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 | 1,672 | 1,680 | 1,652 | 1,662 | 0% | 3,037,100 | 6662億6076万 | -6.89% | 14.08 | 1.27 |
| 03/28 | 1,641 | 1,668 | 1,632 | 1,662 | +0.73% | 2,990,100 | 6662億6076万 | -7.31% | 14.08 | 1.27 |
| 03/27 | 1,636 | 1,655 | 1,617 | 1,650 | -0.84% | 3,680,000 | 6614億5021万 | -8.23% | 13.98 | 1.26 |
| 03/26 | 1,643 | 1,676 | 1,640 | 1,664 | +1.77% | 4,214,600 | 6670億6252万 | -7.86% | 14.1 | 1.27 |
| 03/25 | 1,638 | 1,647 | 1,605 | 1,635 | -0.61% | 3,922,900 | 6554億3703万 | -9.77% | 13.85 | 1.25 |
| 03/24 | 1,668 | 1,680 | 1,635 | 1,645 | -0.96% | 6,144,100 | 6594億4582万 | -9.52% | 13.94 | 1.26 |
| 03/20 | 1,680 | 1,692 | 1,656 | 1,661 | -2.58% | 4,457,000 | 6658億5988万 | -8.84% | 14.07 | 1.27 |
| 03/19 | 1,720 | 1,728 | 1,697 | 1,705 | -0.81% | 3,487,100 | 6834億9856万 | -6.63% | 14.44 | 1.3 |
| 03/18 | 1,752 | 1,752 | 1,696 | 1,719 | -0.64% | 4,844,500 | 6891億1086万 | -5.96% | 14.56 | 1.32 |
| 03/17 | 1,700 | 1,735 | 1,686 | 1,730 | -1.65% | 6,426,600 | 6935億2053万 | -5.46% | 14.66 | 1.32 |
| 03/14 | 1,770 | 1,776 | 1,738 | 1,759 | -4.09% | 8,908,800 | 7051億4602万 | -3.93% | 14.9 | 1.35 |
| 03/13 | 1,840 | 1,850 | 1,825 | 1,834 | -0.6% | 2,197,900 | 7352億1194万 | +0.33% | 15.54 | 1.4 |
| 03/12 | 1,877 | 1,879 | 1,838 | 1,845 | -2.54% | 2,800,500 | 7396億2160万 | +1.32% | 15.63 | 1.41 |
| 03/11 | 1,877 | 1,907 | 1,876 | 1,893 | +1.23% | 1,989,000 | 7588億6379万 | +4.3% | 16.04 | 1.45 |
| 03/10 | 1,880 | 1,895 | 1,861 | 1,870 | -0.53% | 2,799,700 | 7496億4358万 | +3.43% | 15.84 | 1.43 |
| 03/07 | 1,911 | 1,913 | 1,867 | 1,880 | -1.1% | 4,323,000 | 7536億5237万 | +4.21% | 15.93 | 1.44 |
| 03/06 | 1,896 | 1,913 | 1,880 | 1,901 | +0.21% | 2,678,900 | 7620億7082万 | +5.55% | 16.1 | 1.45 |
| 03/05 | 1,879 | 1,907 | 1,873 | 1,897 | +1.99% | 3,567,400 | 7604億6731万 | +5.27% | 16.07 | 1.45 |
| 03/04 | 1,830 | 1,865 | 1,821 | 1,860 | +1.53% | 2,127,400 | 7456億3479万 | +3.28% | 15.76 | 1.42 |
| 03/03 | 1,851 | 1,852 | 1,810 | 1,832 | -1.66% | 3,195,500 | 7344億1018万 | +1.61% | 15.52 | 1.4 |
| 02/28 | 1,855 | 1,887 | 1,848 | 1,863 | +0.54% | 3,190,400 | 7468億3742万 | +3.1% | 15.78 | 1.43 |
| 02/27 | 1,869 | 1,870 | 1,839 | 1,853 | -0.86% | 2,122,000 | 7428億2864万 | +2.38% | 15.7 | 1.42 |
| 02/26 | 1,872 | 1,893 | 1,867 | 1,869 | -1.01% | 1,978,100 | 7492億4270万 | +2.98% | 15.83 | 1.43 |
| 02/25 | 1,875 | 1,897 | 1,875 | 1,888 | +1.51% | 2,761,400 | 7568億5940万 | +3.85% | 15.99 | 1.44 |
| 02/24 | 1,841 | 1,878 | 1,829 | 1,860 | +0.92% | 2,565,100 | 7456億3479万 | +2.25% | 15.76 | 1.42 |
| 02/21 | 1,815 | 1,857 | 1,815 | 1,843 | +2.05% | 3,816,300 | 7388億1985万 | +1.15% | 15.61 | 1.41 |
| 02/20 | 1,836 | 1,843 | 1,804 | 1,806 | -2.27% | 2,874,900 | 7239億8733万 | -1.04% | 15.3 | 1.38 |
| 02/19 | 1,814 | 1,854 | 1,810 | 1,848 | +2.27% | 3,581,300 | 7408億2424万 | +1.09% | 15.65 | 1.41 |
| 02/18 | 1,774 | 1,818 | 1,774 | 1,807 | +1.8% | 2,634,000 | 7243億8821万 | -1.31% | 15.31 | 1.38 |
| 02/17 | 1,754 | 1,785 | 1,751 | 1,775 | +1.02% | 2,419,100 | 7115億6008万 | -3.32% | 15.04 | 1.36 |
| 02/14 | 1,769 | 1,818 | 1,749 | 1,757 | +0.46% | 4,895,900 | 7043億4426万 | -4.67% | 14.88 | 1.34 |
| 02/13 | 1,768 | 1,779 | 1,736 | 1,749 | -1.07% | 2,783,800 | 7011億3723万 | -5.56% | 14.82 | 1.34 |
| 02/12 | 1,763 | 1,780 | 1,750 | 1,768 | +0.68% | 2,866,800 | 7087億5393万 | -4.9% | 14.98 | 1.35 |
| 02/10 | 1,774 | 1,778 | 1,743 | 1,756 | -0.51% | 3,147,000 | 7039億4338万 | -6% | 14.88 | 1.34 |
| 02/07 | 1,753 | 1,795 | 1,715 | 1,765 | +5.5% | 7,977,700 | 7075億5129万 | -6.02% | 14.95 | 1.35 |
| 02/06 | 1,676 | 1,706 | 1,672 | 1,673 | -0.18% | 4,181,900 | 6706億7043万 | -11.34% | 14.17 | 1.28 |
| 02/05 | 1,701 | 1,703 | 1,642 | 1,676 | +0.06% | 4,574,100 | 6718億7307万 | -11.7% | 14.2 | 1.28 |
| 02/04 | 1,692 | 1,706 | 1,669 | 1,675 | -3.51% | 5,234,600 | 6714億7219万 | -12.3% | 14.19 | 1.28 |
| 02/03 | 1,750 | 1,775 | 1,732 | 1,736 | -1.87% | 3,988,000 | 6959億2580万 | -9.68% | 14.71 | 1.33 |
| 01/31 | 1,821 | 1,823 | 1,751 | 1,769 | -2.1% | 6,951,900 | 7091億5481万 | -8.44% | 14.99 | 1.35 |
| 01/30 | 1,867 | 1,870 | 1,787 | 1,807 | -5.64% | 6,372,500 | 7243億8821万 | -6.86% | 15.31 | 1.38 |
| 01/29 | 1,900 | 1,919 | 1,881 | 1,915 | +1.81% | 3,386,300 | 7676億8313万 | -1.54% | 16.22 | 1.47 |
| 01/28 | 1,890 | 1,895 | 1,857 | 1,881 | -0.69% | 3,252,900 | 7540億5325万 | -3.34% | 15.93 | 1.44 |
| 01/27 | 1,888 | 1,899 | 1,877 | 1,894 | -2.27% | 4,287,800 | 7592億6467万 | -2.77% | 16.04 | 1.45 |
| 01/24 | 1,927 | 1,957 | 1,903 | 1,938 | -0.62% | 3,431,400 | 7769億334万 | -0.62% | 16.42 | 1.48 |
| 01/23 | 1,975 | 1,978 | 1,946 | 1,950 | -0.61% | 2,028,100 | 7817億1389万 | 0% | 16.52 | 1.49 |
| 01/22 | 1,953 | 1,986 | 1,946 | 1,962 | +0.87% | 3,625,300 | 7865億2444万 | +0.56% | 16.62 | 1.5 |
| 01/21 | 1,928 | 1,956 | 1,925 | 1,945 | +1.73% | 2,778,200 | 7797億950万 | -0.41% | 16.48 | 1.49 |
| 01/20 | 1,957 | 1,957 | 1,896 | 1,912 | -1.29% | 2,374,600 | 7664億8049万 | -2.15% | 16.2 | 1.46 |
| 01/17 | 1,928 | 1,957 | 1,922 | 1,937 | +0.83% | 3,551,600 | 7765億246万 | -0.97% | 16.41 | 1.48 |
| 01/16 | 1,899 | 1,947 | 1,893 | 1,921 | +1.86% | 3,818,200 | 7700億8840万 | -1.74% | 16.27 | 1.47 |
| 01/15 | 1,903 | 1,903 | 1,854 | 1,886 | -1.2% | 6,480,700 | 7560億5764万 | -3.58% | 15.98 | 1.44 |
| 01/14 | 1,928 | 1,932 | 1,893 | 1,909 | -2.3% | 5,210,800 | 7652億7786万 | -2.5% | 16.17 | 1.46 |
| 01/10 | 1,929 | 1,970 | 1,927 | 1,954 | +0.36% | 3,660,100 | 7833億1741万 | -0.2% | 16.55 | 1.5 |
| 01/09 | 1,961 | 1,961 | 1,930 | 1,947 | -1.07% | 4,412,000 | 7805億1125万 | -0.56% | 16.49 | 1.49 |
| 01/08 | 1,947 | 1,970 | 1,931 | 1,968 | +1.44% | 2,493,700 | 7889億2971万 | +0.51% | 16.67 | 1.51 |
| 01/07 | 1,971 | 1,977 | 1,925 | 1,940 | -2.27% | 5,320,000 | 7777億510万 | -0.82% | 16.43 | 1.48 |
| 01/06 | 2,006 | 2,017 | 1,965 | 1,985 | -1.19% | 3,923,200 | 7957億4465万 | +1.64% | 16.82 | 1.52 |
| 2013 |
| 12/30 | 1,988 | 2,033 | 1,986 | 2,009 | +1.31% | 3,897,200 | 8053億6575万 | +3.08% | 17.02 | 1.54 |
| 12/27 | 1,972 | 1,988 | 1,965 | 1,983 | +1.07% | 2,269,500 | 7949億4290万 | +2.16% | 16.8 | 1.52 |
| 12/26 | 1,980 | 1,988 | 1,950 | 1,962 | -0.56% | 3,217,800 | 7865億2444万 | +1.45% | 16.62 | 1.5 |
| 12/25 | 1,970 | 1,975 | 1,957 | 1,973 | +0.46% | 1,720,700 | 7909億3411万 | +2.49% | 16.71 | 1.51 |
| 12/24 | 1,985 | 1,994 | 1,957 | 1,964 | -1.26% | 2,580,200 | 7873億2620万 | +2.45% | 16.64 | 1.5 |
| 12/20 | 1,966 | 1,989 | 1,965 | 1,989 | +1.12% | 3,820,400 | 7973億4817万 | +4.19% | 16.85 | 1.52 |
| 12/19 | 1,964 | 1,988 | 1,962 | 1,967 | +1.18% | 2,700,900 | 7885億2883万 | +3.47% | 16.66 | 1.5 |
| 12/18 | 1,921 | 1,955 | 1,919 | 1,944 | +1.25% | 2,761,500 | 7793億862万 | +2.75% | 16.47 | 1.49 |
| 12/17 | 1,934 | 1,942 | 1,911 | 1,920 | -0.47% | 2,768,200 | 7696億8752万 | +1.96% | 16.26 | 1.47 |
| 12/16 | 1,951 | 1,954 | 1,913 | 1,929 | -1.18% | 2,320,100 | 7732億9543万 | +2.93% | 16.34 | 1.48 |
| 12/13 | 1,933 | 1,973 | 1,921 | 1,952 | +0.72% | 4,914,100 | 7825億1565万 | +4.55% | 16.54 | 1.49 |
| 12/12 | 1,966 | 1,966 | 1,912 | 1,938 | -2.32% | 4,434,100 | 7769億334万 | +4.36% | 16.42 | 1.48 |
| 12/11 | 2,010 | 2,041 | 1,961 | 1,984 | -1% | 4,043,300 | 7953億4377万 | +7.13% | 16.81 | 1.52 |
| 12/10 | 1,988 | 2,010 | 1,986 | 2,004 | +1.06% | 3,164,000 | 8033億6135万 | +8.74% | 16.98 | 1.53 |
| 12/09 | 1,968 | 1,989 | 1,968 | 1,983 | +1.64% | 2,859,300 | 7949億4290万 | +8.24% | 16.8 | 1.52 |
| 12/06 | 1,910 | 1,958 | 1,904 | 1,951 | +1.4% | 3,468,800 | 7821億1477万 | +7.02% | 16.53 | 1.49 |
| 12/05 | 1,930 | 1,953 | 1,916 | 1,924 | -0.26% | 4,362,800 | 7712億9104万 | +5.83% | 16.3 | 1.47 |
| 12/04 | 1,920 | 1,935 | 1,896 | 1,929 | -0.26% | 3,694,100 | 7732億9543万 | +6.34% | 16.34 | 1.48 |
| 12/03 | 1,930 | 1,945 | 1,918 | 1,934 | +0.42% | 3,452,800 | 7752億9983万 | +6.85% | 16.38 | 1.48 |
| 12/02 | 1,931 | 1,943 | 1,915 | 1,926 | -0.82% | 4,454,300 | 7720億9280万 | +6.64% | 16.32 | 1.47 |
| 11/29 | 1,939 | 1,947 | 1,922 | 1,942 | 0% | 3,047,700 | 7785億686万 | +7.77% | 16.45 | 1.49 |
| 11/28 | 1,950 | 1,964 | 1,926 | 1,942 | +1.04% | 4,189,100 | 7785億686万 | +7.89% | 16.45 | 1.49 |
| 11/27 | 1,890 | 1,940 | 1,885 | 1,922 | +2.62% | 7,722,900 | 7704億8928万 | +6.96% | 16.28 | 1.47 |
| 11/26 | 1,875 | 1,887 | 1,865 | 1,873 | -0.43% | 3,542,700 | 7508億4621万 | +4.4% | 15.87 | 1.43 |
| 11/25 | 1,835 | 1,888 | 1,835 | 1,881 | +3.58% | 4,886,800 | 7540億5325万 | +4.91% | 15.93 | 1.44 |
| 11/22 | 1,818 | 1,830 | 1,809 | 1,816 | +1.28% | 4,222,800 | 7279億9612万 | +1.4% | 15.38 | 1.39 |
| 11/21 | 1,772 | 1,805 | 1,770 | 1,793 | +2.22% | 3,895,400 | 7187億7590万 | +0.11% | 15.19 | 1.37 |
| 11/20 | 1,777 | 1,807 | 1,750 | 1,754 | -0.74% | 3,086,100 | 7031億4162万 | -2.07% | 14.86 | 1.34 |
| 11/19 | 1,762 | 1,775 | 1,751 | 1,767 | +0.17% | 3,382,700 | 7083億5305万 | -1.4% | 14.97 | 1.35 |
| 11/18 | 1,776 | 1,778 | 1,736 | 1,764 | -0.84% | 3,510,200 | 7071億5041万 | -1.73% | 14.94 | 1.35 |
| 11/15 | 1,762 | 1,789 | 1,758 | 1,779 | +2.12% | 2,577,000 | 7131億6360万 | -0.84% | 15.07 | 1.36 |
| 11/14 | 1,725 | 1,764 | 1,719 | 1,742 | +1.28% | 2,909,200 | 6983億3108万 | -2.74% | 14.76 | 1.33 |
| 11/13 | 1,715 | 1,728 | 1,707 | 1,720 | +0.41% | 2,259,400 | 6895億1174万 | -3.86% | 14.57 | 1.32 |
| 11/12 | 1,730 | 1,730 | 1,694 | 1,713 | -1.04% | 4,079,700 | 6867億559万 | -4.19% | 14.51 | 1.31 |
| 11/11 | 1,725 | 1,737 | 1,708 | 1,731 | +0.35% | 2,963,800 | 6939億2141万 | -3.13% | 14.66 | 1.32 |
| 11/08 | 1,710 | 1,728 | 1,678 | 1,725 | -3.63% | 5,935,500 | 6915億1613万 | -3.36% | 14.61 | 1.32 |
| 11/07 | 1,785 | 1,815 | 1,780 | 1,790 | +1.76% | 3,119,300 | 7175億7326万 | +0.34% | 15.16 | 1.37 |
| 11/06 | 1,734 | 1,791 | 1,734 | 1,759 | +1.44% | 2,062,500 | 7051億4602万 | -1.24% | 14.9 | 1.35 |
| 11/05 | 1,746 | 1,766 | 1,712 | 1,734 | -1.98% | 3,033,000 | 6951億2404万 | -2.53% | 14.69 | 1.33 |
| 11/01 | 1,829 | 1,847 | 1,744 | 1,769 | -2.27% | 4,709,000 | 7091億5481万 | -0.56% | 14.99 | 1.35 |
| 10/31 | 1,839 | 1,842 | 1,806 | 1,810 | -1.58% | 1,567,900 | 7255億9084万 | +1.8% | 15.33 | 1.38 |
| 10/30 | 1,844 | 1,848 | 1,832 | 1,839 | +0.49% | 1,552,800 | 7372億1633万 | +3.61% | 15.58 | 1.41 |
