
| 10/30 | 1,525 | 1,543 | 1,525 | 1,536 | +1.79% | 346,800 | 2659億4079万 | +2.06% | 12.18 | 0.8 |
