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 | 1,650 | 1,707 | 1,647 | 1,692 | +3.23% | 1,308,100 | 1828億8124万 | +8.88% | 30.65 | 3.41 |
| 03/28 | 1,618 | 1,643 | 1,608 | 1,639 | +0.92% | 836,700 | 1771億5269万 | +5.88% | 29.69 | 3.3 |
| 03/27 | 1,564 | 1,630 | 1,552 | 1,624 | +2.01% | 583,500 | 1755億3140万 | +5.25% | 29.42 | 3.27 |
| 03/26 | 1,592 | 1,616 | 1,584 | 1,592 | 0% | 643,800 | 1720億7266万 | +3.38% | 28.84 | 3.21 |
| 03/25 | 1,580 | 1,628 | 1,580 | 1,592 | +1.34% | 1,073,600 | 1720億7266万 | +3.51% | 28.84 | 3.21 |
| 03/24 | 1,510 | 1,611 | 1,503 | 1,571 | +5.29% | 594,100 | 1698億285万 | +2.35% | 28.46 | 3.17 |
| 03/20 | 1,536 | 1,548 | 1,485 | 1,492 | -1.32% | 284,000 | 1612億6407万 | -2.61% | 27.03 | 3.01 |
| 03/19 | 1,531 | 1,539 | 1,500 | 1,512 | -0.4% | 330,200 | 1634億2579万 | -1.43% | 27.39 | 3.05 |
| 03/18 | 1,525 | 1,555 | 1,516 | 1,518 | +1.47% | 357,500 | 1640億7430万 | -1.04% | 27.5 | 3.06 |
| 03/17 | 1,504 | 1,539 | 1,490 | 1,496 | -2.09% | 365,200 | 1616億9641万 | -2.29% | 27.1 | 3.01 |
| 03/14 | 1,534 | 1,559 | 1,520 | 1,528 | -3.54% | 548,100 | 1651億5516万 | -0.07% | 27.68 | 3.08 |
| 03/13 | 1,599 | 1,614 | 1,580 | 1,584 | +1.21% | 352,600 | 1712億797万 | +3.94% | 28.69 | 3.19 |
| 03/12 | 1,605 | 1,610 | 1,564 | 1,565 | -3.28% | 414,900 | 1691億5434万 | +3.16% | 28.35 | 3.15 |
| 03/11 | 1,598 | 1,623 | 1,595 | 1,618 | +2.47% | 886,600 | 1748億8289万 | +7.29% | 29.31 | 3.26 |
| 03/10 | 1,587 | 1,592 | 1,569 | 1,579 | -0.32% | 389,300 | 1706億6754万 | +5.41% | 28.6 | 3.18 |
| 03/07 | 1,550 | 1,585 | 1,549 | 1,584 | +3.06% | 451,600 | 1712億797万 | +6.17% | 28.69 | 3.19 |
| 03/06 | 1,506 | 1,540 | 1,487 | 1,537 | +1.39% | 386,000 | 1661億2793万 | +3.43% | 27.84 | 3.1 |
| 03/05 | 1,504 | 1,543 | 1,504 | 1,516 | +2.78% | 706,200 | 1638億5813万 | +2.02% | 27.46 | 3.06 |
| 03/04 | 1,449 | 1,483 | 1,438 | 1,475 | +0.55% | 353,100 | 1594億2661万 | -0.47% | 26.72 | 2.97 |
| 03/03 | 1,481 | 1,500 | 1,455 | 1,467 | -2.4% | 274,100 | 1585億6193万 | -0.88% | 26.57 | 2.96 |
| 02/28 | 1,518 | 1,526 | 1,491 | 1,503 | -2.28% | 236,700 | 1624億5302万 | +1.42% | 27.23 | 3.03 |
| 02/27 | 1,534 | 1,553 | 1,524 | 1,538 | +0.26% | 234,500 | 1662億3602万 | +3.85% | 27.86 | 3.1 |
| 02/26 | 1,532 | 1,550 | 1,530 | 1,534 | -0.71% | 212,600 | 1658億368万 | +3.65% | 27.79 | 3.09 |
| 02/25 | 1,554 | 1,560 | 1,532 | 1,545 | +0.19% | 183,100 | 1669億9262万 | +4.53% | 27.99 | 3.11 |
| 02/24 | 1,558 | 1,564 | 1,511 | 1,542 | -0.58% | 371,400 | 1666億6836万 | +4.47% | 27.93 | 3.11 |
| 02/21 | 1,540 | 1,554 | 1,521 | 1,551 | +2.65% | 299,700 | 1676億4114万 | +5.08% | 28.1 | 3.13 |
| 02/20 | 1,550 | 1,560 | 1,503 | 1,511 | -2.14% | 162,300 | 1633億1770万 | +2.37% | 27.37 | 3.05 |
| 02/19 | 1,541 | 1,554 | 1,531 | 1,544 | -0.96% | 187,400 | 1668億8454万 | +4.47% | 27.97 | 3.11 |
| 02/18 | 1,528 | 1,564 | 1,521 | 1,559 | +3.04% | 474,100 | 1685億582万 | +5.48% | 28.24 | 3.14 |
| 02/17 | 1,510 | 1,525 | 1,478 | 1,513 | +0.8% | 225,200 | 1635億3387万 | +2.16% | 27.41 | 3.05 |
| 02/14 | 1,540 | 1,555 | 1,469 | 1,501 | -1.9% | 402,800 | 1622億3684万 | +1.08% | 27.19 | 3.02 |
| 02/13 | 1,530 | 1,564 | 1,525 | 1,530 | +0.66% | 576,600 | 1653億7133万 | +2.75% | 27.71 | 3.08 |
| 02/12 | 1,514 | 1,534 | 1,499 | 1,520 | +5.41% | 626,200 | 1642億9047万 | +1.95% | 27.53 | 3.06 |
| 02/10 | 1,454 | 1,464 | 1,422 | 1,442 | +0.91% | 162,200 | 1558億5978万 | -3.48% | 26.12 | 2.91 |
| 02/07 | 1,441 | 1,448 | 1,413 | 1,429 | +0.85% | 263,800 | 1544億5466万 | -4.73% | 25.89 | 2.88 |
| 02/06 | 1,414 | 1,430 | 1,403 | 1,417 | +1.21% | 419,600 | 1531億5763万 | -5.91% | 25.67 | 2.86 |
| 02/05 | 1,388 | 1,418 | 1,366 | 1,400 | +5.03% | 592,800 | 1513億2017万 | -7.47% | 25.36 | 2.82 |
| 02/04 | 1,310 | 1,376 | 1,306 | 1,333 | -3.48% | 712,000 | 1440億7842万 | -12.13% | 24.15 | 2.69 |
| 02/03 | 1,289 | 1,391 | 1,258 | 1,381 | -3.56% | 1,560,100 | 1492億6654万 | -9.5% | 25.02 | 2.78 |
| 01/31 | 1,450 | 1,459 | 1,404 | 1,432 | -0.49% | 396,700 | 1547億7892万 | -6.59% | 25.94 | 2.89 |
| 01/30 | 1,447 | 1,450 | 1,424 | 1,439 | -5.14% | 367,000 | 1555億3552万 | -6.38% | 26.07 | 2.9 |
| 01/29 | 1,458 | 1,517 | 1,454 | 1,517 | +6.23% | 482,400 | 1639億6622万 | -1.43% | 27.48 | 3.06 |
| 01/28 | 1,420 | 1,457 | 1,419 | 1,428 | +0.49% | 427,700 | 1543億4658万 | -7.15% | 25.87 | 2.88 |
| 01/27 | 1,460 | 1,471 | 1,419 | 1,421 | -6.39% | 626,400 | 1535億8998万 | -7.73% | 25.74 | 2.86 |
| 01/24 | 1,479 | 1,521 | 1,462 | 1,518 | +2.15% | 644,900 | 1640億7430万 | -1.75% | 27.5 | 3.06 |
| 01/23 | 1,501 | 1,510 | 1,485 | 1,486 | -1.2% | 442,100 | 1606億1556万 | -3.88% | 26.92 | 2.99 |
| 01/22 | 1,480 | 1,518 | 1,480 | 1,504 | +1.55% | 576,800 | 1625億6110万 | -2.78% | 27.24 | 3.03 |
| 01/21 | 1,503 | 1,507 | 1,481 | 1,481 | -1.4% | 613,700 | 1600億7513万 | -4.39% | 26.83 | 2.98 |
| 01/20 | 1,516 | 1,525 | 1,495 | 1,502 | -1.96% | 350,400 | 1623億4493万 | -3.22% | 27.21 | 3.03 |
| 01/17 | 1,533 | 1,546 | 1,529 | 1,532 | -1.23% | 308,800 | 1655億8750万 | -1.42% | 27.75 | 3.09 |
| 01/16 | 1,585 | 1,590 | 1,551 | 1,551 | -1.77% | 271,500 | 1676億4114万 | -0.13% | 28.1 | 3.13 |
| 01/15 | 1,573 | 1,582 | 1,558 | 1,579 | +2.2% | 302,800 | 1706億6754万 | +1.67% | 28.6 | 3.18 |
| 01/14 | 1,576 | 1,576 | 1,542 | 1,545 | -4.86% | 655,300 | 1669億9262万 | -0.52% | 27.99 | 3.11 |
| 01/10 | 1,622 | 1,625 | 1,605 | 1,624 | +0.19% | 461,400 | 1755億3140万 | +4.44% | 29.42 | 3.27 |
| 01/09 | 1,605 | 1,626 | 1,604 | 1,621 | +1.44% | 475,500 | 1752億714万 | +4.45% | 29.36 | 3.27 |
| 01/08 | 1,570 | 1,599 | 1,551 | 1,598 | +1.98% | 619,400 | 1727億2117万 | +3.03% | 28.95 | 3.22 |
| 01/07 | 1,573 | 1,575 | 1,559 | 1,567 | -1.63% | 397,600 | 1693億7051万 | +1.03% | 28.38 | 3.16 |
| 01/06 | 1,584 | 1,604 | 1,572 | 1,593 | -0.19% | 380,600 | 1721億8074万 | +2.58% | 28.86 | 3.21 |
| 2013 |
| 12/30 | 1,602 | 1,605 | 1,580 | 1,596 | +0.19% | 503,000 | 1725億500万 | +2.7% | 28.91 | 3.22 |
| 12/27 | 1,580 | 1,595 | 1,549 | 1,593 | +1.14% | 449,900 | 1721億8074万 | +2.51% | 28.86 | 3.21 |
| 12/26 | 1,537 | 1,578 | 1,527 | 1,575 | +3.89% | 394,800 | 1702億3520万 | +1.29% | 28.53 | 3.17 |
| 12/25 | 1,535 | 1,560 | 1,509 | 1,516 | -2.82% | 524,100 | 1638億5813万 | -2.63% | 27.46 | 3.06 |
| 12/24 | 1,555 | 1,568 | 1,553 | 1,560 | +0.58% | 529,800 | 1686億1391万 | -0.06% | 28.26 | 3.14 |
| 12/20 | 1,544 | 1,560 | 1,541 | 1,551 | +0.78% | 563,100 | 1676億4114万 | -0.77% | 28.1 | 3.13 |
| 12/19 | 1,521 | 1,548 | 1,521 | 1,539 | +3.57% | 556,000 | 1663億4411万 | -1.66% | 27.88 | 3.1 |
| 12/18 | 1,486 | 1,496 | 1,472 | 1,486 | +0.27% | 768,600 | 1606億1556万 | -5.23% | 26.92 | 2.99 |
| 12/17 | 1,488 | 1,502 | 1,468 | 1,482 | -0.34% | 658,700 | 1601億8321万 | -5.67% | 26.85 | 2.99 |
| 12/16 | 1,528 | 1,528 | 1,483 | 1,487 | -3% | 569,500 | 1607億2364万 | -5.47% | 26.94 | 3 |
| 12/13 | 1,545 | 1,550 | 1,526 | 1,533 | -0.45% | 441,200 | 1656億9559万 | -2.67% | 27.77 | 3.09 |
| 12/12 | 1,526 | 1,544 | 1,505 | 1,540 | +0.65% | 297,800 | 1664億5219万 | -2.16% | 27.9 | 3.1 |
| 12/11 | 1,520 | 1,536 | 1,510 | 1,530 | -0.97% | 333,100 | 1653億7133万 | -2.73% | 27.71 | 3.08 |
| 12/10 | 1,582 | 1,582 | 1,537 | 1,545 | -1.4% | 403,800 | 1669億9262万 | -1.72% | 27.99 | 3.11 |
| 12/09 | 1,565 | 1,578 | 1,549 | 1,567 | +2.22% | 258,600 | 1693億7051万 | -0.19% | 28.38 | 3.16 |
| 12/06 | 1,525 | 1,535 | 1,508 | 1,533 | +0.72% | 253,600 | 1656億9559万 | -2.11% | 27.77 | 3.09 |
| 12/05 | 1,542 | 1,558 | 1,519 | 1,522 | -1.36% | 410,900 | 1645億665万 | -2.62% | 27.57 | 3.07 |
| 12/04 | 1,573 | 1,578 | 1,542 | 1,543 | -2.77% | 351,900 | 1667億7645万 | -1.28% | 27.95 | 3.11 |
| 12/03 | 1,600 | 1,610 | 1,582 | 1,587 | +0.06% | 495,600 | 1715億3223万 | +1.67% | 28.75 | 3.2 |
| 12/02 | 1,569 | 1,600 | 1,560 | 1,586 | +1.8% | 311,100 | 1714億2414万 | +1.73% | 28.73 | 3.2 |
| 11/29 | 1,587 | 1,594 | 1,546 | 1,558 | -2.14% | 439,800 | 1683億9774万 | +0.19% | 28.22 | 3.14 |
| 11/28 | 1,586 | 1,605 | 1,577 | 1,592 | -0.31% | 361,800 | 1720億7266万 | +2.45% | 28.84 | 3.21 |
| 11/27 | 1,612 | 1,618 | 1,590 | 1,597 | -0.93% | 197,100 | 1726億1308万 | +2.97% | 28.93 | 3.22 |
| 11/26 | 1,600 | 1,624 | 1,580 | 1,612 | 0% | 308,500 | 1742億3437万 | +4.13% | 29.2 | 3.25 |
| 11/25 | 1,622 | 1,633 | 1,608 | 1,612 | +0.88% | 190,700 | 1742億3437万 | +4.27% | 29.2 | 3.25 |
| 11/22 | 1,617 | 1,630 | 1,591 | 1,598 | -1.36% | 388,600 | 1727億2117万 | +3.5% | 28.95 | 3.22 |
| 11/21 | 1,617 | 1,635 | 1,608 | 1,620 | -0.12% | 233,700 | 1750億9906万 | +4.99% | 29.34 | 3.26 |
| 11/20 | 1,611 | 1,635 | 1,600 | 1,622 | 0% | 320,300 | 1753億1523万 | +5.19% | 29.38 | 3.27 |
| 11/19 | 1,608 | 1,625 | 1,600 | 1,622 | +0.75% | 287,500 | 1753億1523万 | +5.32% | 29.38 | 3.27 |
| 11/18 | 1,620 | 1,622 | 1,590 | 1,610 | -0.12% | 327,500 | 1740億1820万 | +4.75% | 29.16 | 3.24 |
| 11/15 | 1,605 | 1,629 | 1,597 | 1,612 | +1.26% | 563,600 | 1742億3437万 | +5.15% | 29.2 | 3.25 |
| 11/14 | 1,572 | 1,605 | 1,564 | 1,592 | +1.27% | 673,200 | 1720億7266万 | +4.19% | 28.84 | 3.21 |
| 11/13 | 1,532 | 1,580 | 1,532 | 1,572 | +1.75% | 557,700 | 1699億1094万 | +3.35% | 28.48 | 3.17 |
| 11/12 | 1,545 | 1,560 | 1,526 | 1,545 | +0.85% | 422,500 | 1669億9262万 | +2.12% | 27.99 | 3.11 |
| 11/11 | 1,530 | 1,555 | 1,524 | 1,532 | +1.52% | 442,500 | 1655億8750万 | +1.59% | 27.75 | 3.09 |
| 11/08 | 1,505 | 1,519 | 1,491 | 1,509 | -0.26% | 251,500 | 1631億153万 | +0.33% | 27.33 | 3.04 |
| 11/07 | 1,516 | 1,535 | 1,509 | 1,513 | +0.27% | 392,500 | 1635億3387万 | +0.8% | 27.41 | 3.05 |
| 11/06 | 1,480 | 1,525 | 1,474 | 1,509 | +2.17% | 470,700 | 1631億153万 | +0.6% | 27.33 | 3.04 |
| 11/05 | 1,471 | 1,487 | 1,467 | 1,477 | +0.41% | 462,700 | 1596億4278万 | -1.6% | 26.75 | 2.98 |
| 11/01 | 1,517 | 1,517 | 1,455 | 1,471 | -0.14% | 450,400 | 1589億9427万 | -2.13% | 26.65 | 2.96 |
| 10/31 | 1,517 | 1,525 | 1,472 | 1,473 | -2.84% | 324,600 | 1592億1044万 | -2.19% | 26.68 | 2.97 |
| 10/30 | 1,527 | 1,529 | 1,506 | 1,516 | +1.27% | 704,700 | 1638億5813万 | +0.6% | 27.46 | 3.06 |
