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 | 1,811 | 1,826 | 1,796 | 1,818 | +0.94% | 608,000 | 4692億9715万 | +1.96% | 15.58 | 1.72 |
| 03/28 | 1,807 | 1,815 | 1,781 | 1,801 | -0.5% | 945,000 | 4649億878万 | +1.18% | 15.43 | 1.71 |
| 03/27 | 1,793 | 1,818 | 1,760 | 1,810 | +0.72% | 979,000 | 4672億3203万 | +1.97% | 15.51 | 1.72 |
| 03/26 | 1,819 | 1,840 | 1,771 | 1,797 | -1.21% | 990,000 | 4638億7622万 | +1.47% | 15.4 | 1.7 |
| 03/25 | 1,835 | 1,910 | 1,816 | 1,819 | +0.22% | 1,916,000 | 4695億5529万 | +2.83% | 15.59 | 1.72 |
| 03/24 | 1,755 | 1,829 | 1,755 | 1,815 | +3.01% | 917,000 | 4685億2273万 | +2.89% | 15.55 | 1.72 |
| 03/20 | 1,764 | 1,773 | 1,746 | 1,762 | +0.17% | 720,000 | 4548億4135万 | +0.11% | 15.1 | 1.67 |
| 03/19 | 1,755 | 1,781 | 1,742 | 1,759 | -0.62% | 583,000 | 4540億6693万 | +0.11% | 15.07 | 1.67 |
| 03/18 | 1,783 | 1,784 | 1,750 | 1,770 | +0.97% | 974,000 | 4569億646万 | +0.8% | 15.17 | 1.68 |
| 03/17 | 1,723 | 1,779 | 1,720 | 1,753 | +0.92% | 1,201,000 | 4525億1810万 | +0.06% | 15.02 | 1.66 |
| 03/14 | 1,747 | 1,747 | 1,727 | 1,737 | -2.58% | 1,181,000 | 4483億8787万 | -0.74% | 14.89 | 1.65 |
| 03/13 | 1,760 | 1,789 | 1,753 | 1,783 | +1.42% | 637,000 | 4602億6227万 | +2% | 15.28 | 1.69 |
| 03/12 | 1,751 | 1,773 | 1,742 | 1,758 | -1.73% | 544,000 | 4538億879万 | +0.86% | 15.07 | 1.67 |
| 03/11 | 1,785 | 1,800 | 1,753 | 1,789 | +1.36% | 472,000 | 4618億1111万 | +2.99% | 15.33 | 1.7 |
| 03/10 | 1,780 | 1,788 | 1,758 | 1,765 | -1.62% | 405,000 | 4556億1577万 | +1.79% | 15.13 | 1.67 |
| 03/07 | 1,799 | 1,837 | 1,781 | 1,794 | +1.53% | 779,000 | 4631億181万 | +3.52% | 15.37 | 1.7 |
| 03/06 | 1,735 | 1,776 | 1,735 | 1,767 | +1.84% | 557,000 | 4561億3205万 | +2.02% | 15.14 | 1.67 |
| 03/05 | 1,764 | 1,779 | 1,726 | 1,735 | -0.91% | 1,023,000 | 4478億7159万 | +0.06% | 14.87 | 1.64 |
| 03/04 | 1,733 | 1,756 | 1,720 | 1,751 | +0.06% | 640,000 | 4520億182万 | +0.92% | 15.01 | 1.66 |
| 03/03 | 1,791 | 1,791 | 1,732 | 1,750 | -2.29% | 864,000 | 4517億4368万 | +0.92% | 15 | 1.66 |
| 02/28 | 1,836 | 1,841 | 1,773 | 1,791 | -1.7% | 990,000 | 4623億2739万 | +3.17% | 15.35 | 1.7 |
| 02/27 | 1,856 | 1,863 | 1,810 | 1,822 | -2.36% | 700,000 | 4703億2970万 | +4.77% | 15.61 | 1.73 |
| 02/26 | 1,812 | 1,884 | 1,790 | 1,866 | +3.44% | 1,704,000 | 4816億8783万 | +7.18% | 15.99 | 1.77 |
| 02/25 | 1,776 | 1,809 | 1,765 | 1,804 | +3.26% | 651,000 | 4656億8320万 | +3.68% | 15.46 | 1.71 |
| 02/24 | 1,747 | 1,781 | 1,730 | 1,747 | -0.17% | 678,000 | 4509億6926万 | +0.34% | 14.97 | 1.66 |
| 02/21 | 1,713 | 1,754 | 1,705 | 1,750 | +4.1% | 631,000 | 4517億4368万 | +0.17% | 15 | 1.66 |
| 02/20 | 1,714 | 1,715 | 1,672 | 1,681 | -2.32% | 717,000 | 4339億3207万 | -4.05% | 14.41 | 1.59 |
| 02/19 | 1,748 | 1,748 | 1,704 | 1,721 | -1.54% | 763,000 | 4442億5764万 | -2.22% | 14.75 | 1.63 |
| 02/18 | 1,699 | 1,755 | 1,675 | 1,748 | +3.19% | 937,000 | 4512億2740万 | -1.02% | 14.98 | 1.66 |
| 02/17 | 1,680 | 1,700 | 1,661 | 1,694 | +0.12% | 565,000 | 4372億8788万 | -4.46% | 14.52 | 1.61 |
| 02/14 | 1,708 | 1,724 | 1,659 | 1,692 | -0.88% | 744,000 | 4367億7160万 | -5% | 14.5 | 1.6 |
| 02/13 | 1,731 | 1,757 | 1,704 | 1,707 | -0.7% | 556,000 | 4406億4369万 | -4.64% | 14.63 | 1.62 |
| 02/12 | 1,704 | 1,739 | 1,684 | 1,719 | +1.84% | 962,000 | 4437億4136万 | -4.34% | 14.73 | 1.63 |
| 02/10 | 1,726 | 1,730 | 1,659 | 1,688 | 0% | 1,299,000 | 4357億3905万 | -6.43% | 14.47 | 1.6 |
| 02/07 | 1,684 | 1,696 | 1,662 | 1,688 | +0.24% | 974,000 | 4357億3905万 | -6.84% | 14.47 | 1.6 |
| 02/06 | 1,665 | 1,701 | 1,641 | 1,684 | +0.72% | 817,000 | 4347億649万 | -7.42% | 14.43 | 1.6 |
| 02/05 | 1,677 | 1,688 | 1,640 | 1,672 | +4.7% | 1,167,000 | 4316億882万 | -8.38% | 14.33 | 1.58 |
| 02/04 | 1,677 | 1,689 | 1,588 | 1,597 | -6.99% | 848,000 | 4122億4837万 | -12.73% | 13.69 | 1.51 |
| 02/03 | 1,730 | 1,750 | 1,707 | 1,717 | -1.77% | 511,000 | 4432億2508万 | -6.48% | 14.71 | 1.63 |
| 01/31 | 1,775 | 1,793 | 1,729 | 1,748 | -0.46% | 540,000 | 4512億2740万 | -4.84% | 14.98 | 1.66 |
| 01/30 | 1,771 | 1,785 | 1,742 | 1,756 | -3.78% | 639,000 | 4532億9251万 | -4.31% | 15.05 | 1.66 |
| 01/29 | 1,807 | 1,836 | 1,795 | 1,825 | +4.46% | 890,000 | 4711億412万 | -0.33% | 15.64 | 1.73 |
| 01/28 | 1,747 | 1,762 | 1,737 | 1,747 | +0.98% | 566,000 | 4509億6926万 | -4.17% | 14.97 | 1.66 |
| 01/27 | 1,752 | 1,766 | 1,729 | 1,730 | -4.47% | 618,000 | 4465億8089万 | -4.79% | 14.83 | 1.64 |
| 01/24 | 1,832 | 1,843 | 1,801 | 1,811 | -2.69% | 823,000 | 4674億9017万 | -0.06% | 15.52 | 1.72 |
| 01/23 | 1,867 | 1,884 | 1,860 | 1,861 | -0.32% | 670,000 | 4803億9714万 | +3.1% | 15.95 | 1.76 |
| 01/22 | 1,849 | 1,884 | 1,843 | 1,867 | +1.03% | 530,000 | 4819億4597万 | +3.95% | 16 | 1.77 |
| 01/21 | 1,848 | 1,881 | 1,840 | 1,848 | +0.65% | 654,000 | 4770億4133万 | +3.36% | 15.84 | 1.75 |
| 01/20 | 1,868 | 1,870 | 1,823 | 1,836 | -2.34% | 541,000 | 4739億4365万 | +3.09% | 15.73 | 1.74 |
| 01/17 | 1,883 | 1,896 | 1,874 | 1,880 | -0.79% | 344,000 | 4853億178万 | +5.98% | 16.11 | 1.78 |
| 01/16 | 1,875 | 1,919 | 1,864 | 1,895 | +1.55% | 620,000 | 4891億7387万 | +7.37% | 16.24 | 1.8 |
| 01/15 | 1,866 | 1,878 | 1,832 | 1,866 | 0% | 972,000 | 4816億8783万 | +6.2% | 15.99 | 1.77 |
| 01/14 | 1,894 | 1,894 | 1,862 | 1,866 | -3.52% | 749,000 | 4816億8783万 | +6.63% | 15.99 | 1.77 |
| 01/10 | 1,881 | 1,936 | 1,881 | 1,934 | +1.79% | 726,000 | 4992億4130万 | +10.96% | 16.57 | 1.83 |
| 01/09 | 1,901 | 1,903 | 1,873 | 1,900 | -0.05% | 496,000 | 4904億6457万 | +9.57% | 16.28 | 1.8 |
| 01/08 | 1,900 | 1,906 | 1,867 | 1,901 | +0.21% | 525,000 | 4907億2271万 | +10.08% | 16.29 | 1.8 |
| 01/07 | 1,884 | 1,910 | 1,872 | 1,897 | +0.53% | 822,000 | 4896億9015万 | +10.35% | 16.26 | 1.8 |
| 01/06 | 1,876 | 1,893 | 1,866 | 1,887 | +0.05% | 522,000 | 4871億876万 | +10.16% | 16.17 | 1.79 |
| 2013 |
| 12/30 | 1,875 | 1,890 | 1,868 | 1,886 | +1.73% | 521,000 | 4868億5062万 | +10.62% | 16.16 | 1.79 |
| 12/27 | 1,840 | 1,856 | 1,814 | 1,854 | +0.76% | 696,000 | 4785億9016万 | +9.32% | 15.88 | 1.76 |
| 12/26 | 1,810 | 1,848 | 1,805 | 1,840 | +2.05% | 1,235,000 | 4749億7621万 | +8.88% | 15.76 | 1.74 |
| 12/25 | 1,755 | 1,809 | 1,752 | 1,803 | +3.15% | 1,532,000 | 4654億2506万 | +7.13% | 15.45 | 1.71 |
| 12/24 | 1,731 | 1,763 | 1,727 | 1,748 | +0.87% | 931,000 | 4512億2740万 | +4.17% | 14.98 | 1.66 |
| 12/20 | 1,714 | 1,735 | 1,695 | 1,733 | +1.52% | 1,028,000 | 4473億5531万 | +3.46% | 14.85 | 1.64 |
| 12/19 | 1,680 | 1,707 | 1,679 | 1,707 | +2.83% | 1,137,000 | 4406億4369万 | +2.09% | 14.62 | 1.62 |
| 12/18 | 1,616 | 1,662 | 1,615 | 1,660 | +2.47% | 672,000 | 4285億1115万 | -0.84% | 14.22 | 1.57 |
| 12/17 | 1,625 | 1,630 | 1,609 | 1,620 | +1.31% | 507,000 | 4181億8558万 | -3.4% | 13.88 | 1.54 |
| 12/16 | 1,606 | 1,623 | 1,599 | 1,599 | -0.44% | 551,000 | 4127億6465万 | -4.88% | 13.7 | 1.52 |
| 12/13 | 1,616 | 1,629 | 1,604 | 1,606 | -1.11% | 1,041,000 | 4145億7163万 | -4.69% | 13.76 | 1.52 |
| 12/12 | 1,628 | 1,633 | 1,610 | 1,624 | -0.98% | 376,000 | 4192億1813万 | -3.51% | 13.91 | 1.54 |
| 12/11 | 1,666 | 1,675 | 1,635 | 1,640 | -1.74% | 638,000 | 4233億4836万 | -2.44% | 14.05 | 1.55 |
| 12/10 | 1,694 | 1,694 | 1,662 | 1,669 | +0.06% | 679,000 | 4308億3440万 | -0.54% | 14.3 | 1.58 |
| 12/09 | 1,675 | 1,695 | 1,638 | 1,668 | +0.48% | 545,000 | 4305億7626万 | -0.24% | 14.29 | 1.58 |
| 12/06 | 1,658 | 1,665 | 1,639 | 1,660 | -0.24% | 439,000 | 4285億1115万 | -0.36% | 14.22 | 1.57 |
| 12/05 | 1,681 | 1,691 | 1,657 | 1,664 | -1.01% | 984,000 | 4295億4370万 | +0.12% | 14.26 | 1.58 |
| 12/04 | 1,675 | 1,697 | 1,670 | 1,681 | -0.94% | 1,045,000 | 4339億3207万 | +1.45% | 14.4 | 1.59 |
| 12/03 | 1,714 | 1,717 | 1,687 | 1,697 | -0.53% | 685,000 | 4380億6230万 | +2.79% | 14.54 | 1.61 |
| 12/02 | 1,700 | 1,709 | 1,698 | 1,706 | -0.06% | 393,000 | 4403億8555万 | +3.71% | 14.62 | 1.62 |
| 11/29 | 1,718 | 1,719 | 1,696 | 1,707 | -0.64% | 547,000 | 4406億4369万 | +4.21% | 14.62 | 1.62 |
| 11/28 | 1,711 | 1,724 | 1,706 | 1,718 | +0.47% | 454,000 | 4434億8322万 | +5.4% | 14.72 | 1.63 |
| 11/27 | 1,720 | 1,721 | 1,701 | 1,710 | -0.93% | 584,000 | 4414億1811万 | +5.49% | 14.65 | 1.62 |
| 11/26 | 1,682 | 1,735 | 1,682 | 1,726 | +2.07% | 1,126,000 | 4455億4834万 | +6.94% | 14.79 | 1.64 |
| 11/25 | 1,679 | 1,693 | 1,667 | 1,691 | +0.89% | 741,000 | 4365億1346万 | +5.16% | 14.49 | 1.6 |
| 11/22 | 1,692 | 1,696 | 1,663 | 1,676 | -0.83% | 1,083,000 | 4326億4137万 | +4.62% | 14.36 | 1.59 |
| 11/21 | 1,678 | 1,693 | 1,664 | 1,690 | +1.32% | 732,000 | 4362億5532万 | +5.69% | 14.48 | 1.6 |
| 11/20 | 1,686 | 1,693 | 1,661 | 1,668 | -0.36% | 374,000 | 4305億7626万 | +4.45% | 14.29 | 1.58 |
| 11/19 | 1,654 | 1,682 | 1,654 | 1,674 | +0.24% | 689,000 | 4321億2510万 | +4.89% | 14.34 | 1.59 |
| 11/18 | 1,688 | 1,703 | 1,663 | 1,670 | -0.6% | 1,595,000 | 4310億9254万 | +4.77% | 14.31 | 1.58 |
| 11/15 | 1,730 | 1,733 | 1,614 | 1,680 | -4.16% | 4,937,000 | 4336億7393万 | +5.59% | 14.39 | 1.59 |
| 11/14 | 1,732 | 1,783 | 1,731 | 1,753 | +1.86% | 1,111,000 | 4525億1810万 | +10.32% | 15.02 | 1.66 |
| 11/13 | 1,738 | 1,775 | 1,706 | 1,721 | -0.98% | 1,163,000 | 4442億5764万 | +8.72% | 14.74 | 1.63 |
| 11/12 | 1,683 | 1,743 | 1,673 | 1,738 | +3.21% | 1,127,000 | 4486億4601万 | +10% | 14.89 | 1.65 |
| 11/11 | 1,588 | 1,687 | 1,564 | 1,684 | +7.67% | 2,108,000 | 4347億649万 | +6.85% | 14.43 | 1.6 |
| 11/08 | 1,532 | 1,569 | 1,525 | 1,564 | 0% | 878,000 | 4037億2978万 | -0.76% | 13.4 | 1.48 |
| 11/07 | 1,573 | 1,573 | 1,551 | 1,564 | +0.26% | 535,000 | 4037億2978万 | -1.08% | 13.4 | 1.48 |
| 11/06 | 1,529 | 1,568 | 1,525 | 1,560 | +1.96% | 844,000 | 4026億9722万 | -1.76% | 13.37 | 1.48 |
| 11/05 | 1,549 | 1,549 | 1,513 | 1,530 | +0.39% | 755,000 | 3949億5304万 | -3.95% | 13.11 | 1.45 |
| 11/01 | 1,564 | 1,564 | 1,522 | 1,524 | -1.93% | 463,000 | 3934億421万 | -4.75% | 13.06 | 1.44 |
| 10/31 | 1,554 | 1,562 | 1,538 | 1,554 | +0.32% | 763,000 | 4011億4839万 | -3.24% | 13.31 | 1.47 |
| 10/30 | 1,540 | 1,552 | 1,537 | 1,549 | +1.51% | 496,000 | 3998億5769万 | -3.79% | 13.27 | 1.47 |
