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 | 1,806 | 1,823 | 1,777 | 1,817 | +1.4% | 322,400 | 750億281万 | -4.92% | 12.79 | 1.17 |
| 03/28 | 1,751 | 1,806 | 1,736 | 1,792 | +1.82% | 368,700 | 739億7085万 | -6.42% | 12.62 | 1.15 |
| 03/27 | 1,779 | 1,779 | 1,715 | 1,760 | -1.68% | 567,900 | 726億4995万 | -8.29% | 12.39 | 1.13 |
| 03/26 | 1,791 | 1,799 | 1,761 | 1,790 | +0.39% | 401,100 | 738億8830万 | -7.06% | 12.6 | 1.15 |
| 03/25 | 1,800 | 1,822 | 1,755 | 1,783 | -0.67% | 504,400 | 735億9935万 | -7.66% | 12.55 | 1.14 |
| 03/24 | 1,800 | 1,839 | 1,780 | 1,795 | -0.83% | 477,700 | 740億9433万 | -7.28% | 12.64 | 1.15 |
| 03/20 | 1,844 | 1,899 | 1,800 | 1,810 | -0.88% | 327,500 | 747億1350万 | -6.7% | 12.74 | 1.16 |
| 03/19 | 1,815 | 1,839 | 1,785 | 1,826 | +0.61% | 191,900 | 753億7395万 | -6.12% | 12.86 | 1.17 |
| 03/18 | 1,825 | 1,835 | 1,801 | 1,815 | 0% | 180,900 | 749億1989万 | -7.07% | 12.78 | 1.17 |
| 03/17 | 1,820 | 1,840 | 1,795 | 1,815 | -1.84% | 193,100 | 749億1989万 | -7.35% | 12.78 | 1.17 |
| 03/14 | 1,892 | 1,892 | 1,847 | 1,849 | -3.24% | 349,500 | 763億2335万 | -5.86% | 13.02 | 1.19 |
| 03/13 | 1,935 | 1,944 | 1,905 | 1,911 | -0.83% | 204,500 | 788億8260万 | -2.8% | 13.45 | 1.23 |
| 03/12 | 1,924 | 1,935 | 1,902 | 1,927 | -1.18% | 204,600 | 795億4305万 | -1.93% | 13.57 | 1.24 |
| 03/11 | 2,000 | 2,018 | 1,933 | 1,950 | -1.42% | 346,200 | 804億9245万 | -0.61% | 13.73 | 1.25 |
| 03/10 | 1,995 | 1,995 | 1,959 | 1,978 | -1.1% | 201,200 | 816億4824万 | +0.76% | 13.93 | 1.27 |
| 03/07 | 2,040 | 2,049 | 1,975 | 2,000 | -0.99% | 276,800 | 825億5636万 | +1.78% | 14.08 | 1.28 |
| 03/06 | 2,027 | 2,037 | 2,005 | 2,020 | -0.39% | 208,000 | 833億8192万 | +2.75% | 14.22 | 1.3 |
| 03/05 | 2,046 | 2,072 | 2,018 | 2,028 | +1.15% | 262,200 | 837億1215万 | +3% | 14.28 | 1.3 |
| 03/04 | 1,971 | 2,013 | 1,954 | 2,005 | +0.91% | 169,400 | 827億6275万 | +1.83% | 14.12 | 1.29 |
| 03/03 | 2,030 | 2,030 | 1,971 | 1,987 | -4.97% | 293,300 | 820億1974万 | +0.86% | 13.99 | 1.28 |
| 02/28 | 2,053 | 2,128 | 2,040 | 2,091 | +2.7% | 558,600 | 863億1267万 | +5.93% | 14.72 | 1.34 |
| 02/27 | 2,008 | 2,074 | 2,008 | 2,036 | +1.5% | 281,100 | 840億4237万 | +3.04% | 14.34 | 1.31 |
| 02/26 | 2,009 | 2,036 | 1,990 | 2,006 | -0.1% | 187,400 | 828億403万 | +1.42% | 14.12 | 1.29 |
| 02/25 | 2,000 | 2,025 | 1,996 | 2,008 | +2.24% | 210,100 | 828億8658万 | +1.31% | 14.14 | 1.29 |
| 02/24 | 1,955 | 1,992 | 1,932 | 1,964 | +1.34% | 205,600 | 810億7034万 | -1.11% | 13.83 | 1.26 |
| 02/21 | 1,906 | 1,943 | 1,890 | 1,938 | +3.19% | 173,200 | 799億9711万 | -2.81% | 13.65 | 1.24 |
| 02/20 | 1,924 | 1,940 | 1,875 | 1,878 | -3.49% | 155,400 | 775億2042万 | -6.24% | 13.22 | 1.21 |
| 02/19 | 1,919 | 1,949 | 1,908 | 1,946 | +1.41% | 195,600 | 803億2734万 | -3.42% | 13.7 | 1.25 |
| 02/18 | 1,892 | 1,925 | 1,886 | 1,919 | +1.43% | 273,700 | 792億1282万 | -5.14% | 13.51 | 1.23 |
| 02/17 | 1,909 | 1,939 | 1,867 | 1,892 | -0.89% | 238,300 | 780億9831万 | -7.07% | 13.32 | 1.21 |
| 02/14 | 1,951 | 1,975 | 1,901 | 1,909 | -1.29% | 282,800 | 788億4万 | -6.83% | 13.44 | 1.23 |
| 02/13 | 1,974 | 1,974 | 1,918 | 1,934 | -4.16% | 423,600 | 798億3200万 | -6.16% | 13.62 | 1.24 |
| 02/12 | 2,009 | 2,032 | 1,997 | 2,018 | +2.49% | 198,700 | 832億9936万 | -2.56% | 14.21 | 1.3 |
| 02/10 | 1,962 | 1,991 | 1,947 | 1,969 | +2.29% | 225,400 | 812億7673万 | -5.29% | 13.86 | 1.26 |
| 02/07 | 1,925 | 1,955 | 1,904 | 1,925 | +1.1% | 166,200 | 794億6049万 | -7.85% | 13.55 | 1.24 |
| 02/06 | 1,898 | 1,923 | 1,883 | 1,904 | +0.21% | 106,500 | 785億9365万 | -9.33% | 13.41 | 1.22 |
| 02/05 | 1,891 | 1,920 | 1,867 | 1,900 | +2.76% | 297,900 | 784億2854万 | -10% | 13.38 | 1.22 |
| 02/04 | 1,920 | 1,928 | 1,844 | 1,849 | -6.09% | 254,200 | 763億2335万 | -12.82% | 13.02 | 1.19 |
| 02/03 | 1,980 | 2,021 | 1,963 | 1,969 | -2.52% | 161,300 | 812億7673万 | -7.69% | 13.86 | 1.26 |
| 01/31 | 2,055 | 2,076 | 1,994 | 2,020 | -0.88% | 162,600 | 833億8192万 | -5.65% | 14.22 | 1.3 |
| 01/30 | 2,028 | 2,042 | 2,001 | 2,038 | -2.49% | 148,400 | 841億2493万 | -5.12% | 14.35 | 1.31 |
| 01/29 | 2,025 | 2,093 | 2,025 | 2,090 | +3.21% | 140,000 | 862億7139万 | -2.97% | 14.72 | 1.34 |
| 01/28 | 2,031 | 2,064 | 2,005 | 2,025 | -0.34% | 174,000 | 835億8831万 | -6.16% | 14.26 | 1.3 |
| 01/27 | 2,013 | 2,049 | 2,000 | 2,032 | -3.24% | 219,600 | 838億7726万 | -6.06% | 14.31 | 1.3 |
| 01/24 | 2,104 | 2,134 | 2,082 | 2,100 | -1.73% | 272,100 | 866億8418万 | -3.14% | 14.79 | 1.35 |
| 01/23 | 2,100 | 2,149 | 2,092 | 2,137 | +2.54% | 362,000 | 882億1147万 | -1.57% | 15.05 | 1.37 |
| 01/22 | 2,100 | 2,104 | 2,061 | 2,084 | -1% | 187,600 | 860億2372万 | -4.05% | 14.67 | 1.34 |
| 01/21 | 2,112 | 2,120 | 2,090 | 2,105 | -0.33% | 193,200 | 868億9057万 | -3.17% | 14.82 | 1.35 |
| 01/20 | 2,134 | 2,137 | 2,097 | 2,112 | -1.86% | 174,900 | 871億7951万 | -2.9% | 14.87 | 1.36 |
| 01/17 | 2,155 | 2,169 | 2,139 | 2,152 | -0.51% | 131,800 | 888億3064万 | -1.01% | 15.15 | 1.38 |
| 01/16 | 2,190 | 2,200 | 2,159 | 2,163 | -1.32% | 195,900 | 892億8470万 | -0.32% | 15.23 | 1.39 |
| 01/15 | 2,182 | 2,197 | 2,157 | 2,192 | +2.24% | 157,600 | 904億8177万 | +1.15% | 15.43 | 1.41 |
| 01/14 | 2,197 | 2,197 | 2,133 | 2,144 | -3.94% | 222,900 | 885億42万 | -0.88% | 15.1 | 1.38 |
| 01/10 | 2,196 | 2,232 | 2,162 | 2,232 | +0.95% | 224,100 | 921億3289万 | +3.29% | 15.72 | 1.43 |
| 01/09 | 2,225 | 2,233 | 2,195 | 2,211 | -0.32% | 106,300 | 912億6605万 | +2.55% | 15.57 | 1.42 |
| 01/08 | 2,218 | 2,229 | 2,199 | 2,218 | +1.05% | 190,700 | 915億5500万 | +3.07% | 15.62 | 1.42 |
| 01/07 | 2,206 | 2,210 | 2,172 | 2,195 | -0.36% | 158,300 | 906億560万 | +2.24% | 15.45 | 1.41 |
| 01/06 | 2,209 | 2,220 | 2,181 | 2,203 | -0.45% | 141,700 | 909億3583万 | +2.7% | 15.51 | 1.41 |
| 2013 |
| 12/30 | 2,210 | 2,219 | 2,191 | 2,213 | +0.32% | 205,200 | 913億4861万 | +3.31% | 15.58 | 1.42 |
| 12/27 | 2,195 | 2,207 | 2,169 | 2,206 | +0.68% | 109,400 | 910億5966万 | +3.28% | 15.53 | 1.42 |
| 12/26 | 2,145 | 2,198 | 2,136 | 2,191 | +2.14% | 175,100 | 904億4049万 | +2.96% | 15.43 | 1.41 |
| 12/25 | 2,118 | 2,152 | 2,102 | 2,145 | -0.23% | 348,800 | 885億4169万 | +1.18% | 15.1 | 1.38 |
| 12/24 | 2,154 | 2,194 | 2,145 | 2,150 | -0.78% | 350,500 | 887億4808万 | +1.7% | 15.14 | 1.38 |
| 12/20 | 2,201 | 2,201 | 2,156 | 2,167 | -1.32% | 267,100 | 894億4548万 | +2.99% | 15.26 | 1.39 |
| 12/19 | 2,200 | 2,209 | 2,165 | 2,196 | 0% | 254,600 | 906億4249万 | +4.87% | 15.46 | 1.41 |
| 12/18 | 2,195 | 2,209 | 2,175 | 2,196 | +0.14% | 290,200 | 906億4249万 | +5.58% | 15.46 | 1.41 |
| 12/17 | 2,172 | 2,204 | 2,171 | 2,193 | +2.29% | 268,600 | 905億1866万 | +6.15% | 15.44 | 1.41 |
| 12/16 | 2,163 | 2,183 | 2,142 | 2,144 | -0.69% | 275,900 | 884億9613万 | +4.53% | 15.09 | 1.38 |
| 12/13 | 2,154 | 2,186 | 2,145 | 2,159 | +0.19% | 330,200 | 891億1527万 | +5.89% | 15.2 | 1.39 |
| 12/12 | 2,156 | 2,165 | 2,119 | 2,155 | -1.06% | 244,000 | 889億5017万 | +6.37% | 15.17 | 1.38 |
| 12/11 | 2,150 | 2,207 | 2,143 | 2,178 | +2.4% | 569,800 | 898億9952万 | +8.25% | 15.33 | 1.4 |
| 12/10 | 2,111 | 2,140 | 2,110 | 2,127 | -0.42% | 201,300 | 877億9443万 | +6.46% | 14.98 | 1.37 |
| 12/09 | 2,120 | 2,141 | 2,107 | 2,136 | +2.1% | 247,600 | 881億6592万 | +7.61% | 15.04 | 1.37 |
| 12/06 | 2,065 | 2,105 | 2,052 | 2,092 | +2% | 175,700 | 863億4977万 | +6.03% | 14.73 | 1.34 |
| 12/05 | 2,053 | 2,087 | 2,047 | 2,051 | -1.11% | 161,900 | 846億5744万 | +4.43% | 14.44 | 1.32 |
| 12/04 | 2,055 | 2,094 | 2,046 | 2,074 | -0.67% | 202,500 | 856億679万 | +5.92% | 14.6 | 1.33 |
| 12/03 | 2,118 | 2,120 | 2,083 | 2,088 | -0.48% | 287,100 | 861億8466万 | +7.02% | 14.7 | 1.34 |
| 12/02 | 2,109 | 2,131 | 2,083 | 2,098 | -0.19% | 268,600 | 865億9742万 | +7.87% | 14.77 | 1.35 |
| 11/29 | 2,102 | 2,127 | 2,079 | 2,102 | -0.66% | 364,800 | 867億6253万 | +8.63% | 14.8 | 1.35 |
| 11/28 | 2,136 | 2,148 | 2,104 | 2,116 | +0.28% | 217,100 | 873億4039万 | +9.87% | 14.9 | 1.36 |
| 11/27 | 2,125 | 2,135 | 2,109 | 2,110 | -1.49% | 160,400 | 870億9274万 | +10.3% | 14.86 | 1.35 |
| 11/26 | 2,129 | 2,161 | 2,117 | 2,142 | +0.56% | 543,200 | 884億1357万 | +12.62% | 15.08 | 1.38 |
| 11/25 | 2,061 | 2,139 | 2,058 | 2,130 | +4.11% | 484,500 | 879億1826万 | +12.7% | 15 | 1.37 |
| 11/22 | 2,051 | 2,062 | 2,033 | 2,046 | +1.09% | 238,300 | 844億5106万 | +8.95% | 14.4 | 1.31 |
| 11/21 | 1,992 | 2,037 | 1,992 | 2,024 | +1.76% | 424,800 | 835億4299万 | +8.35% | 14.25 | 1.3 |
| 11/20 | 1,976 | 2,001 | 1,971 | 1,989 | +0.3% | 413,000 | 820億9832万 | +6.94% | 14 | 1.28 |
| 11/19 | 1,914 | 1,988 | 1,914 | 1,983 | +3.61% | 549,500 | 818億5066万 | +7.13% | 13.96 | 1.27 |
| 11/18 | 1,916 | 1,924 | 1,871 | 1,914 | +0.84% | 220,900 | 790億261万 | +3.85% | 13.48 | 1.23 |
| 11/15 | 1,880 | 1,914 | 1,876 | 1,898 | +1.66% | 270,000 | 783億4219万 | +3.38% | 13.36 | 1.22 |
| 11/14 | 1,858 | 1,879 | 1,842 | 1,867 | +1.36% | 145,700 | 770億6262万 | +2.08% | 13.14 | 1.2 |
| 11/13 | 1,817 | 1,860 | 1,817 | 1,842 | +1.99% | 293,900 | 760億3072万 | +1.15% | 12.97 | 1.18 |
| 11/12 | 1,768 | 1,840 | 1,761 | 1,806 | -2.27% | 374,800 | 745億4478万 | -0.44% | 12.72 | 1.16 |
| 11/11 | 1,896 | 1,897 | 1,832 | 1,848 | +0.33% | 214,400 | 762億7838万 | +2.1% | 13.01 | 1.19 |
| 11/08 | 1,779 | 1,853 | 1,764 | 1,842 | +2.73% | 252,400 | 760億3072万 | +2.05% | 12.97 | 1.18 |
| 11/07 | 1,833 | 1,839 | 1,782 | 1,793 | -2.08% | 146,600 | 740億819万 | -0.39% | 12.62 | 1.15 |
| 11/06 | 1,810 | 1,846 | 1,802 | 1,831 | +1.16% | 84,600 | 755億7668万 | +1.72% | 12.89 | 1.18 |
| 11/05 | 1,832 | 1,846 | 1,802 | 1,810 | -1.15% | 118,400 | 747億988万 | +0.61% | 12.74 | 1.16 |
| 11/01 | 1,872 | 1,874 | 1,811 | 1,831 | -2.03% | 100,500 | 755億7668万 | +1.72% | 12.89 | 1.18 |
| 10/31 | 1,907 | 1,907 | 1,858 | 1,869 | -1.68% | 160,300 | 771億4518万 | +3.78% | 13.16 | 1.2 |
| 10/30 | 1,920 | 1,920 | 1,892 | 1,901 | -0.21% | 149,500 | 784億6602万 | +5.55% | 13.38 | 1.22 |
