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 | 1,247 | 1,253 | 1,237 | 1,245 | -0.4% | 38,900 | 359億9118万 | -1.43% | 10.41 | 0.7 |
| 03/28 | 1,239 | 1,250 | 1,220 | 1,250 | +1.54% | 36,600 | 361億3572万 | -1.19% | 10.45 | 0.7 |
| 03/27 | 1,231 | 1,238 | 1,208 | 1,231 | -0.73% | 100,500 | 355億8646万 | -2.76% | 10.29 | 0.69 |
| 03/26 | 1,250 | 1,250 | 1,238 | 1,240 | +0.49% | 75,100 | 358億4664万 | -2.21% | 10.36 | 0.7 |
| 03/25 | 1,230 | 1,239 | 1,217 | 1,234 | +0.9% | 72,200 | 356億7318万 | -2.91% | 10.31 | 0.69 |
| 03/24 | 1,208 | 1,243 | 1,208 | 1,223 | +3.82% | 73,700 | 353億5519万 | -3.85% | 10.22 | 0.69 |
| 03/20 | 1,200 | 1,206 | 1,175 | 1,178 | -1.01% | 34,500 | 340億5430万 | -7.46% | 9.85 | 0.66 |
| 03/19 | 1,195 | 1,213 | 1,190 | 1,190 | +0.25% | 40,000 | 344億121万 | -6.81% | 9.95 | 0.67 |
| 03/18 | 1,172 | 1,201 | 1,172 | 1,187 | +0.59% | 79,300 | 343億1448万 | -7.48% | 9.92 | 0.67 |
| 03/17 | 1,202 | 1,206 | 1,175 | 1,180 | -1.5% | 62,100 | 341億1212万 | -8.31% | 9.86 | 0.66 |
| 03/14 | 1,250 | 1,250 | 1,197 | 1,198 | -5% | 126,500 | 346億3248万 | -7.28% | 10.01 | 0.67 |
| 03/13 | 1,271 | 1,282 | 1,250 | 1,261 | -1.87% | 54,100 | 364億5372万 | -2.63% | 10.54 | 0.71 |
| 03/12 | 1,300 | 1,300 | 1,282 | 1,285 | -1.31% | 39,700 | 371億4752万 | -0.85% | 10.74 | 0.72 |
| 03/11 | 1,304 | 1,311 | 1,297 | 1,302 | -2.11% | 55,700 | 376億3897万 | +0.46% | 10.88 | 0.73 |
| 03/10 | 1,324 | 1,333 | 1,320 | 1,330 | +0.45% | 29,700 | 384億4841万 | +2.54% | 11.12 | 0.75 |
| 03/07 | 1,320 | 1,330 | 1,320 | 1,324 | +1.07% | 20,700 | 382億7496万 | +2.08% | 11.07 | 0.74 |
| 03/06 | 1,308 | 1,320 | 1,298 | 1,310 | +0.38% | 38,300 | 378億7024万 | +1% | 10.95 | 0.74 |
| 03/05 | 1,313 | 1,327 | 1,303 | 1,305 | +0.23% | 32,800 | 377億2569万 | +0.46% | 10.91 | 0.73 |
| 03/04 | 1,302 | 1,315 | 1,296 | 1,302 | -1.51% | 58,200 | 376億3897万 | +0.23% | 10.88 | 0.73 |
| 03/03 | 1,312 | 1,325 | 1,296 | 1,322 | -0.75% | 51,100 | 382億1714万 | +1.69% | 11.05 | 0.74 |
| 02/28 | 1,318 | 1,333 | 1,291 | 1,332 | +3.82% | 72,100 | 385億622万 | +2.38% | 11.13 | 0.75 |
| 02/27 | 1,302 | 1,317 | 1,280 | 1,283 | -1.46% | 40,800 | 370億8970万 | -1.61% | 10.72 | 0.72 |
| 02/26 | 1,314 | 1,314 | 1,299 | 1,302 | +1.4% | 27,200 | 376億3897万 | -0.46% | 10.88 | 0.73 |
| 02/25 | 1,292 | 1,299 | 1,279 | 1,284 | +0.31% | 40,000 | 371億1861万 | -2.13% | 10.73 | 0.72 |
| 02/24 | 1,293 | 1,308 | 1,266 | 1,280 | -1.01% | 38,900 | 370億298万 | -2.81% | 10.7 | 0.72 |
| 02/21 | 1,294 | 1,300 | 1,282 | 1,293 | +1.73% | 29,300 | 373億7879万 | -2.19% | 10.81 | 0.73 |
| 02/20 | 1,291 | 1,301 | 1,267 | 1,271 | -1.55% | 25,700 | 367億4280万 | -4.15% | 10.62 | 0.71 |
| 02/19 | 1,296 | 1,300 | 1,284 | 1,291 | -0.39% | 18,700 | 373億2097万 | -3.01% | 10.79 | 0.73 |
| 02/18 | 1,262 | 1,299 | 1,262 | 1,296 | +2.69% | 35,300 | 374億6552万 | -2.92% | 10.83 | 0.73 |
| 02/17 | 1,261 | 1,276 | 1,250 | 1,262 | +0.4% | 26,500 | 364億8262万 | -5.75% | 10.55 | 0.71 |
| 02/14 | 1,277 | 1,284 | 1,241 | 1,257 | -1.57% | 44,200 | 363億3808万 | -6.54% | 10.51 | 0.71 |
| 02/13 | 1,273 | 1,299 | 1,273 | 1,277 | -4.2% | 54,800 | 369億1625万 | -5.48% | 10.67 | 0.72 |
| 02/12 | 1,336 | 1,340 | 1,322 | 1,333 | +1.99% | 14,000 | 385億3513万 | -1.7% | 11.14 | 0.75 |
| 02/10 | 1,330 | 1,330 | 1,307 | 1,307 | +0.31% | 10,300 | 377億8351万 | -3.83% | 10.92 | 0.73 |
| 02/07 | 1,288 | 1,312 | 1,283 | 1,303 | +2.44% | 15,700 | 376億6788万 | -4.4% | 10.89 | 0.73 |
| 02/06 | 1,292 | 1,292 | 1,263 | 1,272 | -0.93% | 22,700 | 367億7171万 | -6.95% | 10.63 | 0.72 |
| 02/05 | 1,276 | 1,300 | 1,260 | 1,284 | +1.26% | 28,800 | 371億1861万 | -6.28% | 10.73 | 0.72 |
| 02/04 | 1,310 | 1,315 | 1,262 | 1,268 | -4.59% | 36,700 | 366億5608万 | -7.51% | 10.6 | 0.71 |
| 02/03 | 1,330 | 1,344 | 1,324 | 1,329 | -0.23% | 17,400 | 384億1950万 | -3.2% | 11.11 | 0.75 |
| 01/31 | 1,331 | 1,350 | 1,316 | 1,332 | +0.15% | 19,000 | 385億622万 | -3.06% | 11.13 | 0.75 |
| 01/30 | 1,337 | 1,342 | 1,325 | 1,330 | -1.34% | 24,700 | 384億4841万 | -3.34% | 11.12 | 0.75 |
| 01/29 | 1,321 | 1,350 | 1,321 | 1,348 | +2.12% | 10,300 | 389億6876万 | -2.11% | 11.27 | 0.76 |
| 01/28 | 1,325 | 1,337 | 1,320 | 1,320 | -0.3% | 25,100 | 381億5932万 | -4.14% | 11.03 | 0.74 |
| 01/27 | 1,339 | 1,339 | 1,320 | 1,324 | -2.58% | 27,000 | 382億7496万 | -3.85% | 11.07 | 0.74 |
| 01/24 | 1,378 | 1,379 | 1,357 | 1,359 | -1.88% | 29,800 | 392億8676万 | -1.38% | 11.36 | 0.76 |
| 01/23 | 1,404 | 1,405 | 1,385 | 1,385 | -0.86% | 12,000 | 400億3838万 | +0.58% | 11.58 | 0.78 |
| 01/22 | 1,404 | 1,411 | 1,393 | 1,397 | -0.43% | 11,000 | 403億8528万 | +1.45% | 11.68 | 0.79 |
| 01/21 | 1,410 | 1,412 | 1,402 | 1,403 | -0.43% | 11,600 | 405億5873万 | +1.96% | 11.73 | 0.79 |
| 01/20 | 1,407 | 1,414 | 1,401 | 1,409 | +0.36% | 9,200 | 407億3219万 | +2.47% | 11.78 | 0.79 |
| 01/17 | 1,390 | 1,410 | 1,389 | 1,404 | +0.93% | 11,500 | 405億8764万 | +2.26% | 11.74 | 0.79 |
| 01/16 | 1,391 | 1,410 | 1,390 | 1,391 | -0.22% | 12,800 | 402億1183万 | +1.38% | 11.63 | 0.78 |
| 01/15 | 1,389 | 1,397 | 1,384 | 1,394 | +1.01% | 14,300 | 402億9856万 | +1.68% | 11.65 | 0.78 |
| 01/14 | 1,386 | 1,396 | 1,375 | 1,380 | -1.92% | 18,600 | 398億9384万 | +0.66% | 11.53 | 0.78 |
| 01/10 | 1,411 | 1,414 | 1,396 | 1,407 | -0.35% | 17,300 | 406億7437万 | +2.55% | 11.76 | 0.79 |
| 01/09 | 1,414 | 1,414 | 1,400 | 1,412 | -0.14% | 11,900 | 408億1891万 | +2.92% | 11.8 | 0.79 |
| 01/08 | 1,400 | 1,415 | 1,400 | 1,414 | +1% | 8,200 | 408億7673万 | +3.14% | 11.82 | 0.8 |
| 01/07 | 1,405 | 1,406 | 1,392 | 1,400 | -0.64% | 6,500 | 404億7201万 | +2.12% | 11.7 | 0.79 |
| 01/06 | 1,409 | 1,414 | 1,402 | 1,409 | 0% | 23,900 | 407億3219万 | +2.7% | 11.78 | 0.79 |
| 2013 |
| 12/30 | 1,387 | 1,410 | 1,384 | 1,409 | +1.88% | 31,400 | 407億3219万 | +2.7% | 11.81 | 0.79 |
| 12/27 | 1,354 | 1,385 | 1,354 | 1,383 | +2.29% | 29,100 | 399億8056万 | +0.8% | 11.59 | 0.78 |
| 12/26 | 1,350 | 1,358 | 1,340 | 1,352 | +2.42% | 16,300 | 390億8440万 | -1.53% | 11.33 | 0.76 |
| 12/25 | 1,325 | 1,328 | 1,305 | 1,320 | -0.23% | 34,200 | 381億5932万 | -3.93% | 11.07 | 0.74 |
| 12/24 | 1,324 | 1,350 | 1,322 | 1,323 | -2.29% | 37,900 | 382億4605万 | -3.92% | 11.09 | 0.75 |
| 12/20 | 1,356 | 1,366 | 1,349 | 1,354 | -0.95% | 17,700 | 391億4221万 | -1.88% | 11.35 | 0.76 |
| 12/19 | 1,358 | 1,369 | 1,354 | 1,367 | +0.51% | 22,400 | 395億1803万 | -1.01% | 11.46 | 0.77 |
| 12/18 | 1,339 | 1,360 | 1,339 | 1,360 | +1.19% | 21,500 | 393億1567万 | -1.52% | 11.4 | 0.77 |
| 12/17 | 1,332 | 1,344 | 1,332 | 1,344 | +1.13% | 10,700 | 388億5313万 | -2.61% | 11.27 | 0.76 |
| 12/16 | 1,334 | 1,345 | 1,329 | 1,329 | -0.52% | 26,800 | 384億1950万 | -3.77% | 11.14 | 0.75 |
| 12/13 | 1,325 | 1,350 | 1,321 | 1,336 | -1.11% | 81,400 | 386億2186万 | -3.26% | 11.2 | 0.75 |
| 12/12 | 1,360 | 1,361 | 1,348 | 1,351 | -1.46% | 36,900 | 390億5549万 | -2.24% | 11.32 | 0.76 |
| 12/11 | 1,361 | 1,379 | 1,360 | 1,371 | +0.22% | 24,700 | 396億3366万 | -0.8% | 11.49 | 0.77 |
| 12/10 | 1,377 | 1,391 | 1,365 | 1,368 | -1.65% | 33,100 | 395億4693万 | -1.01% | 11.47 | 0.77 |
| 12/09 | 1,380 | 1,393 | 1,376 | 1,391 | +2.13% | 26,100 | 402億1183万 | +0.65% | 11.66 | 0.78 |
| 12/06 | 1,359 | 1,366 | 1,350 | 1,362 | -0.22% | 29,100 | 393億7348万 | -1.38% | 11.42 | 0.77 |
| 12/05 | 1,388 | 1,391 | 1,364 | 1,365 | -0.94% | 33,800 | 394億6021万 | -1.16% | 11.44 | 0.77 |
| 12/04 | 1,382 | 1,393 | 1,370 | 1,378 | -0.72% | 27,300 | 398億3602万 | -0.36% | 11.55 | 0.78 |
| 12/03 | 1,402 | 1,406 | 1,386 | 1,388 | -1.07% | 30,700 | 401億2511万 | +0.29% | 11.64 | 0.78 |
| 12/02 | 1,401 | 1,409 | 1,396 | 1,403 | +0.14% | 12,900 | 405億5873万 | +1.3% | 11.76 | 0.79 |
| 11/29 | 1,400 | 1,413 | 1,399 | 1,401 | +0.14% | 17,900 | 405億92万 | +1.16% | 11.74 | 0.79 |
| 11/28 | 1,418 | 1,425 | 1,398 | 1,399 | -1.27% | 24,000 | 404億4310万 | +0.94% | 11.73 | 0.79 |
| 11/27 | 1,419 | 1,422 | 1,414 | 1,417 | -0.14% | 15,800 | 409億6345万 | +2.16% | 11.88 | 0.8 |
| 11/26 | 1,422 | 1,422 | 1,412 | 1,419 | -0.21% | 22,800 | 410億2127万 | +2.31% | 11.89 | 0.8 |
| 11/25 | 1,400 | 1,424 | 1,400 | 1,422 | +1.57% | 31,600 | 411億800万 | +2.52% | 11.92 | 0.8 |
| 11/22 | 1,396 | 1,408 | 1,389 | 1,400 | -0.14% | 36,000 | 404億7201万 | +0.94% | 11.74 | 0.79 |
| 11/21 | 1,396 | 1,409 | 1,389 | 1,402 | +1.23% | 30,200 | 405億2983万 | +1.08% | 11.75 | 0.79 |
| 11/20 | 1,381 | 1,389 | 1,378 | 1,385 | -0.07% | 27,100 | 400億3838万 | -0.22% | 11.61 | 0.78 |
| 11/19 | 1,397 | 1,405 | 1,385 | 1,386 | -0.79% | 19,000 | 400億6729万 | -0.29% | 11.62 | 0.78 |
| 11/18 | 1,399 | 1,405 | 1,394 | 1,397 | +0.22% | 22,700 | 403億8528万 | +0.36% | 11.71 | 0.79 |
| 11/15 | 1,360 | 1,398 | 1,356 | 1,394 | +3.34% | 34,600 | 402億9856万 | +0.14% | 11.69 | 0.79 |
| 11/14 | 1,357 | 1,358 | 1,293 | 1,349 | -0.15% | 35,300 | 389億9767万 | -3.16% | 11.31 | 0.76 |
| 11/13 | 1,353 | 1,360 | 1,343 | 1,351 | -0.15% | 14,900 | 390億5549万 | -3.15% | 11.32 | 0.76 |
| 11/12 | 1,330 | 1,365 | 1,330 | 1,353 | +0.74% | 38,700 | 391億1331万 | -3.15% | 11.34 | 0.76 |
| 11/11 | 1,335 | 1,354 | 1,330 | 1,343 | 0% | 23,500 | 388億2422万 | -3.93% | 11.26 | 0.76 |
| 11/08 | 1,351 | 1,371 | 1,335 | 1,343 | -1.54% | 16,800 | 388億2422万 | -4.07% | 11.26 | 0.76 |
| 11/07 | 1,385 | 1,385 | 1,361 | 1,364 | -1.09% | 6,100 | 394億3130万 | -2.71% | 11.43 | 0.77 |
| 11/06 | 1,358 | 1,385 | 1,358 | 1,379 | +2.22% | 17,800 | 398億6493万 | -1.78% | 11.56 | 0.78 |
| 11/05 | 1,363 | 1,368 | 1,346 | 1,349 | -1.24% | 22,300 | 389億9767万 | -3.99% | 11.31 | 0.76 |
| 11/01 | 1,374 | 1,376 | 1,361 | 1,366 | -0.58% | 18,900 | 394億8912万 | -2.98% | 11.45 | 0.77 |
| 10/31 | 1,398 | 1,403 | 1,372 | 1,374 | -2% | 27,300 | 397億2039万 | -2.55% | 11.52 | 0.77 |
| 10/30 | 1,401 | 1,415 | 1,401 | 1,402 | -0.78% | 20,800 | 405億2983万 | -0.78% | 11.75 | 0.79 |
