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 | 1,249 | 1,277 | 1,230 | 1,275 | +2.41% | 280,800 | 1764億7056万 | +2.08% | 13.89 | 0.66 |
| 03/28 | 1,223 | 1,246 | 1,214 | 1,245 | +0.57% | 206,300 | 1723億1831万 | -0.24% | 13.56 | 0.64 |
| 03/27 | 1,228 | 1,241 | 1,202 | 1,238 | -0.56% | 242,700 | 1713億4945万 | -0.64% | 13.48 | 0.64 |
| 03/26 | 1,250 | 1,255 | 1,231 | 1,245 | -0.32% | 275,100 | 1723億1831万 | -0.08% | 13.56 | 0.64 |
| 03/25 | 1,223 | 1,254 | 1,212 | 1,249 | +0.16% | 372,800 | 1728億7194万 | +0.24% | 13.6 | 0.64 |
| 03/24 | 1,231 | 1,258 | 1,231 | 1,247 | +2.47% | 299,600 | 1725億9513万 | +0.32% | 13.58 | 0.64 |
| 03/20 | 1,243 | 1,249 | 1,217 | 1,217 | -1.85% | 183,200 | 1684億4288万 | -1.85% | 13.26 | 0.63 |
| 03/19 | 1,247 | 1,260 | 1,234 | 1,240 | -0.08% | 156,800 | 1716億2627万 | +0.16% | 13.51 | 0.64 |
| 03/18 | 1,229 | 1,255 | 1,217 | 1,241 | +3.16% | 144,700 | 1717億6468万 | +0.32% | 13.52 | 0.64 |
| 03/17 | 1,205 | 1,214 | 1,192 | 1,203 | -0.66% | 162,600 | 1665億516万 | -2.51% | 13.1 | 0.62 |
| 03/14 | 1,222 | 1,237 | 1,211 | 1,211 | -2.96% | 355,500 | 1676億1243万 | -1.78% | 13.19 | 0.62 |
| 03/13 | 1,251 | 1,259 | 1,244 | 1,248 | -0.4% | 83,900 | 1727億3353万 | +1.55% | 13.59 | 0.64 |
| 03/12 | 1,261 | 1,267 | 1,251 | 1,253 | -2.87% | 99,000 | 1734億2558万 | +2.45% | 13.65 | 0.65 |
| 03/11 | 1,286 | 1,303 | 1,280 | 1,290 | +0.94% | 128,700 | 1785億4668万 | +6% | 14.05 | 0.66 |
| 03/10 | 1,276 | 1,285 | 1,273 | 1,278 | -0.7% | 84,300 | 1768億8578万 | +5.36% | 13.92 | 0.66 |
| 03/07 | 1,289 | 1,296 | 1,277 | 1,287 | +1.02% | 87,700 | 1781億3146万 | +6.36% | 14.02 | 0.66 |
| 03/06 | 1,259 | 1,278 | 1,255 | 1,274 | +0.95% | 76,300 | 1763億3215万 | +5.55% | 13.88 | 0.66 |
| 03/05 | 1,263 | 1,270 | 1,246 | 1,262 | +1.45% | 93,200 | 1746億7125万 | +4.73% | 13.75 | 0.65 |
| 03/04 | 1,214 | 1,255 | 1,214 | 1,244 | +1.47% | 131,400 | 1721億7990万 | +3.41% | 13.55 | 0.64 |
| 03/03 | 1,226 | 1,250 | 1,202 | 1,226 | -1.53% | 132,900 | 1696億8855万 | +2% | 13.35 | 0.63 |
| 02/28 | 1,241 | 1,253 | 1,233 | 1,245 | +0.4% | 200,400 | 1723億1831万 | +3.49% | 13.56 | 0.64 |
| 02/27 | 1,242 | 1,258 | 1,231 | 1,240 | -0.96% | 108,700 | 1716億2627万 | +2.9% | 13.51 | 0.64 |
| 02/26 | 1,252 | 1,268 | 1,241 | 1,252 | -1.26% | 90,300 | 1732億8717万 | +3.64% | 13.64 | 0.64 |
| 02/25 | 1,268 | 1,283 | 1,261 | 1,268 | +1.93% | 196,800 | 1755億170万 | +4.88% | 13.81 | 0.65 |
| 02/24 | 1,249 | 1,266 | 1,221 | 1,244 | -0.48% | 158,100 | 1721億7990万 | +2.81% | 13.55 | 0.64 |
| 02/21 | 1,217 | 1,252 | 1,215 | 1,250 | +4.08% | 154,900 | 1730億1035万 | +3.14% | 13.61 | 0.64 |
| 02/20 | 1,231 | 1,231 | 1,199 | 1,201 | -2.6% | 140,800 | 1662億2835万 | -0.99% | 13.08 | 0.62 |
| 02/19 | 1,236 | 1,248 | 1,225 | 1,233 | -0.24% | 264,700 | 1706億5741万 | +1.4% | 13.43 | 0.63 |
| 02/18 | 1,209 | 1,245 | 1,181 | 1,236 | +3.26% | 393,700 | 1710億7264万 | +1.48% | 13.46 | 0.64 |
| 02/17 | 1,166 | 1,197 | 1,154 | 1,197 | +3.1% | 193,500 | 1656億7471万 | -1.97% | 13.04 | 0.62 |
| 02/14 | 1,176 | 1,189 | 1,145 | 1,161 | -1.28% | 163,500 | 1606億9201万 | -5.15% | 12.65 | 0.6 |
| 02/13 | 1,200 | 1,200 | 1,169 | 1,176 | -1.59% | 116,300 | 1627億6814万 | -4.39% | 12.81 | 0.61 |
| 02/12 | 1,199 | 1,203 | 1,186 | 1,195 | +1.53% | 131,900 | 1653億9790万 | -3.16% | 13.02 | 0.62 |
| 02/10 | 1,190 | 1,193 | 1,165 | 1,177 | +0.86% | 203,000 | 1629億655万 | -4.85% | 12.82 | 0.61 |
| 02/07 | 1,139 | 1,170 | 1,135 | 1,167 | +5.23% | 283,700 | 1615億2246万 | -5.96% | 12.71 | 0.6 |
| 02/06 | 1,110 | 1,119 | 1,091 | 1,109 | -0.36% | 226,600 | 1534億9478万 | -10.85% | 12.08 | 0.57 |
| 02/05 | 1,100 | 1,124 | 1,090 | 1,113 | +1.18% | 275,100 | 1540億4842万 | -10.89% | 12.12 | 0.57 |
| 02/04 | 1,133 | 1,141 | 1,099 | 1,100 | -6.94% | 255,300 | 1522億4911万 | -12.14% | 11.98 | 0.57 |
| 02/03 | 1,209 | 1,215 | 1,180 | 1,182 | -2.8% | 142,900 | 1635億9859万 | -5.97% | 12.87 | 0.61 |
| 01/31 | 1,204 | 1,227 | 1,199 | 1,216 | +1.33% | 260,500 | 1683億447万 | -3.34% | 13.24 | 0.63 |
| 01/30 | 1,202 | 1,209 | 1,191 | 1,200 | -3.38% | 204,400 | 1660億8994万 | -4.61% | 13.07 | 0.62 |
| 01/29 | 1,205 | 1,243 | 1,205 | 1,242 | +3.67% | 130,500 | 1719億308万 | -1.35% | 13.53 | 0.64 |
| 01/28 | 1,217 | 1,247 | 1,198 | 1,198 | -1.64% | 184,500 | 1658億1312万 | -4.69% | 13.05 | 0.62 |
| 01/27 | 1,222 | 1,240 | 1,217 | 1,218 | -3.79% | 186,900 | 1685億8129万 | -3.1% | 13.27 | 0.63 |
| 01/24 | 1,278 | 1,288 | 1,261 | 1,266 | -2.16% | 255,900 | 1752億2488万 | +0.8% | 13.79 | 0.65 |
| 01/23 | 1,315 | 1,318 | 1,290 | 1,294 | -0.92% | 213,700 | 1791億32万 | +3.19% | 14.09 | 0.67 |
| 01/22 | 1,280 | 1,309 | 1,280 | 1,306 | +2.03% | 180,700 | 1807億6122万 | +4.31% | 14.22 | 0.67 |
| 01/21 | 1,289 | 1,301 | 1,278 | 1,280 | -0.39% | 117,900 | 1771億6260万 | +2.48% | 13.94 | 0.66 |
| 01/20 | 1,295 | 1,297 | 1,279 | 1,285 | -0.39% | 114,600 | 1778億5464万 | +3.13% | 14 | 0.66 |
| 01/17 | 1,290 | 1,303 | 1,279 | 1,290 | +0.55% | 350,700 | 1785億4668万 | +3.95% | 14.05 | 0.66 |
| 01/16 | 1,290 | 1,292 | 1,276 | 1,283 | -0.31% | 227,900 | 1775億7782万 | +3.72% | 13.97 | 0.66 |
| 01/15 | 1,284 | 1,290 | 1,264 | 1,287 | +1.18% | 144,100 | 1781億3146万 | +4.38% | 14.02 | 0.66 |
| 01/14 | 1,270 | 1,286 | 1,257 | 1,272 | -2.15% | 177,100 | 1760億5533万 | +3.5% | 13.85 | 0.65 |
| 01/10 | 1,292 | 1,302 | 1,273 | 1,300 | +0.62% | 205,200 | 1799億3077万 | +5.95% | 14.16 | 0.67 |
| 01/09 | 1,295 | 1,295 | 1,277 | 1,292 | -0.23% | 129,200 | 1788億2350万 | +5.56% | 14.07 | 0.67 |
| 01/08 | 1,281 | 1,295 | 1,274 | 1,295 | +1.89% | 136,200 | 1792億3872万 | +6.06% | 14.11 | 0.67 |
| 01/07 | 1,287 | 1,287 | 1,266 | 1,271 | -1.24% | 142,100 | 1759億1693万 | +4.35% | 13.84 | 0.65 |
| 01/06 | 1,287 | 1,291 | 1,263 | 1,287 | +1.02% | 223,800 | 1781億3146万 | +5.84% | 14.02 | 0.66 |
| 2013 |
| 12/30 | 1,261 | 1,274 | 1,253 | 1,274 | +2.17% | 167,300 | 1763億3215万 | +4.94% | 13.88 | 0.66 |
| 12/27 | 1,225 | 1,247 | 1,219 | 1,247 | +2.13% | 131,100 | 1725億9513万 | +2.89% | 13.58 | 0.64 |
| 12/26 | 1,209 | 1,224 | 1,192 | 1,221 | +1.75% | 113,900 | 1689億9651万 | +0.83% | 13.3 | 0.63 |
| 12/25 | 1,216 | 1,216 | 1,191 | 1,200 | -1.32% | 214,700 | 1660億8994万 | -0.83% | 13.07 | 0.62 |
| 12/24 | 1,225 | 1,238 | 1,210 | 1,216 | -0.08% | 165,000 | 1683億447万 | +0.58% | 13.24 | 0.63 |
| 12/20 | 1,206 | 1,221 | 1,206 | 1,217 | 0% | 142,800 | 1684億4288万 | +0.66% | 13.26 | 0.63 |
| 12/19 | 1,224 | 1,227 | 1,210 | 1,217 | +0.25% | 208,700 | 1684億4288万 | +0.75% | 13.26 | 0.63 |
| 12/18 | 1,205 | 1,217 | 1,201 | 1,214 | +0.91% | 182,900 | 1680億2765万 | +0.66% | 13.22 | 0.63 |
| 12/17 | 1,193 | 1,210 | 1,193 | 1,203 | +1.43% | 154,800 | 1665億516万 | -0.08% | 13.1 | 0.62 |
| 12/16 | 1,207 | 1,208 | 1,181 | 1,186 | -1.5% | 194,200 | 1641億5222万 | -1.33% | 12.92 | 0.61 |
| 12/13 | 1,198 | 1,217 | 1,186 | 1,204 | +0.17% | 463,700 | 1666億4357万 | +0.33% | 13.11 | 0.62 |
| 12/12 | 1,220 | 1,227 | 1,200 | 1,202 | -2.99% | 262,900 | 1663億6675万 | +0.33% | 13.09 | 0.62 |
| 12/11 | 1,231 | 1,249 | 1,225 | 1,239 | +0.08% | 389,900 | 1714億8786万 | +3.68% | 13.5 | 0.64 |
| 12/10 | 1,224 | 1,239 | 1,212 | 1,238 | +3.17% | 471,300 | 1713億4945万 | +3.69% | 13.48 | 0.64 |
| 12/09 | 1,187 | 1,206 | 1,187 | 1,200 | +1.95% | 163,100 | 1660億8994万 | +0.59% | 13.07 | 0.62 |
| 12/06 | 1,172 | 1,189 | 1,171 | 1,177 | +0.51% | 160,400 | 1629億655万 | -1.34% | 12.82 | 0.61 |
| 12/05 | 1,181 | 1,193 | 1,171 | 1,171 | -1.1% | 169,000 | 1620億7610万 | -2.01% | 12.75 | 0.6 |
| 12/04 | 1,190 | 1,205 | 1,181 | 1,184 | -1.91% | 251,600 | 1638億7540万 | -1.09% | 12.9 | 0.61 |
| 12/03 | 1,232 | 1,232 | 1,203 | 1,207 | -1.15% | 238,600 | 1670億5879万 | +0.84% | 13.15 | 0.62 |
| 12/02 | 1,225 | 1,243 | 1,216 | 1,221 | -0.41% | 242,500 | 1689億9651万 | +2.01% | 13.3 | 0.63 |
| 11/29 | 1,205 | 1,228 | 1,205 | 1,226 | +0.91% | 218,200 | 1696億8855万 | +2.59% | 13.35 | 0.63 |
| 11/28 | 1,215 | 1,225 | 1,204 | 1,215 | +0.16% | 186,300 | 1681億6606万 | +1.76% | 13.23 | 0.63 |
| 11/27 | 1,224 | 1,231 | 1,205 | 1,213 | -0.98% | 226,500 | 1678億8924万 | +1.68% | 13.21 | 0.62 |
| 11/26 | 1,217 | 1,238 | 1,216 | 1,225 | -0.49% | 322,100 | 1695億5014万 | +2.68% | 13.34 | 0.63 |
| 11/25 | 1,241 | 1,245 | 1,222 | 1,231 | +0.82% | 284,200 | 1703億8059万 | +3.27% | 13.41 | 0.63 |
| 11/22 | 1,232 | 1,243 | 1,216 | 1,221 | +0.49% | 313,000 | 1689億9651万 | +2.61% | 13.3 | 0.63 |
| 11/21 | 1,210 | 1,234 | 1,208 | 1,215 | +0.83% | 270,200 | 1681億6606万 | +2.19% | 13.23 | 0.63 |
| 11/20 | 1,196 | 1,211 | 1,194 | 1,205 | +1.6% | 253,600 | 1667億8198万 | +1.43% | 13.12 | 0.62 |
| 11/19 | 1,186 | 1,201 | 1,186 | 1,186 | -0.92% | 137,800 | 1641億5222万 | -0.08% | 12.92 | 0.61 |
| 11/18 | 1,208 | 1,213 | 1,192 | 1,197 | -0.66% | 225,300 | 1656億7471万 | +0.76% | 13.04 | 0.62 |
| 11/15 | 1,190 | 1,217 | 1,178 | 1,205 | +2.82% | 375,000 | 1667億8198万 | +1.52% | 13.12 | 0.62 |
| 11/14 | 1,160 | 1,179 | 1,145 | 1,172 | +1.47% | 162,300 | 1622億1451万 | -1.1% | 12.77 | 0.6 |
| 11/13 | 1,160 | 1,173 | 1,150 | 1,155 | -0.43% | 111,400 | 1598億6156万 | -2.53% | 12.58 | 0.59 |
| 11/12 | 1,149 | 1,163 | 1,139 | 1,160 | +1.49% | 187,700 | 1605億5361万 | -2.11% | 12.63 | 0.6 |
| 11/11 | 1,151 | 1,157 | 1,132 | 1,143 | +0.62% | 131,800 | 1582億66万 | -3.71% | 12.45 | 0.59 |
| 11/08 | 1,104 | 1,140 | 1,100 | 1,136 | +0.18% | 405,500 | 1572億3181万 | -4.46% | 12.37 | 0.58 |
| 11/07 | 1,165 | 1,180 | 1,132 | 1,134 | -7.05% | 653,100 | 1569億5499万 | -4.87% | 12.35 | 0.58 |
| 11/06 | 1,203 | 1,231 | 1,199 | 1,220 | +1.41% | 142,700 | 1688億5810万 | +1.92% | 13.29 | 0.63 |
| 11/05 | 1,212 | 1,226 | 1,190 | 1,203 | -0.08% | 165,000 | 1665億516万 | +0.42% | 13.1 | 0.62 |
| 11/01 | 1,229 | 1,229 | 1,201 | 1,204 | -1.23% | 233,300 | 1666億4357万 | +0.25% | 13.11 | 0.62 |
| 10/31 | 1,228 | 1,239 | 1,217 | 1,219 | -0.33% | 198,300 | 1687億1969万 | +1.25% | 13.28 | 0.63 |
| 10/30 | 1,203 | 1,225 | 1,193 | 1,223 | +2.86% | 238,800 | 1692億7333万 | +1.41% | 13.32 | 0.63 |
