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 | 788 | 788 | 764 | 777 | -0.38% | 2,256,100 | 2566億8490万 | -5.47% | 14.44 | 1.18 |
| 03/28 | 765 | 782 | 756 | 780 | +0.26% | 1,977,300 | 2576億7597万 | -5.45% | 14.5 | 1.18 |
| 03/27 | 764 | 779 | 749 | 778 | -1.14% | 3,029,400 | 2570億1526万 | -5.93% | 14.46 | 1.18 |
| 03/26 | 772 | 790 | 768 | 787 | +2.21% | 3,343,300 | 2599億8844万 | -5.18% | 14.63 | 1.19 |
| 03/25 | 764 | 775 | 751 | 770 | -1.28% | 2,356,700 | 2543億7243万 | -7.56% | 14.31 | 1.17 |
| 03/24 | 777 | 803 | 771 | 780 | -0.13% | 2,861,300 | 2576億7597万 | -6.7% | 14.5 | 1.18 |
| 03/20 | 817 | 817 | 781 | 781 | -3.1% | 1,675,300 | 2580億632万 | -6.8% | 14.51 | 1.18 |
| 03/19 | 825 | 828 | 800 | 806 | -1.35% | 1,272,000 | 2662億6517万 | -4.16% | 14.98 | 1.22 |
| 03/18 | 820 | 823 | 811 | 817 | +1.49% | 869,700 | 2698億9906万 | -2.97% | 15.18 | 1.24 |
| 03/17 | 803 | 812 | 800 | 805 | -0.62% | 1,013,100 | 2659億3481万 | -4.39% | 14.96 | 1.22 |
| 03/14 | 811 | 817 | 805 | 810 | -3.57% | 3,800,100 | 2675億8658万 | -3.8% | 15.05 | 1.23 |
| 03/13 | 842 | 849 | 837 | 840 | -0.59% | 1,295,500 | 2774億9719万 | -0.12% | 15.61 | 1.27 |
| 03/12 | 852 | 854 | 841 | 845 | -2.76% | 1,389,000 | 2791億4896万 | +0.72% | 15.7 | 1.28 |
| 03/11 | 873 | 878 | 863 | 869 | -0.34% | 1,080,200 | 2870億7746万 | +4.07% | 16.15 | 1.32 |
| 03/10 | 868 | 880 | 865 | 872 | +0.23% | 1,207,700 | 2880億6852万 | +4.81% | 16.21 | 1.32 |
| 03/07 | 878 | 887 | 869 | 870 | +0.81% | 2,333,400 | 2874億781万 | +4.82% | 16.17 | 1.32 |
| 03/06 | 853 | 866 | 850 | 863 | +3.11% | 1,793,700 | 2850億9533万 | +4.35% | 16.04 | 1.31 |
| 03/05 | 844 | 850 | 835 | 837 | +0.97% | 999,600 | 2765億613万 | +1.21% | 15.55 | 1.27 |
| 03/04 | 807 | 830 | 803 | 829 | +1.34% | 1,105,400 | 2738億6330万 | +0.36% | 15.41 | 1.25 |
| 03/03 | 818 | 822 | 806 | 818 | -1.8% | 1,557,600 | 2702億2941万 | -0.85% | 15.2 | 1.24 |
| 02/28 | 833 | 844 | 827 | 833 | -0.95% | 1,251,400 | 2751億8472万 | +0.97% | 15.48 | 1.26 |
| 02/27 | 827 | 844 | 826 | 841 | +0.12% | 1,077,500 | 2778億2755万 | +1.69% | 15.63 | 1.27 |
| 02/26 | 843 | 855 | 838 | 840 | -1.64% | 1,338,900 | 2774億9719万 | +1.45% | 15.61 | 1.27 |
| 02/25 | 859 | 864 | 852 | 854 | +1.07% | 1,321,200 | 2821億2215万 | +3.02% | 15.87 | 1.29 |
| 02/24 | 845 | 857 | 831 | 845 | -0.47% | 2,192,300 | 2791億4896万 | +1.81% | 15.7 | 1.28 |
| 02/21 | 841 | 860 | 841 | 849 | +1.8% | 2,154,900 | 2804億7038万 | +2.17% | 15.78 | 1.28 |
| 02/20 | 859 | 859 | 832 | 834 | -2.91% | 2,137,900 | 2755億1507万 | +0.12% | 15.5 | 1.26 |
| 02/19 | 863 | 868 | 856 | 859 | -0.58% | 1,044,000 | 2837億7392万 | +2.87% | 15.96 | 1.3 |
| 02/18 | 850 | 871 | 848 | 864 | +2.98% | 2,103,300 | 2854億2569万 | +3.47% | 16.06 | 1.31 |
| 02/17 | 844 | 845 | 829 | 839 | +1.08% | 2,094,100 | 2771億6684万 | +0.36% | 15.59 | 1.27 |
| 02/14 | 846 | 863 | 823 | 830 | -1.66% | 4,170,900 | 2741億9366万 | -0.84% | 15.42 | 1.26 |
| 02/13 | 855 | 877 | 838 | 844 | +1.2% | 3,689,800 | 2788億1861万 | +0.48% | 15.68 | 1.28 |
| 02/12 | 836 | 849 | 828 | 834 | +1.09% | 1,704,500 | 2755億1507万 | -0.83% | 15.5 | 1.26 |
| 02/10 | 830 | 830 | 817 | 825 | +1.73% | 1,704,200 | 2725億4189万 | -2.14% | 15.33 | 1.25 |
| 02/07 | 800 | 816 | 795 | 811 | +3.18% | 1,485,800 | 2679億1693万 | -4.02% | 15.07 | 1.23 |
| 02/06 | 794 | 798 | 781 | 786 | -0.76% | 1,704,100 | 2596億5809万 | -7.31% | 14.61 | 1.19 |
| 02/05 | 772 | 800 | 770 | 792 | +5.74% | 3,871,200 | 2616億4021万 | -6.93% | 14.72 | 1.2 |
| 02/04 | 767 | 778 | 749 | 749 | -5.67% | 2,308,600 | 2474億3500万 | -12.3% | 13.92 | 1.13 |
| 02/03 | 802 | 809 | 793 | 794 | -2.34% | 1,482,500 | 2623億92万 | -7.46% | 14.76 | 1.2 |
| 01/31 | 821 | 831 | 803 | 813 | +1.12% | 2,019,700 | 2685億7764万 | -5.57% | 15.11 | 1.23 |
| 01/30 | 805 | 807 | 794 | 804 | -4.17% | 2,680,400 | 2656億446万 | -6.84% | 14.94 | 1.22 |
| 01/29 | 831 | 840 | 824 | 839 | +3.33% | 2,318,300 | 2771億6684万 | -2.89% | 15.59 | 1.27 |
| 01/28 | 801 | 822 | 801 | 812 | +0.62% | 2,258,000 | 2682億4729万 | -5.8% | 15.09 | 1.23 |
| 01/27 | 802 | 817 | 800 | 807 | -3.47% | 2,295,800 | 2665億9552万 | -6.38% | 15 | 1.22 |
| 01/24 | 851 | 856 | 829 | 836 | -3.69% | 2,515,100 | 2761億7578万 | -3.02% | 15.54 | 1.27 |
| 01/23 | 875 | 890 | 865 | 868 | +0.58% | 2,372,100 | 2867億4710万 | +0.93% | 16.13 | 1.31 |
| 01/22 | 865 | 872 | 855 | 863 | -1.15% | 2,571,100 | 2850億9533万 | +0.58% | 16.04 | 1.31 |
| 01/21 | 873 | 884 | 869 | 873 | +0.46% | 1,784,300 | 2883億9887万 | +1.99% | 16.22 | 1.32 |
| 01/20 | 876 | 877 | 857 | 869 | -1.47% | 1,914,000 | 2870億7746万 | +1.76% | 16.15 | 1.32 |
| 01/17 | 888 | 890 | 871 | 882 | -2.33% | 2,607,200 | 2913億7205万 | +3.76% | 16.39 | 1.33 |
| 01/16 | 890 | 911 | 886 | 903 | +2.38% | 2,572,700 | 2983億948万 | +6.74% | 16.78 | 1.37 |
| 01/15 | 870 | 883 | 858 | 882 | +3.16% | 2,022,400 | 2913億7205万 | +4.88% | 16.39 | 1.33 |
| 01/14 | 858 | 862 | 845 | 855 | -3.61% | 2,734,900 | 2824億5250万 | +2.15% | 15.89 | 1.29 |
| 01/10 | 861 | 889 | 861 | 887 | +1.49% | 2,810,200 | 2930億2382万 | +6.35% | 16.48 | 1.34 |
| 01/09 | 885 | 890 | 869 | 874 | -2.46% | 2,223,000 | 2887億2922万 | +5.3% | 16.24 | 1.32 |
| 01/08 | 882 | 897 | 876 | 896 | +1.59% | 2,048,900 | 2959億9701万 | +8.34% | 16.65 | 1.36 |
| 01/07 | 858 | 885 | 856 | 882 | +1.15% | 2,434,900 | 2913億7205万 | +7.3% | 16.39 | 1.33 |
| 01/06 | 872 | 881 | 859 | 872 | -1.58% | 2,663,000 | 2880億6852万 | +6.73% | 16.21 | 1.32 |
| 2013 |
| 12/30 | 884 | 890 | 881 | 886 | +0.91% | 2,012,700 | 2926億9347万 | +8.98% | 16.47 | 1.34 |
| 12/27 | 866 | 879 | 862 | 878 | +1.62% | 1,654,200 | 2900億5064万 | +8.66% | 16.32 | 1.33 |
| 12/26 | 874 | 876 | 859 | 864 | -0.8% | 1,925,200 | 2854億2569万 | +7.46% | 16.06 | 1.31 |
| 12/25 | 857 | 879 | 852 | 871 | +2.35% | 1,970,000 | 2877億3816万 | +8.88% | 16.19 | 1.32 |
| 12/24 | 859 | 865 | 848 | 851 | +0.35% | 1,771,100 | 2811億3109万 | +7.04% | 15.81 | 1.29 |
| 12/20 | 852 | 853 | 837 | 848 | -1.51% | 2,156,500 | 2801億4003万 | +7.21% | 15.76 | 1.28 |
| 12/19 | 854 | 884 | 854 | 861 | +1.29% | 4,606,500 | 2844億3462万 | +9.4% | 16 | 1.3 |
| 12/18 | 809 | 861 | 804 | 850 | +7.73% | 5,755,000 | 2808億73万 | +8.56% | 15.8 | 1.29 |
| 12/17 | 800 | 806 | 785 | 789 | -0.25% | 1,474,000 | 2606億4915万 | +1.41% | 14.66 | 1.19 |
| 12/16 | 812 | 814 | 788 | 791 | -2.35% | 1,458,000 | 2613億986万 | +1.8% | 14.7 | 1.2 |
| 12/13 | 806 | 820 | 803 | 810 | +1% | 3,559,700 | 2675億8658万 | +4.65% | 15.05 | 1.23 |
| 12/12 | 796 | 805 | 790 | 802 | -0.12% | 1,435,600 | 2649億4375万 | +4.29% | 14.9 | 1.21 |
| 12/11 | 813 | 820 | 797 | 803 | -3.02% | 1,793,600 | 2652億7410万 | +5.1% | 14.92 | 1.22 |
| 12/10 | 817 | 832 | 809 | 828 | +2.48% | 3,167,200 | 2735億3295万 | +8.95% | 15.39 | 1.25 |
| 12/09 | 794 | 812 | 794 | 808 | +3.32% | 2,638,600 | 2669億2587万 | +7.16% | 15.02 | 1.22 |
| 12/06 | 766 | 783 | 764 | 782 | +1.82% | 1,203,800 | 2583億3667万 | +4.41% | 14.53 | 1.18 |
| 12/05 | 781 | 786 | 762 | 768 | -1.29% | 2,243,600 | 2537億1172万 | +2.95% | 14.27 | 1.16 |
| 12/04 | 780 | 787 | 772 | 778 | -2.14% | 1,808,300 | 2570億1526万 | +4.57% | 14.46 | 1.18 |
| 12/03 | 794 | 800 | 782 | 795 | +1.66% | 2,342,700 | 2626億3127万 | +7.43% | 14.77 | 1.2 |
| 12/02 | 794 | 797 | 770 | 782 | -0.64% | 1,549,600 | 2583億3667万 | +6.11% | 14.53 | 1.18 |
| 11/29 | 781 | 800 | 776 | 787 | +0.64% | 2,368,300 | 2599億8844万 | +7.37% | 14.63 | 1.19 |
| 11/28 | 780 | 784 | 775 | 782 | +1.43% | 1,621,400 | 2583億3667万 | +7.12% | 14.53 | 1.18 |
| 11/27 | 767 | 773 | 761 | 771 | -0.39% | 1,514,200 | 2547億278万 | +6.05% | 14.33 | 1.17 |
| 11/26 | 775 | 777 | 760 | 774 | +0.13% | 2,167,200 | 2556億9384万 | +6.76% | 14.38 | 1.17 |
| 11/25 | 777 | 778 | 766 | 773 | +1.18% | 1,473,300 | 2553億6349万 | +6.92% | 14.37 | 1.17 |
| 11/22 | 781 | 784 | 755 | 764 | -0.91% | 2,029,900 | 2523億9031万 | +6.11% | 14.2 | 1.16 |
| 11/21 | 758 | 773 | 751 | 771 | +2.94% | 2,162,500 | 2547億278万 | +7.53% | 14.33 | 1.17 |
| 11/20 | 759 | 759 | 748 | 749 | -1.83% | 1,367,900 | 2474億3500万 | +4.9% | 13.92 | 1.13 |
| 11/19 | 748 | 767 | 746 | 763 | +1.46% | 2,000,700 | 2520億5995万 | +7.16% | 14.18 | 1.15 |
| 11/18 | 749 | 755 | 745 | 752 | +0.13% | 1,989,400 | 2484億2606万 | +5.92% | 13.98 | 1.14 |
| 11/15 | 755 | 760 | 747 | 751 | +1.21% | 2,174,000 | 2480億9571万 | +6.22% | 13.96 | 1.14 |
| 11/14 | 738 | 754 | 735 | 742 | +0.13% | 2,483,300 | 2451億2252万 | +5.4% | 13.79 | 1.12 |
| 11/13 | 735 | 749 | 726 | 741 | -1.72% | 1,909,400 | 2447億9217万 | +5.71% | 13.77 | 1.12 |
| 11/12 | 730 | 755 | 726 | 754 | +4.43% | 2,783,500 | 2490億8677万 | +7.87% | 14.01 | 1.14 |
| 11/11 | 719 | 740 | 706 | 722 | +7.12% | 3,821,800 | 2385億1545万 | +3.88% | 13.42 | 1.09 |
| 11/08 | 672 | 680 | 669 | 674 | -1.89% | 1,663,300 | 2226億5846万 | -2.88% | 12.53 | 1.02 |
| 11/07 | 698 | 698 | 681 | 687 | -1.43% | 1,222,200 | 2269億5306万 | -1.01% | 12.77 | 1.04 |
| 11/06 | 688 | 701 | 683 | 697 | +1.16% | 875,900 | 2302億5660万 | +0.29% | 12.95 | 1.05 |
| 11/05 | 694 | 700 | 687 | 689 | 0% | 1,642,500 | 2276億1377万 | -0.86% | 12.8 | 1.04 |
| 11/01 | 698 | 704 | 683 | 689 | -1.15% | 1,050,900 | 2276億1377万 | -0.86% | 12.8 | 1.04 |
| 10/31 | 709 | 709 | 695 | 697 | -1.27% | 1,330,500 | 2302億5660万 | +0.14% | 12.95 | 1.05 |
| 10/30 | 702 | 708 | 695 | 706 | +0.86% | 1,684,500 | 2332億2978万 | +1.44% | 13.12 | 1.07 |
