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 | 1,999 | 2,035 | 1,977 | 2,029 | +2.11% | 795,500 | 4057億2490万 | +1.91% | 23.91 | 2.43 |
| 03/28 | 1,983 | 2,000 | 1,957 | 1,987 | +0.35% | 658,100 | 3973億2646万 | +0.05% | 23.42 | 2.38 |
| 03/27 | 1,959 | 1,987 | 1,931 | 1,980 | +0.3% | 940,500 | 3959億2672万 | 0% | 23.33 | 2.37 |
| 03/26 | 1,982 | 2,008 | 1,961 | 1,974 | -2.13% | 902,900 | 3947億2694万 | 0% | 23.26 | 2.36 |
| 03/25 | 2,000 | 2,027 | 1,978 | 2,017 | +0.85% | 887,600 | 4033億2535万 | +2.49% | 23.77 | 2.42 |
| 03/24 | 1,930 | 2,009 | 1,927 | 2,000 | +4.11% | 976,200 | 3999億2598万 | +2.04% | 23.57 | 2.4 |
| 03/20 | 1,951 | 1,963 | 1,920 | 1,921 | +0.1% | 642,900 | 3841億2890万 | -1.49% | 22.64 | 2.3 |
| 03/19 | 1,961 | 1,973 | 1,910 | 1,919 | -1.49% | 829,400 | 3837億2897万 | -1.44% | 22.61 | 2.3 |
| 03/18 | 1,966 | 1,975 | 1,937 | 1,948 | -0.05% | 707,300 | 3895億2790万 | +0.21% | 22.96 | 2.33 |
| 03/17 | 1,940 | 1,964 | 1,922 | 1,949 | +0.26% | 669,600 | 3897億2786万 | +0.46% | 22.97 | 2.34 |
| 03/14 | 1,950 | 1,977 | 1,942 | 1,944 | -3.28% | 1,045,100 | 3887億2805万 | +0.47% | 22.91 | 2.33 |
| 03/13 | 1,979 | 2,022 | 1,972 | 2,010 | +1.11% | 520,700 | 4019億2561万 | +4.25% | 23.69 | 2.41 |
| 03/12 | 2,002 | 2,023 | 1,972 | 1,988 | -1.63% | 857,400 | 3975億2642万 | +3.54% | 23.43 | 2.38 |
| 03/11 | 2,050 | 2,073 | 2,005 | 2,021 | -2.6% | 1,140,200 | 4041億2520万 | +5.98% | 23.82 | 2.42 |
| 03/10 | 2,099 | 2,104 | 2,047 | 2,075 | -1.75% | 740,000 | 4149億2320万 | +9.33% | 24.45 | 2.49 |
| 03/07 | 2,059 | 2,130 | 2,029 | 2,112 | +4.66% | 1,382,400 | 4223億2183万 | +11.98% | 24.89 | 2.53 |
| 03/06 | 2,010 | 2,020 | 1,973 | 2,018 | +0.25% | 762,200 | 4035億2531万 | +7.74% | 23.78 | 2.42 |
| 03/05 | 2,048 | 2,059 | 2,011 | 2,013 | +1.1% | 1,025,200 | 4025億2550万 | +7.88% | 23.72 | 2.41 |
| 03/04 | 1,931 | 1,995 | 1,915 | 1,991 | +1.74% | 545,800 | 3981億2631万 | +7.22% | 23.46 | 2.39 |
| 03/03 | 1,956 | 1,973 | 1,925 | 1,957 | -1.46% | 957,800 | 3913億2757万 | +5.84% | 23.06 | 2.34 |
| 02/28 | 2,006 | 2,015 | 1,966 | 1,986 | -1.93% | 1,494,100 | 3971億2650万 | +7.7% | 23.4 | 2.38 |
| 02/27 | 2,035 | 2,071 | 1,998 | 2,025 | -0.2% | 1,230,600 | 4049億2505万 | +10.05% | 23.86 | 2.43 |
| 02/26 | 1,995 | 2,085 | 1,993 | 2,029 | +3.41% | 1,260,300 | 4057億2490万 | +10.51% | 23.91 | 2.43 |
| 02/25 | 1,912 | 1,966 | 1,910 | 1,962 | +2.62% | 921,400 | 3923億2738万 | +7.21% | 23.12 | 2.35 |
| 02/24 | 1,915 | 1,935 | 1,886 | 1,912 | -0.16% | 886,200 | 3823億2923万 | +4.77% | 22.53 | 2.29 |
| 02/21 | 1,880 | 1,917 | 1,868 | 1,915 | +3.79% | 1,635,400 | 3829億2912万 | +5.05% | 22.57 | 2.29 |
| 02/20 | 1,841 | 1,863 | 1,833 | 1,845 | +0.76% | 949,400 | 3689億3171万 | +1.32% | 21.74 | 2.21 |
| 02/19 | 1,840 | 1,843 | 1,800 | 1,831 | +0.66% | 585,400 | 3661億3223万 | +0.49% | 21.58 | 2.19 |
| 02/18 | 1,787 | 1,826 | 1,775 | 1,819 | +1.11% | 769,300 | 3637億3268万 | -0.16% | 21.44 | 2.18 |
| 02/17 | 1,768 | 1,799 | 1,738 | 1,799 | +1.64% | 632,500 | 3597億3342万 | -1.42% | 21.2 | 2.16 |
| 02/14 | 1,807 | 1,825 | 1,755 | 1,770 | -3.07% | 1,287,500 | 3539億3449万 | -3.17% | 20.86 | 2.12 |
| 02/13 | 1,851 | 1,872 | 1,824 | 1,826 | -1.93% | 412,400 | 3651億3242万 | -0.38% | 21.52 | 2.19 |
| 02/12 | 1,883 | 1,890 | 1,851 | 1,862 | +0.49% | 431,700 | 3723億3108万 | +1.58% | 21.94 | 2.23 |
| 02/10 | 1,846 | 1,858 | 1,830 | 1,853 | +2.21% | 632,300 | 3705億3142万 | +1.2% | 21.84 | 2.22 |
| 02/07 | 1,786 | 1,819 | 1,773 | 1,813 | +2.78% | 481,700 | 3625億3290万 | -0.87% | 21.37 | 2.17 |
| 02/06 | 1,807 | 1,807 | 1,754 | 1,764 | -3.18% | 953,300 | 3527億3471万 | -3.5% | 20.79 | 2.11 |
| 02/05 | 1,740 | 1,847 | 1,730 | 1,822 | +10.02% | 1,285,800 | 3643億3256万 | -0.27% | 21.47 | 2.18 |
| 02/04 | 1,713 | 1,717 | 1,656 | 1,656 | -7.43% | 739,500 | 3311億3871万 | -9.11% | 19.52 | 1.98 |
| 02/03 | 1,779 | 1,803 | 1,772 | 1,789 | +0.11% | 434,100 | 3577億3379万 | -2.03% | 21.08 | 2.14 |
| 01/31 | 1,800 | 1,811 | 1,774 | 1,787 | +0.45% | 380,400 | 3573億3386万 | -1.97% | 21.06 | 2.14 |
| 01/30 | 1,817 | 1,817 | 1,770 | 1,779 | -3.79% | 556,100 | 3557億3416万 | -2.15% | 20.96 | 2.13 |
| 01/29 | 1,836 | 1,850 | 1,821 | 1,849 | +2.95% | 326,100 | 3697億3157万 | +1.93% | 21.79 | 2.22 |
| 01/28 | 1,793 | 1,814 | 1,786 | 1,796 | +0.62% | 571,700 | 3591億3353万 | -0.55% | 21.16 | 2.15 |
| 01/27 | 1,774 | 1,804 | 1,762 | 1,785 | -2.67% | 560,300 | 3569億3393万 | -0.89% | 21.04 | 2.14 |
| 01/24 | 1,870 | 1,889 | 1,827 | 1,834 | -2.96% | 642,800 | 3667億3212万 | +2.12% | 21.61 | 2.2 |
| 01/23 | 1,927 | 1,931 | 1,890 | 1,890 | -1.25% | 694,100 | 3779億3005万 | +5.7% | 22.27 | 2.26 |
| 01/22 | 1,890 | 1,939 | 1,877 | 1,914 | +2.41% | 778,400 | 3827億2916万 | +7.65% | 22.56 | 2.29 |
| 01/21 | 1,856 | 1,884 | 1,854 | 1,869 | +0.86% | 349,300 | 3737億3083万 | +5.77% | 22.03 | 2.24 |
| 01/20 | 1,856 | 1,858 | 1,829 | 1,853 | -0.05% | 381,300 | 3705億3142万 | +5.46% | 21.84 | 2.22 |
| 01/17 | 1,881 | 1,884 | 1,844 | 1,854 | -1.07% | 1,006,800 | 3707億3138万 | +6.06% | 21.85 | 2.22 |
| 01/16 | 1,877 | 1,908 | 1,866 | 1,874 | +0.64% | 648,900 | 3747億3064万 | +7.76% | 22.08 | 2.25 |
| 01/15 | 1,855 | 1,862 | 1,812 | 1,862 | +1.25% | 668,700 | 3723億3108万 | +7.57% | 21.94 | 2.23 |
| 01/14 | 1,863 | 1,865 | 1,830 | 1,839 | -1.97% | 605,900 | 3677億3194万 | +6.67% | 21.67 | 2.2 |
| 01/10 | 1,852 | 1,877 | 1,843 | 1,876 | -0.05% | 692,900 | 3751億3057万 | +9.2% | 22.11 | 2.25 |
| 01/09 | 1,879 | 1,879 | 1,846 | 1,877 | -0.69% | 647,300 | 3753億3053万 | +9.7% | 22.12 | 2.25 |
| 01/08 | 1,845 | 1,890 | 1,830 | 1,890 | +3.45% | 1,231,400 | 3779億3005万 | +10.92% | 22.27 | 2.26 |
| 01/07 | 1,851 | 1,855 | 1,805 | 1,827 | +0.44% | 1,226,900 | 3653億3238万 | +7.72% | 21.53 | 2.19 |
| 01/06 | 1,808 | 1,820 | 1,792 | 1,819 | +1.34% | 831,700 | 3637億3268万 | +7.63% | 21.44 | 2.18 |
| 2013 |
| 12/30 | 1,800 | 1,819 | 1,789 | 1,795 | +0.39% | 673,400 | 3589億3356万 | +6.53% | 21.13 | 2.15 |
| 12/27 | 1,765 | 1,788 | 1,755 | 1,788 | +2.05% | 891,700 | 3575億3382万 | +6.3% | 21.04 | 2.14 |
| 12/26 | 1,735 | 1,756 | 1,715 | 1,752 | +2.64% | 736,400 | 3503億3516万 | +4.35% | 20.62 | 2.1 |
| 12/25 | 1,718 | 1,742 | 1,697 | 1,707 | -1.61% | 758,200 | 3413億3682万 | +1.79% | 20.09 | 2.04 |
| 12/24 | 1,715 | 1,745 | 1,705 | 1,735 | +1.28% | 1,210,900 | 3469億3578万 | +3.46% | 20.42 | 2.08 |
| 12/20 | 1,683 | 1,716 | 1,683 | 1,713 | +1.84% | 1,108,600 | 3425億3660万 | +2.21% | 20.16 | 2.05 |
| 12/19 | 1,677 | 1,697 | 1,672 | 1,682 | +0.78% | 863,600 | 3363億3775万 | +0.36% | 19.8 | 2.01 |
| 12/18 | 1,659 | 1,670 | 1,653 | 1,669 | +0.54% | 685,900 | 3337億3823万 | -0.48% | 19.64 | 2 |
| 12/17 | 1,663 | 1,665 | 1,654 | 1,660 | +0.36% | 402,800 | 3319億3856万 | -1.07% | 19.54 | 1.99 |
| 12/16 | 1,660 | 1,667 | 1,648 | 1,654 | -0.42% | 760,700 | 3307億3878万 | -1.49% | 19.47 | 1.98 |
| 12/13 | 1,650 | 1,668 | 1,626 | 1,661 | +0.79% | 1,235,700 | 3321億3852万 | -1.13% | 19.55 | 1.99 |
| 12/12 | 1,625 | 1,664 | 1,625 | 1,648 | +1.29% | 708,100 | 3295億3900万 | -1.96% | 19.4 | 1.97 |
| 12/11 | 1,630 | 1,644 | 1,621 | 1,627 | -0.43% | 321,000 | 3253億3978万 | -3.38% | 19.15 | 1.95 |
| 12/10 | 1,628 | 1,647 | 1,626 | 1,634 | +0.31% | 412,800 | 3267億3952万 | -3.2% | 19.23 | 1.96 |
| 12/09 | 1,631 | 1,633 | 1,618 | 1,629 | +0.8% | 522,700 | 3257億3971万 | -3.61% | 19.17 | 1.95 |
| 12/06 | 1,640 | 1,640 | 1,603 | 1,616 | -2.06% | 924,700 | 3231億4019万 | -4.49% | 19.02 | 1.93 |
| 12/05 | 1,670 | 1,683 | 1,647 | 1,650 | -1.37% | 905,600 | 3299億3893万 | -2.71% | 19.42 | 1.97 |
| 12/04 | 1,683 | 1,686 | 1,663 | 1,673 | -0.65% | 627,200 | 3345億3808万 | -1.59% | 19.69 | 2 |
| 12/03 | 1,695 | 1,698 | 1,679 | 1,684 | -0.12% | 530,500 | 3367億3767万 | -1.06% | 19.82 | 2.01 |
| 12/02 | 1,691 | 1,699 | 1,680 | 1,686 | -0.3% | 418,500 | 3371億3760万 | -1% | 19.84 | 2.02 |
| 11/29 | 1,703 | 1,703 | 1,673 | 1,691 | -0.41% | 504,000 | 3381億3741万 | -0.65% | 19.9 | 2.02 |
| 11/28 | 1,699 | 1,708 | 1,686 | 1,698 | +0.41% | 547,900 | 3395億3715万 | -0.24% | 19.98 | 2.03 |
| 11/27 | 1,689 | 1,709 | 1,686 | 1,691 | +0.18% | 878,200 | 3381億3741万 | -0.65% | 19.9 | 2.02 |
| 11/26 | 1,696 | 1,706 | 1,680 | 1,688 | -0.94% | 508,900 | 3375億3752万 | -0.88% | 19.87 | 2.02 |
| 11/25 | 1,725 | 1,729 | 1,694 | 1,704 | -0.29% | 675,600 | 3407億3693万 | 0% | 20.06 | 2.04 |
| 11/22 | 1,720 | 1,725 | 1,703 | 1,709 | -0.58% | 580,600 | 3417億3675万 | +0.29% | 20.11 | 2.04 |
| 11/21 | 1,709 | 1,722 | 1,701 | 1,719 | +1.42% | 597,500 | 3437億3638万 | +1% | 20.23 | 2.06 |
| 11/20 | 1,707 | 1,707 | 1,686 | 1,695 | -0.7% | 351,900 | 3389億3726万 | -0.24% | 19.95 | 2.03 |
| 11/19 | 1,706 | 1,713 | 1,692 | 1,707 | 0% | 278,700 | 3413億3682万 | +0.53% | 20.09 | 2.04 |
| 11/18 | 1,722 | 1,729 | 1,704 | 1,707 | -0.99% | 490,000 | 3413億3682万 | +0.59% | 20.09 | 2.04 |
| 11/15 | 1,715 | 1,728 | 1,712 | 1,724 | +1.65% | 570,800 | 3447億3619万 | +1.71% | 20.29 | 2.06 |
| 11/14 | 1,694 | 1,713 | 1,681 | 1,696 | +0.36% | 480,000 | 3391億3723万 | +0.24% | 19.96 | 2.03 |
| 11/13 | 1,706 | 1,710 | 1,681 | 1,690 | -0.53% | 307,400 | 3379億3745万 | 0% | 19.89 | 2.02 |
| 11/12 | 1,693 | 1,702 | 1,677 | 1,699 | +0.83% | 429,300 | 3397億3712万 | +0.71% | 20 | 2.03 |
| 11/11 | 1,695 | 1,695 | 1,666 | 1,685 | +0.36% | 308,100 | 3369億3763万 | 0% | 19.83 | 2.02 |
| 11/08 | 1,679 | 1,703 | 1,661 | 1,679 | -2.27% | 687,000 | 3357億3786万 | -0.36% | 19.76 | 2.01 |
| 11/07 | 1,738 | 1,743 | 1,691 | 1,718 | 0% | 620,300 | 3435億3641万 | +1.96% | 20.22 | 2.06 |
| 11/06 | 1,711 | 1,726 | 1,687 | 1,718 | +1.9% | 456,000 | 3435億3641万 | +2.02% | 20.22 | 2.06 |
| 11/05 | 1,735 | 1,748 | 1,677 | 1,686 | +0.18% | 674,100 | 3371億3760万 | +0.18% | 19.84 | 2.02 |
| 11/01 | 1,728 | 1,733 | 1,676 | 1,683 | -2.55% | 456,000 | 3365億3771万 | -0.06% | 19.81 | 2.01 |
| 10/31 | 1,740 | 1,749 | 1,723 | 1,727 | -0.69% | 520,900 | 3453億3608万 | +2.55% | 20.33 | 2.07 |
| 10/30 | 1,730 | 1,744 | 1,712 | 1,739 | +0.93% | 1,370,800 | 3477億3564万 | +3.39% | 20.47 | 2.08 |
